1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2013年

8145 中部水産(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-2726926926826831,0002,680
2013-12-262712712712712,0002,710
2013-12-252762762612654,0002,650
2013-12-242602602602601,0002,600
2013-12-192632632552607,0002,600
2013-12-182652652652654,0002,650
2013-12-162692692692694,0002,690
2013-12-112692692692691,0002,690
2013-12-1026527226526516,0002,650
2013-12-0926526526526511,0002,650
2013-12-022732732732731,0002,730
2013-11-272762762762763,0002,760
2013-11-262702762702769,0002,760
2013-11-252632662632662,0002,660
2013-11-212702702702701,0002,700
2013-11-132652652652651,0002,650
2013-11-122692702692708,0002,700
2013-11-1126626926126112,0002,610
2013-11-072702702702701,0002,700
2013-10-312672672672672,0002,670
2013-10-292692692692691,0002,690
2013-10-282772772772773,0002,770
2013-10-252772772772773,0002,770
2013-10-222772772772771,0002,770
2013-10-032672672672671,0002,670
2013-09-272672672672672,0002,670
2013-09-262672672672672,0002,670
2013-09-242582642582644,0002,640
2013-09-202662662632645,0002,640
2013-09-172722722712712,0002,710
2013-09-122722722722721,0002,720
2013-09-102692692692691,0002,690
2013-09-052662662662661,0002,660
2013-08-302602602602605,0002,600
2013-08-272762762762763,0002,760
2013-08-262772772772772,0002,770
2013-08-232662702662703,0002,700
2013-08-212662662662662,0002,660
2013-08-192622652622652,0002,650
2013-08-162622622622621,0002,620
2013-08-152702702702704,0002,700
2013-08-122752752752752,0002,750
2013-08-082752752752751,0002,750
2013-08-052702712702712,0002,710
2013-07-293003003003001,0003,000
2013-07-262972972972972,0002,970
2013-07-232902902902902,0002,900
2013-07-102963002963004,0003,000
2013-07-092962962962961,0002,960
2013-07-022882882882884,0002,880
2013-07-012802802802803,0002,800
2013-06-272902902902903,0002,900
2013-06-252902902902903,0002,900
2013-06-212832832832831,0002,830
2013-06-132992992992991,0002,990
2013-06-102973042973042,0003,040
2013-06-072943082943057,0003,050
2013-06-0629429423023010,0002,300
2013-06-0530031030031011,0003,100
2013-06-042993082993087,0003,080
2013-06-033003003003001,0003,000
2013-05-273073103073102,0003,100
2013-05-243073073073071,0003,070
2013-05-232993072993072,0003,070
2013-05-223143143003004,0003,000
2013-05-203183183183181,0003,180
2013-05-163033103033102,0003,100
2013-05-073103103103101,0003,100
2013-05-023063103063102,0003,100
2013-04-303123123123122,0003,120
2013-04-263123123123122,0003,120
2013-04-253063123063123,0003,120
2013-04-243063133063133,0003,130
2013-04-223143143143141,0003,140
2013-04-183063143063143,0003,140
2013-04-1729931429931412,0003,140
2013-04-163143253143255,0003,250
2013-04-013203293203294,0003,290
2013-03-273253353253355,0003,350
2013-03-263183253183252,0003,250
2013-03-2230032530031812,0003,180
2013-03-213003003003001,0003,000
2013-03-183253253253251,0003,250
2013-03-113203203203204,0003,200
2013-03-083403403403401,0003,400
2013-03-053373423373422,0003,420
2013-03-043293293293292,0003,290
2013-02-273453453303455,0003,450
2013-02-263453453403453,0003,450
2013-02-2232934932234918,0003,490
2013-02-213493493493491,0003,490
2013-02-1930035030035036,0003,500
2013-02-143183503183503,0003,500
2013-02-0830235030235023,0003,500
2013-02-0431835031835016,0003,500
2013-01-313203203183183,0003,180
2013-01-3030532926632021,0003,200
2013-01-2922130522130559,0003,050
2013-01-282252322252324,0002,320
2013-01-252252252252253,0002,250
2013-01-212252252252251,0002,250
2013-01-172202202202202,0002,200
2013-01-112202202202204,0002,200

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