1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2012年

8145 中部水産(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-272202202202205,0002,200
2012-12-262202202202203,0002,200
2012-12-2521521521521520,0002,150
2012-12-2121521621521512,0002,150
2012-12-202182182182181,0002,180
2012-12-182192192192191,0002,190
2012-12-142202202202207,0002,200
2012-12-102222272202209,0002,200
2012-12-072202202202201,0002,200
2012-12-062222222222221,0002,220
2012-12-052152152152155,0002,150
2012-12-032132132132133,0002,130
2012-11-272222222202205,0002,200
2012-11-262252252222224,0002,220
2012-11-212252252252251,0002,250
2012-11-202202202202201,0002,200
2012-10-292202202202203,0002,200
2012-10-262202202202203,0002,200
2012-10-232222222202203,0002,200
2012-10-192102172102172,0002,170
2012-10-182162162162161,0002,160
2012-09-272192242192246,0002,240
2012-09-252192232192233,0002,230
2012-09-192182182182181,0002,180
2012-09-122122122122123,0002,120
2012-09-052202202202201,0002,200
2012-08-282202202202204,0002,200
2012-08-272292292292293,0002,290
2012-08-242332332332335,0002,330
2012-08-232332332332332,0002,330
2012-08-222332332332332,0002,330
2012-08-212272272272274,0002,270
2012-08-202242242212213,0002,210
2012-08-172202202202202,0002,200
2012-08-132132132132131,0002,130
2012-08-102122132122139,0002,130
2012-08-022042122042074,0002,070
2012-07-272272272272274,0002,270
2012-07-262272272272273,0002,270
2012-07-242272272272271,0002,270
2012-07-112212272212272,0002,270
2012-07-102292292292297,0002,290
2012-07-092302302302302,0002,300
2012-07-062312312312312,0002,310
2012-07-052322322322322,0002,320
2012-07-042332332332332,0002,330
2012-07-032312362312368,0002,360
2012-07-022242242242242,0002,240
2012-06-292172172172172,0002,170
2012-06-282182182102103,0002,100
2012-06-272202202202205,0002,200
2012-06-262182202182207,0002,200
2012-06-192102182102186,0002,180
2012-05-312102102102102,0002,100
2012-05-282162162162164,0002,160
2012-05-252162182162188,0002,180
2012-05-232102102102107,0002,100
2012-05-222132132132131,0002,130
2012-05-182032032032033,0002,030
2012-05-142112112112111,0002,110
2012-05-012122122122129,0002,120
2012-04-272182182142148,0002,140
2012-04-262182182182183,0002,180
2012-04-232172172132137,0002,130
2012-04-182122122122124,0002,120
2012-04-162172172172172,0002,170
2012-03-282232232232231,0002,230
2012-03-2722722722322315,0002,230
2012-03-262272272272272,0002,270
2012-03-212272272272271,0002,270
2012-03-142252252252251,0002,250
2012-03-122332332332331,0002,330
2012-03-052272272272271,0002,270
2012-03-012212212212211,0002,210
2012-02-282272272272271,0002,270
2012-02-272272272272274,0002,270
2012-02-2422322722222716,0002,270
2012-02-232232232232231,0002,230
2012-02-222322322242243,0002,240
2012-02-202222222222222,0002,220
2012-02-152222222222221,0002,220
2012-02-102182182182181,0002,180
2012-02-092182182182183,0002,180
2012-02-082202202202202,0002,200
2012-02-072202202202201,0002,200
2012-02-032172172172172,0002,170
2012-01-312222222222221,0002,220
2012-01-302202202202201,0002,200
2012-01-272202202202204,0002,200
2012-01-262202202202203,0002,200
2012-01-242202202202201,0002,200
2012-01-192222222222221,0002,220
2012-01-172222222222223,0002,220
2012-01-112222222222224,0002,220

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