1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2004年

8145 中部水産(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-294204204204201,0004,200
2004-12-2842042042042048,0004,200
2004-12-274204204204204,0004,200
2004-12-244154204154204,0004,200
2004-12-224154154154156,0004,150
2004-12-214154154154152,0004,150
2004-12-204154154154155,0004,150
2004-12-1741041541041514,0004,150
2004-12-164144144144141,0004,140
2004-12-134154154154159,0004,150
2004-12-104154154154156,0004,150
2004-12-084104104104102,0004,100
2004-12-074104104104103,0004,100
2004-12-064054104054104,0004,100
2004-12-034054054054051,0004,050
2004-12-0241041040540510,0004,050
2004-12-0140541040541010,0004,100
2004-11-304124124054055,0004,050
2004-11-294124124124121,0004,120
2004-11-264104103903908,0003,900
2004-11-244204204104105,0004,100
2004-11-224204204204201,0004,200
2004-11-1842042042042016,0004,200
2004-11-174254254254251,0004,250
2004-11-164254254254251,0004,250
2004-11-124254254254254,0004,250
2004-11-104254254254251,0004,250
2004-11-094254254254253,0004,250
2004-11-084254254254252,0004,250
2004-11-0443043042542517,0004,250
2004-10-274204324204323,0004,320
2004-10-264204204204202,0004,200
2004-10-254154154154153,0004,150
2004-10-1941541541541520,0004,150
2004-10-1841541541541525,0004,150
2004-10-1542442441541533,0004,150
2004-10-1442542542542514,0004,250
2004-10-1342542542542511,0004,250
2004-10-124254254254253,0004,250
2004-10-074304304304303,0004,300
2004-10-054304304304303,0004,300
2004-10-044304304304301,0004,300
2004-09-304274304274309,0004,300
2004-09-274304304304309,0004,300
2004-09-2443044043043013,0004,300
2004-09-2243043043043010,0004,300
2004-09-214304304304301,0004,300
2004-09-174304304304304,0004,300
2004-09-154304304304303,0004,300
2004-09-1443043043043019,0004,300
2004-09-134304304304305,0004,300
2004-09-104304304304303,0004,300
2004-09-094304304304302,0004,300
2004-09-084304304304304,0004,300
2004-08-314354354354352,0004,350
2004-08-304304304304306,0004,300
2004-08-274304304304304,0004,300
2004-08-2642943042943010,0004,300
2004-08-234304304304301,0004,300
2004-08-194204304204308,0004,300
2004-08-164204204204203,0004,200
2004-08-134204204204201,0004,200
2004-08-094154154154153,0004,150
2004-08-064154154154151,0004,150
2004-08-054154154154152,0004,150
2004-08-034154154154152,0004,150
2004-07-294184184184181,0004,180
2004-07-274454454454452,0004,450
2004-07-264504504504507,0004,500
2004-07-234154274154276,0004,270
2004-07-204154154154158,0004,150
2004-07-154154154154156,0004,150
2004-07-1442042041541512,0004,150
2004-07-134154204154206,0004,200
2004-07-094154154154155,0004,150
2004-07-084154184154186,0004,180
2004-07-074274274274272,0004,270
2004-07-064274274274271,0004,270
2004-07-024204204154152,0004,150
2004-07-014154154154154,0004,150
2004-06-294194194154153,0004,150
2004-06-254204204204203,0004,200
2004-06-244084104084104,0004,100
2004-06-2140040040040032,0004,000
2004-06-1840040040040012,0004,000
2004-06-1740040040040016,0004,000
2004-06-1640040440040014,0004,000
2004-06-154004004004007,0004,000
2004-06-144004004004005,0004,000
2004-06-114004004004008,0004,000
2004-06-1040040040040010,0004,000
2004-06-0940040039540043,0004,000
2004-06-0840040040040013,0004,000
2004-06-074004004004003,0004,000
2004-06-043954003954008,0004,000
2004-06-014004003953954,0003,950
2004-05-314004004004002,0004,000
2004-05-284004004004005,0004,000
2004-05-2640040040040012,0004,000
2004-05-254004003853856,0003,850
2004-05-244004004004009,0004,000
2004-05-204054054054053,0004,050
2004-05-194054054054053,0004,050
2004-05-1840840840040514,0004,050
2004-05-1740640840440845,0004,080
2004-05-1440940940640614,0004,060
2004-05-134024054024059,0004,050
2004-05-124024024024022,0004,020
2004-05-1139540239540210,0004,020
2004-05-1040640640040035,0004,000
2004-05-0740740740640620,0004,060
2004-05-0640040540040515,0004,050
2004-04-3040040240040112,0004,010
2004-04-284004004004006,0004,000
2004-04-2740040039539510,0003,950
2004-04-2639540039540013,0004,000
2004-04-233953953953952,0003,950
2004-04-223953953953952,0003,950
2004-04-213953953953956,0003,950
2004-04-203953953953958,0003,950
2004-04-194054053953956,0003,950
2004-04-1640440540040550,0004,050
2004-04-1539040139040058,0004,000
2004-04-1438038237838236,0003,820
2004-04-1336039036038053,0003,800
2004-04-1235035735035721,0003,570
2004-04-093403403403404,0003,400
2004-04-073403403403405,0003,400
2004-04-063403403403401,0003,400
2004-04-0534034034034019,0003,400
2004-04-023403403403407,0003,400
2004-04-013403403393404,0003,400
2004-03-3134034034034025,0003,400
2004-03-3034034033033014,0003,300
2004-03-2934034034034010,0003,400
2004-03-2634034034034022,0003,400
2004-03-2533034033034031,0003,400
2004-03-2433033533033524,0003,350
2004-03-2333033633033074,0003,300
2004-03-2232333032333024,0003,300
2004-03-1932332332332313,0003,230
2004-03-1832032332032326,0003,230
2004-03-1731632031632026,0003,200
2004-03-163163163163161,0003,160
2004-03-153163163113163,0003,160
2004-03-113163163163163,0003,160
2004-03-1031631631631610,0003,160
2004-03-093163163163164,0003,160
2004-03-083153163153163,0003,160
2004-03-0531531531531513,0003,150
2004-03-0431531531531520,0003,150
2004-03-0331531531531510,0003,150
2004-03-0231031531031521,0003,150
2004-03-0131031030031014,0003,100
2004-02-2729831029831021,0003,100
2004-02-262962992962966,0002,960
2004-02-252952952922956,0002,950
2004-02-242992992992994,0002,990
2004-02-2329429629329629,0002,960
2004-02-202942942942941,0002,940
2004-02-1928529028528929,0002,890
2004-02-182842842842842,0002,840
2004-02-172842842842844,0002,840
2004-02-162822822822821,0002,820
2004-02-122802802802801,0002,800
2004-02-102802802802801,0002,800
2004-02-052802802802801,0002,800
2004-02-042802802802801,0002,800
2004-02-0227528027528010,0002,800
2004-01-302882882752755,0002,750
2004-01-292892892892893,0002,890
2004-01-282852852852859,0002,850
2004-01-272822822822822,0002,820
2004-01-262722752722755,0002,750
2004-01-222652652652651,0002,650
2004-01-072642642642641,0002,640
2004-01-062692692642642,0002,640
2004-01-052692692692691,0002,690

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