8145 中部水産(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,740	2,740	2,740	2,740	1,200	2,740
2017-12-28	2,732	2,732	2,732	2,732	100	2,732
2017-12-27	2,743	2,743	2,737	2,739	1,400	2,739
2017-12-25	2,742	2,742	2,742	2,742	100	2,742
2017-12-20	2,740	2,740	2,740	2,740	100	2,740
2017-12-18	2,730	2,730	2,730	2,730	100	2,730
2017-12-15	2,861	2,861	2,761	2,761	700	2,761
2017-12-14	2,867	2,867	2,867	2,867	300	2,867
2017-12-11	2,867	2,867	2,867	2,867	400	2,867
2017-12-08	2,784	2,784	2,784	2,784	100	2,784
2017-12-06	2,703	2,703	2,703	2,703	600	2,703
2017-12-05	2,660	2,700	2,660	2,700	200	2,700
2017-12-04	2,656	2,656	2,656	2,656	100	2,656
2017-11-30	2,656	2,658	2,656	2,656	2,300	2,656
2017-11-29	2,656	2,660	2,656	2,656	800	2,656
2017-11-28	2,659	2,659	2,656	2,656	700	2,656
2017-11-27	2,660	2,660	2,660	2,660	900	2,660
2017-11-21	2,753	2,753	2,610	2,660	3,800	2,660
2017-11-13	2,753	2,753	2,753	2,753	100	2,753
2017-11-10	2,752	2,753	2,730	2,753	1,200	2,753
2017-11-02	2,801	2,802	2,801	2,802	500	2,802
2017-11-01	2,665	2,800	2,665	2,800	2,200	2,800
2017-10-31	2,665	2,665	2,665	2,665	100	2,665
2017-10-27	2,665	2,665	2,665	2,665	100	2,665
2017-10-26	2,665	2,665	2,665	2,665	100	2,665
2017-10-24	2,626	2,626	2,626	2,626	400	2,626
2017-10-23	2,630	2,660	2,630	2,660	1,000	2,660
2017-10-20	2,635	2,635	2,620	2,620	600	2,620
2017-10-19	2,649	2,649	2,649	2,649	100	2,649
2017-10-17	2,630	2,630	2,621	2,621	300	2,621
2017-10-16	2,650	2,650	2,650	2,650	200	2,650
2017-10-13	2,650	2,660	2,650	2,650	700	2,650
2017-10-10	2,620	2,650	2,620	2,650	300	2,650
2017-10-05	2,625	2,625	2,625	2,625	100	2,625
2017-10-04	2,613	2,613	2,613	2,613	100	2,613
2017-10-03	2,612	2,612	2,612	2,612	100	2,612
2017-09-29	2,622	2,622	2,622	2,622	200	2,622
2017-09-28	2,616	2,626	2,616	2,622	400	2,622
2017-09-27	2,656	2,656	2,656	2,656	300	2,656
2017-09-26	268	268	268	268	1,000	2,680
2017-09-21	265	265	262	262	7,000	2,620
2017-09-20	267	270	267	270	7,000	2,700
2017-09-19	265	265	265	265	3,000	2,650
2017-09-15	264	265	264	265	5,000	2,650
2017-09-13	264	264	264	264	2,000	2,640
2017-09-08	264	264	264	264	1,000	2,640
2017-09-04	264	264	264	264	2,000	2,640
2017-09-01	263	263	263	263	1,000	2,630
2017-08-29	262	262	262	262	1,000	2,620
2017-08-28	261	261	261	261	3,000	2,610
2017-08-25	261	261	261	261	2,000	2,610
2017-08-22	261	261	261	261	1,000	2,610
2017-08-18	260	260	260	260	1,000	2,600
2017-08-17	259	259	256	256	5,000	2,560
2017-08-16	257	259	257	259	11,000	2,590
2017-08-15	265	265	265	265	2,000	2,650
2017-08-10	260	260	260	260	2,000	2,600
2017-08-03	265	265	264	265	3,000	2,650
2017-08-02	265	265	265	265	9,000	2,650
2017-08-01	265	265	265	265	2,000	2,650
2017-07-31	259	262	259	262	6,000	2,620
2017-07-27	259	259	259	259	1,000	2,590
2017-07-26	259	259	259	259	2,000	2,590
2017-07-25	259	259	259	259	2,000	2,590
2017-07-18	259	259	259	259	1,000	2,590
2017-07-11	259	259	259	259	5,000	2,590
