8145 中部水産(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-06---2,517-2,517
2024-12-05---2,517-2,517
2024-12-04---2,517-2,517
2024-12-03---2,517-2,517
2024-12-022,5172,5172,5172,5171002,517
2024-11-29---2,519-2,519
2024-11-28---2,519-2,519
2024-11-272,5192,5192,5192,5192002,519
2024-11-262,5192,5192,5192,5191002,519
2024-11-252,5192,5192,5192,5192002,519
2024-11-222,5012,5012,4992,4995002,499
2024-11-212,5012,5012,5002,5004002,500
2024-11-202,5012,5012,5012,5011002,501
2024-11-192,5012,5012,5012,5011002,501
2024-11-182,5002,5092,5002,5092002,509
2024-11-152,5002,5002,5002,5001002,500
2024-11-142,4992,4992,4992,4991002,499
2024-11-132,5002,5102,5002,5103002,510
2024-11-12---2,497-2,497
2024-11-112,4972,4972,4972,4971002,497
2024-11-082,5042,5042,4982,4985002,498
2024-11-07---2,513-2,513
2024-11-062,5132,5132,5132,5132002,513
2024-11-052,5002,5002,5002,5003002,500
2024-11-012,5002,5002,5002,5002002,500
2024-10-31---2,500-2,500
2024-10-30---2,500-2,500
2024-10-292,4982,5002,4982,5006002,500
2024-10-282,5002,5002,5002,5004002,500
2024-10-252,5002,5002,5002,5002002,500
2024-10-242,4942,5002,4942,5002002,500
2024-10-232,4962,4962,4942,4942002,494
2024-10-222,4942,5002,4942,4943002,494
2024-10-212,4932,4932,4932,4931002,493
2024-10-18---2,493-2,493
2024-10-172,4932,4932,4932,4931002,493
2024-10-16---2,474-2,474
2024-10-15---2,474-2,474
2024-10-11---2,474-2,474
2024-10-10---2,474-2,474
2024-10-09---2,474-2,474
2024-10-08---2,474-2,474
2024-10-07---2,474-2,474
2024-10-04---2,474-2,474
2024-10-03---2,474-2,474
2024-10-022,4742,4742,4742,4741002,474
2024-10-01---2,470-2,470
2024-09-30---2,470-2,470
2024-09-272,4702,4702,4702,4703002,470
2024-09-262,4502,4702,4502,4701,3002,470
2024-09-25---2,500-2,500
2024-09-24---2,500-2,500
2024-09-20---2,500-2,500
2024-09-192,5002,5002,5002,5001002,500
2024-09-182,5502,5502,5502,5504002,550
2024-09-17---2,485-2,485
2024-09-132,4852,4852,4852,4851002,485
2024-09-12---2,485-2,485
2024-09-11---2,485-2,485
2024-09-102,4852,4852,4852,4851002,485
2024-09-09---2,485-2,485
2024-09-06---2,485-2,485
2024-09-052,4852,4852,4852,4852002,485
2024-09-042,4872,4872,4852,4853002,485
2024-09-032,4872,4872,4872,4871002,487
2024-09-022,4872,4872,4872,4872002,487
2024-08-30---2,500-2,500
2024-08-292,5002,5002,5002,5001002,500
2024-08-282,4992,5002,4992,5004002,500
2024-08-272,4852,4852,4852,4854002,485
2024-08-262,5202,5352,5202,5352002,535
2024-08-232,5162,5202,5162,5203002,520
2024-08-222,4712,4712,4712,4713002,471
2024-08-212,4712,4712,4712,4711002,471
2024-08-202,4702,5482,4702,5482002,548
2024-08-19---2,539-2,539
2024-08-162,5392,5392,5392,5391002,539
2024-08-152,5502,5502,5502,5501002,550
2024-08-142,5572,5572,5572,5574002,557
2024-08-13---2,411-2,411
2024-08-09---2,411-2,411
2024-08-082,3412,4112,3412,4112002,411
2024-08-072,3902,4402,3402,4405002,440
2024-08-062,4002,4002,2602,3406002,340
2024-08-052,4882,5002,3502,3501,8002,350
2024-08-022,5212,5212,5002,5006002,500
2024-08-012,5602,5602,5602,5604002,560
2024-07-312,5612,5612,5612,5614002,561
2024-07-30---2,561-2,561
2024-07-292,5352,5612,5352,5612002,561
2024-07-262,5342,5622,5342,5623002,562
2024-07-252,5322,5322,5322,5321002,532
2024-07-242,5622,5622,5622,5621002,562
2024-07-232,5592,5592,5502,5505002,550
2024-07-222,5622,5622,5622,5621002,562
2024-07-19---2,564-2,564
2024-07-182,5532,5642,5532,5642002,564
2024-07-172,5532,5532,5532,5531002,553
2024-07-16---2,550-2,550
2024-07-122,5502,5502,5502,5501002,550
2024-07-112,5302,5582,5302,5584002,558
2024-07-10---2,529-2,529
2024-07-092,5292,5292,5292,5291002,529
2024-07-082,5292,5292,5292,5291002,529
2024-07-052,5492,5492,5492,5491002,549
2024-07-042,5202,5482,5202,5485002,548
2024-07-032,5462,5462,5462,5461002,546
2024-07-022,5452,5462,5452,5462002,546
2024-07-012,5162,5172,5162,5175002,517
2024-06-282,5472,5472,5172,5176002,517
2024-06-272,5272,5472,5272,5474002,547
2024-06-262,5142,5142,5142,5143002,514
2024-06-252,5392,5392,5012,5012002,501
2024-06-242,5392,5392,5392,5391002,539
2024-06-212,5502,5502,5502,5501002,550
2024-06-20---2,480-2,480
