1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2010年

8145 中部水産(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-2920620620620615,0002,060
2010-12-2820920920520512,0002,050
2010-12-272142142092099,0002,090
2010-12-2421221420821412,0002,140
2010-12-222132132132131,0002,130
2010-12-212102102082082,0002,080
2010-12-202102102102101,0002,100
2010-12-1721621621021010,0002,100
2010-12-162202202202207,0002,200
2010-12-152132182132189,0002,180
2010-12-1421921921121926,0002,190
2010-12-132202202202201,0002,200
2010-12-1024024022522512,0002,250
2010-12-072262402262406,0002,400
2010-12-032252402252404,0002,400
2010-11-292252252252254,0002,250
2010-11-262252252252253,0002,250
2010-11-222102102102101,0002,100
2010-11-182162162152155,0002,150
2010-11-122152152152155,0002,150
2010-11-092152152152152,0002,150
2010-11-0422322322322345,0002,230
2010-11-022152152152157,0002,150
2010-10-282152152152154,0002,150
2010-10-272272272272274,0002,270
2010-10-262282282282283,0002,280
2010-10-222282282282281,0002,280
2010-10-202132202132202,0002,200
2010-10-182102102102102,0002,100
2010-10-152112112112112,0002,110
2010-10-142152152152153,0002,150
2010-09-282072072072073,0002,070
2010-09-272132132132135,0002,130
2010-09-242132132132134,0002,130
2010-09-212082132052138,0002,130
2010-09-132072162072163,0002,160
2010-09-102022022022021,0002,020
2010-09-092022022022021,0002,020
2010-09-082012012012012,0002,010
2010-09-072042042002009,0002,000
2010-09-012042042042049,0002,040
2010-08-272202202202204,0002,200
2010-08-262202202202203,0002,200
2010-08-242202202202201,0002,200
2010-08-232032092032093,0002,090
2010-08-112032032032031,0002,030
2010-08-062042042042041,0002,040
2010-07-302092122092123,0002,120
2010-07-292012012012014,0002,010
2010-07-282012012012015,0002,010
2010-07-2720120720120713,0002,070
2010-07-2621421420020016,0002,000
2010-07-232032142022145,0002,140
2010-07-222022112012117,0002,110
2010-07-212022022012019,0002,010
2010-07-2020320320220317,0002,030
2010-07-132042042032037,0002,030
2010-07-122052122052126,0002,120
2010-07-092062062052054,0002,050
2010-07-082072072052052,0002,050
2010-07-072102102082085,0002,080
2010-07-062102102082083,0002,080
2010-07-0523023021421411,0002,140
2010-07-012302302302301,0002,300
2010-06-2922022022022010,0002,200
2010-06-2821721721521510,0002,150
2010-06-252172172172175,0002,170
2010-06-242152172142175,0002,170
2010-06-2322822821721710,0002,170
2010-06-222202202202207,0002,200
2010-06-212202252202256,0002,250
2010-06-182252252252252,0002,250
2010-06-172252252252255,0002,250
2010-06-1523023022522516,0002,250
2010-06-142302302302302,0002,300
2010-06-112352352302303,0002,300
2010-06-092382382382382,0002,380
2010-06-042452452452451,0002,450
2010-06-022462462462463,0002,460
2010-05-312502502502501,0002,500
2010-05-272602602552553,0002,550
2010-05-252602602602604,0002,600
2010-05-212602602602601,0002,600
2010-05-202602602602601,0002,600
2010-05-142672672672671,0002,670
2010-05-132612612612611,0002,610
2010-05-122562562552552,0002,550
2010-05-112542542542541,0002,540
2010-04-302552562552562,0002,560
2010-04-2826126124625512,0002,550
2010-04-272662662662662,0002,660
2010-04-262652652602604,0002,600
2010-04-232652652652655,0002,650
2010-04-222622742622746,0002,740
2010-04-212702702702701,0002,700
2010-04-162592592592591,0002,590
2010-04-1425526025526011,0002,600
2010-04-012552602552603,0002,600
2010-03-312552552552551,0002,550
2010-03-292612612612613,0002,610
2010-03-262692692612614,0002,610
2010-03-242602692602692,0002,690
2010-03-232562652562653,0002,650
2010-03-192642642642641,0002,640
2010-03-162562562562561,0002,560
2010-03-152642642642641,0002,640
2010-03-122562562562562,0002,560
2010-03-112602602602601,0002,600
2010-03-032622622622622,0002,620
2010-03-012562562562562,0002,560
2010-02-262572572572573,0002,570
2010-02-2525025825025013,0002,500
2010-02-232612612512616,0002,610
2010-02-192532532532531,0002,530
2010-02-102522522522522,0002,520
2010-02-042552552552551,0002,550
2010-02-022552552552551,0002,550
2010-02-012522602522603,0002,600
2010-01-292612612572573,0002,570
2010-01-272692692692693,0002,690
2010-01-262692692692693,0002,690
2010-01-202602702602709,0002,700
2010-01-182612612612615,0002,610
2010-01-152602602602601,0002,600
2010-01-072702702702705,0002,700

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