2017-07-05	258	259	258	258	5,000	2,580
2017-07-04	259	259	257	258	10,000	2,580
2017-06-29	258	258	258	258	3,000	2,580
2017-06-27	262	262	259	259	4,000	2,590
2017-06-26	263	263	262	262	4,000	2,620
2017-06-23	263	263	263	263	2,000	2,630
2017-06-22	258	263	258	263	5,000	2,630
2017-06-21	254	256	254	256	7,000	2,560
2017-06-20	256	256	256	256	1,000	2,560
2017-06-19	258	258	258	258	1,000	2,580
2017-06-16	250	257	250	257	24,000	2,570
2017-06-15	256	258	256	258	10,000	2,580
2017-06-12	260	260	260	260	3,000	2,600
2017-06-09	257	260	257	260	6,000	2,600
2017-06-05	265	265	265	265	2,000	2,650
2017-06-01	260	260	260	260	1,000	2,600
2017-05-31	263	264	263	263	17,000	2,630
2017-05-29	263	263	263	263	5,000	2,630
2017-05-26	263	263	263	263	3,000	2,630
2017-05-18	263	263	263	263	1,000	2,630
2017-05-17	263	263	263	263	1,000	2,630
2017-05-16	265	265	265	265	5,000	2,650
2017-05-15	268	268	268	268	1,000	2,680
2017-05-12	263	263	263	263	1,000	2,630
2017-05-11	265	265	265	265	1,000	2,650
2017-05-02	258	258	258	258	1,000	2,580
2017-05-01	260	260	260	260	4,000	2,600
2017-04-27	261	261	261	261	2,000	2,610
2017-04-26	260	261	260	261	2,000	2,610
2017-04-25	260	260	260	260	1,000	2,600
2017-04-24	263	263	263	263	1,000	2,630
2017-04-21	264	264	263	263	2,000	2,630
2017-04-19	251	251	251	251	11,000	2,510
2017-04-18	257	257	257	257	1,000	2,570
2017-04-13	257	257	255	255	3,000	2,550
2017-04-12	260	260	259	259	2,000	2,590
2017-03-31	273	273	265	265	3,000	2,650
2017-03-30	266	266	266	266	1,000	2,660
2017-03-28	262	262	262	262	2,000	2,620
2017-03-27	267	267	267	267	2,000	2,670
2017-03-24	270	270	260	260	8,000	2,600
2017-03-17	270	270	270	270	10,000	2,700
2017-03-16	261	261	261	261	1,000	2,610
2017-03-14	266	266	261	261	5,000	2,610
2017-03-13	265	265	265	265	1,000	2,650
2017-03-10	264	264	264	264	2,000	2,640
2017-03-09	264	264	264	264	4,000	2,640
2017-03-07	264	264	264	264	3,000	2,640
2017-03-06	261	261	261	261	2,000	2,610
2017-02-28	260	260	260	260	1,000	2,600
2017-02-27	258	261	258	261	3,000	2,610
2017-02-24	260	260	258	258	6,000	2,580
2017-02-23	259	260	259	260	3,000	2,600
2017-02-20	257	259	257	259	2,000	2,590
2017-02-17	254	257	254	255	19,000	2,550
2017-02-16	257	264	257	264	2,000	2,640
2017-02-14	257	257	257	257	3,000	2,570
2017-02-10	257	257	257	257	1,000	2,570
2017-02-08	260	260	260	260	5,000	2,600
2017-02-07	259	259	259	259	1,000	2,590
2017-02-02	260	260	260	260	1,000	2,600
2017-01-27	261	261	259	259	3,000	2,590
2017-01-26	261	261	261	261	2,000	2,610
2017-01-25	260	260	257	258	6,000	2,580
2017-01-24	263	263	263	263	1,000	2,630
2017-01-20	279	279	279	279	2,000	2,790
2017-01-19	260	278	260	278	8,000	2,780
2017-01-18	260	260	260	260	5,000	2,600
2017-01-17	255	260	255	260	6,000	2,600
2017-01-16	255	255	255	255	1,000	2,550
2017-01-12	253	253	253	253	5,000	2,530
2017-01-06	253	254	253	254	5,000	2,540
2017-01-04	257	257	257	257	1,000	2,570

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31