1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2016年

8145 中部水産(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302522572522572,0002,570
2016-12-272582582582583,0002,580
2016-12-262592592582583,0002,580
2016-12-222662662662661,0002,660
2016-12-212532672532674,0002,670
2016-12-2025025325025311,0002,530
2016-12-192462472462473,0002,470
2016-12-162462492462494,0002,490
2016-12-1424724724424410,0002,440
2016-12-0924524824524511,0002,450
2016-12-082462462442443,0002,440
2016-12-072482482452465,0002,460
2016-12-062482482482482,0002,480
2016-12-022482482482482,0002,480
2016-11-292472472472471,0002,470
2016-11-282452452452452,0002,450
2016-11-252452452452454,0002,450
2016-11-242452452452451,0002,450
2016-11-182452452452451,0002,450
2016-11-142452452452452,0002,450
2016-11-112452452452452,0002,450
2016-11-102422422422421,0002,420
2016-11-092422422422421,0002,420
2016-11-042442442442441,0002,440
2016-10-312472472472471,0002,470
2016-10-282462462462462,0002,460
2016-10-272462462462462,0002,460
2016-10-252432432432431,0002,430
2016-10-2123723723723710,0002,370
2016-10-182492492452453,0002,450
2016-10-072512512512511,0002,510
2016-09-272522522522522,0002,520
2016-09-262452532452538,0002,530
2016-09-132422422422421,0002,420
2016-09-062412412412412,0002,410
2016-09-012422422422421,0002,420
2016-08-312462462462461,0002,460
2016-08-292462462462463,0002,460
2016-08-262472472472471,0002,470
2016-08-252402422402426,0002,420
2016-08-232482482482481,0002,480
2016-08-122452452452455,0002,450
2016-08-052422422422421,0002,420
2016-07-272452452452451,0002,450
2016-07-262482482482483,0002,480
2016-07-252482482482481,0002,480
2016-07-192432432432431,0002,430
2016-07-152452452452451,0002,450
2016-07-122422422422421,0002,420
2016-07-112432432432431,0002,430
2016-07-0824725324524511,0002,450
2016-07-072452452452454,0002,450
2016-06-302392392392392,0002,390
2016-06-282392392392398,0002,390
2016-06-272462462452453,0002,450
2016-06-242462462462463,0002,460
2016-06-162392392392391,0002,390
2016-06-152472472472471,0002,470
2016-06-132482482482481,0002,480
2016-06-1024424424424425,0002,440
2016-06-082442442442444,0002,440
2016-06-072472472472471,0002,470
2016-06-012502502502502,0002,500
2016-05-272552552552552,0002,550
2016-05-202552552552551,0002,550
2016-05-122552552552551,0002,550
2016-05-102532532532539,0002,530
2016-05-022532532532532,0002,530
2016-04-272532532532532,0002,530
2016-04-262512532512533,0002,530
2016-04-192452452452452,0002,450
2016-04-062532532422455,0002,450
2016-04-052542542542541,0002,540
2016-04-042542542542541,0002,540
2016-03-312542542542541,0002,540
2016-03-302542542542541,0002,540
2016-03-292542542542541,0002,540
2016-03-282582582582583,0002,580
2016-03-252522582522589,0002,580
2016-03-2225225224425015,0002,500
2016-03-142652652522525,0002,520
2016-03-112652652652651,0002,650
2016-03-102652652652651,0002,650
2016-03-092652652652651,0002,650
2016-03-082652652652651,0002,650
2016-03-072652652652652,0002,650
2016-03-042652652652651,0002,650
2016-03-032652652652651,0002,650
2016-03-022652652652651,0002,650
2016-03-012652652652651,0002,650
2016-02-292652652652653,0002,650
2016-02-262552592552593,0002,590
2016-02-252552552552552,0002,550
2016-02-242552552552551,0002,550
2016-02-222552552552551,0002,550
2016-02-172442442442441,0002,440
2016-02-102432432362363,0002,360
2016-02-092572572352355,0002,350
2016-02-082572572572571,0002,570
2016-02-052572572572571,0002,570
2016-02-042572572572571,0002,570
2016-02-022572572572572,0002,570
2016-01-282502572502575,0002,570
2016-01-272512512512513,0002,510
2016-01-262512512512511,0002,510
2016-01-202452452452452,0002,450
2016-01-182502562502565,0002,560
2016-01-122502502502506,0002,500

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