2024-06-19---2,480-2,480
2024-06-182,4902,4902,4802,4802002,480
2024-06-17---2,500-2,500
2024-06-142,5002,5002,5002,5001002,500
2024-06-13---2,494-2,494
2024-06-122,4942,4942,4942,4942002,494
2024-06-112,4962,4962,4962,4961002,496
2024-06-102,4702,4702,4702,4704002,470
2024-06-072,4702,4702,4702,4701002,470
2024-06-062,4672,4702,4672,4702002,470
2024-06-052,4652,4802,4652,4704002,470
2024-06-042,4812,4812,4812,4811002,481
2024-06-032,4642,4892,4642,4811,3002,481
2024-05-31---2,491-2,491
2024-05-30---2,491-2,491
2024-05-292,4932,4932,4912,4914002,491
2024-05-282,4962,4962,4962,4961002,496
2024-05-272,5252,5252,5252,5251002,525
2024-05-242,4932,4932,4922,4923002,492
2024-05-232,4942,4962,4882,4931,0002,493
2024-05-222,5002,5002,5002,5003002,500
2024-05-21---2,485-2,485
2024-05-202,4852,4852,4852,4851002,485
2024-05-172,4512,5002,4512,5002,6002,500
2024-05-162,5502,5502,5502,5502002,550
2024-05-152,5502,5502,5502,5503002,550
2024-05-142,5202,5512,5152,5508002,550
2024-05-132,5442,6002,5442,6006002,600
2024-05-102,5192,5192,5032,5032002,503
2024-05-09---2,506-2,506
2024-05-082,5062,5062,5062,5062002,506
2024-05-07---2,510-2,510
2024-05-022,5102,5102,5102,5102002,510
2024-05-01---2,506-2,506
2024-04-302,5252,5252,5062,5063002,506
2024-04-262,5102,5252,5102,5252002,525
2024-04-252,5102,5102,5002,5009002,500
2024-04-242,5202,5202,5102,5102002,510
2024-04-232,5002,5002,5002,5001002,500
2024-04-22---2,530-2,530
2024-04-192,5202,5302,5202,5302002,530
2024-04-182,5012,5012,4982,4991,2002,499
2024-04-172,5022,5022,5012,5013002,501
2024-04-162,5532,5532,5502,5503002,550
2024-04-152,5012,5102,5002,5105002,510
2024-04-122,5012,5012,5012,5011002,501
2024-04-112,5022,5022,5022,5024002,502
2024-04-10---2,520-2,520
2024-04-092,5202,5202,5202,5202002,520
2024-04-082,5302,5302,5202,5203002,520
2024-04-05---2,580-2,580
2024-04-04---2,580-2,580
2024-04-03---2,580-2,580
2024-04-02---2,580-2,580
2024-04-01---2,580-2,580
2024-03-292,5802,5802,5802,5802002,580
2024-03-282,5802,5802,5802,5802002,580
2024-03-272,5802,6002,5802,5991,2002,599
2024-03-262,5802,5802,5802,5802002,580
2024-03-25---2,580-2,580
2024-03-222,5602,5802,5602,5802002,580
2024-03-21---2,561-2,561
2024-03-192,5112,5612,5112,5612002,561
2024-03-182,5202,5202,5202,5204002,520
2024-03-152,5342,5342,5342,5341002,534
2024-03-14---2,504-2,504
2024-03-13---2,504-2,504
2024-03-122,5042,5042,5042,5042002,504
2024-03-11---2,504-2,504
2024-03-08---2,504-2,504
2024-03-072,5042,5042,5042,5041002,504
2024-03-062,5232,5272,5232,5273002,527
2024-03-052,5002,5002,5002,5001002,500
2024-03-04---2,500-2,500
2024-03-012,5002,5002,5002,5003002,500
2024-02-29---2,514-2,514
2024-02-28---2,514-2,514
2024-02-272,5142,5142,5142,5141002,514
2024-02-262,5142,5142,5142,5141002,514
2024-02-222,4662,4662,4652,4653002,465
2024-02-21---2,466-2,466
2024-02-20---2,466-2,466
2024-02-192,4962,4962,4662,4666002,466
2024-02-162,4962,4962,4702,4705002,470
2024-02-152,4992,4992,4952,4956002,495
2024-02-142,4182,4992,4182,4999002,499
2024-02-132,5462,5462,3942,5104,7002,510
2024-02-092,5982,5982,5462,5463,2002,546
2024-02-082,6002,6002,6002,6003002,600
2024-02-072,6002,6002,5992,5997002,599
2024-02-062,5992,5992,5992,5992002,599
2024-02-052,6002,6002,5992,5992002,599
2024-02-022,5992,6002,5982,6006002,600
2024-02-012,5982,5982,5982,5986002,598
2024-01-31---2,598-2,598
2024-01-302,5982,5982,5982,5981002,598
2024-01-292,5882,5882,5882,5881002,588
2024-01-262,5882,5882,5882,5885002,588
2024-01-252,5882,5882,5882,5883002,588
2024-01-242,5702,5702,5702,5701002,570
2024-01-23---2,580-2,580
2024-01-222,5302,5802,5302,5803002,580
2024-01-192,5322,5322,5322,5321002,532
2024-01-18---2,530-2,530
2024-01-172,5602,5602,5302,5302002,530
2024-01-16---2,525-2,525
2024-01-152,5252,5252,5252,5252002,525
2024-01-122,5152,5152,5102,5102002,510
2024-01-112,5162,5162,5162,5161002,516
2024-01-102,5152,5152,5152,5151002,515
2024-01-092,5002,5252,5002,5257002,525
2024-01-052,5002,5002,5002,5004002,500
2024-01-042,5002,5002,5002,5001002,500

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株 [1985-03-27]1株→1.1株