1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2019年

8145 中部水産(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,401-2,401
2019-12-27---2,401-2,401
2019-12-262,4462,4462,4012,4012002,401
2019-12-252,4012,4012,4012,4011002,401
2019-12-242,4012,4012,4002,4009002,400
2019-12-23---2,400-2,400
2019-12-20---2,400-2,400
2019-12-192,4002,4002,4002,4003002,400
2019-12-18---2,400-2,400
2019-12-172,4062,4062,4002,4003002,400
2019-12-16---2,440-2,440
2019-12-132,4402,4402,4402,4403002,440
2019-12-12---2,440-2,440
2019-12-112,4402,4402,4402,4404002,440
2019-12-102,4002,4002,4002,4001,6002,400
2019-12-09---2,400-2,400
2019-12-062,4102,4102,4002,4001,5002,400
2019-12-05---2,410-2,410
2019-12-04---2,410-2,410
2019-12-032,4102,4102,4102,4101002,410
2019-12-022,4102,4102,4102,4105002,410
2019-11-29---2,410-2,410
2019-11-28---2,410-2,410
2019-11-272,4002,4102,4002,4106002,410
2019-11-262,3892,3902,3852,3907002,390
2019-11-252,3902,3902,3882,3901,1002,390
2019-11-22---2,390-2,390
2019-11-212,3502,3902,3502,3907002,390
2019-11-202,4002,4002,4002,4004002,400
2019-11-192,4062,4062,4062,4061002,406
2019-11-18---2,431-2,431
2019-11-15---2,431-2,431
2019-11-14---2,431-2,431
2019-11-132,4342,4342,4312,4312002,431
2019-11-122,4802,4802,4322,4322002,432
2019-11-112,4202,4302,4202,4304002,430
2019-11-08---2,406-2,406
2019-11-07---2,406-2,406
2019-11-062,4062,4062,4062,4061002,406
2019-11-052,4062,4062,4062,4062002,406
2019-11-01---2,415-2,415
2019-10-312,4152,4152,4152,4151002,415
2019-10-30---2,434-2,434
2019-10-29---2,434-2,434
2019-10-282,4342,4342,4342,4343002,434
2019-10-252,4342,4342,4342,4341002,434
2019-10-242,3852,3852,3852,3851,5002,385
2019-10-232,4202,4202,4202,4201002,420
2019-10-212,4202,4202,4202,4201002,420
2019-10-182,4302,4302,4302,4301002,430
2019-10-172,4362,4362,4362,4361002,436
2019-10-16---2,386-2,386
2019-10-152,4002,4002,3862,3862002,386
2019-10-11---2,380-2,380
2019-10-102,3802,3802,3802,3804002,380
2019-10-09---2,380-2,380
2019-10-08---2,380-2,380
2019-10-072,3802,3802,3802,3804002,380
2019-10-04---2,380-2,380
2019-10-03---2,380-2,380
2019-10-02---2,380-2,380
2019-10-01---2,380-2,380
2019-09-302,3802,3802,3802,3801002,380
2019-09-272,4192,4192,3902,3903002,390
2019-09-262,4292,4292,4292,4291002,429
2019-09-252,3902,3902,3902,3901002,390
2019-09-242,4002,4002,4002,4001002,400
2019-09-202,4002,4002,4002,4001002,400
2019-09-192,3852,3852,3852,3852002,385
2019-09-182,3852,3852,3852,3851002,385
2019-09-172,3862,3862,3862,3862002,386
2019-09-13---2,360-2,360
2019-09-12---2,360-2,360
2019-09-11---2,360-2,360
2019-09-10---2,360-2,360
2019-09-092,3602,3602,3602,3602002,360
2019-09-06---2,355-2,355
2019-09-05---2,355-2,355
2019-09-042,3552,3552,3552,3551002,355
2019-09-03---2,350-2,350
2019-09-022,3502,3502,3502,3502002,350
2019-08-30---2,360-2,360
2019-08-29---2,360-2,360
2019-08-28---2,360-2,360
2019-08-272,4302,4302,3302,3606002,360
2019-08-262,4302,4302,4302,4301002,430
2019-08-232,3602,3602,3602,3601002,360
2019-08-222,3602,3602,3602,3602002,360
2019-08-21---2,400-2,400
2019-08-20---2,400-2,400
2019-08-19---2,400-2,400
2019-08-16---2,400-2,400
2019-08-152,4002,4002,4002,4002002,400
2019-08-14---2,379-2,379
2019-08-13---2,379-2,379
2019-08-09---2,379-2,379
2019-08-08---2,379-2,379
2019-08-07---2,379-2,379
2019-08-06---2,379-2,379
2019-08-05---2,379-2,379
2019-08-02---2,379-2,379
2019-08-01---2,379-2,379
2019-07-312,3792,3792,3792,3791002,379
2019-07-302,3802,3802,3792,3796002,379
2019-07-29---2,399-2,399
2019-07-262,3992,3992,3992,3991002,399
2019-07-25---2,350-2,350
2019-07-242,3732,3732,3412,3505002,350
2019-07-232,3232,3232,3232,3231002,323
2019-07-222,4002,4002,4002,4001002,400
2019-07-19---2,430-2,430
2019-07-18---2,430-2,430
2019-07-172,4302,4302,4302,4302002,430
2019-07-162,3802,3802,3802,3803002,380
2019-07-12---2,281-2,281
2019-07-112,3702,3702,2812,2811,5002,281
2019-07-102,3612,3612,3612,3611002,361
2019-07-092,3802,4302,3802,4303002,430
2019-07-082,4102,4102,4002,4003002,400
2019-07-052,4652,4652,4202,4201,1002,420
2019-07-04---2,465-2,465
2019-07-03---2,465-2,465
2019-07-022,4652,4652,4652,4651002,465
2019-07-012,4702,4702,4412,4412002,441
2019-06-28---2,460-2,460
2019-06-27---2,460-2,460
2019-06-26---2,460-2,460
2019-06-252,4202,4602,4202,4602002,460
2019-06-24---2,415-2,415
2019-06-21---2,415-2,415
2019-06-20---2,415-2,415
2019-06-19---2,415-2,415
2019-06-182,4152,4152,4152,4151002,415
2019-06-17---2,400-2,400
2019-06-14---2,400-2,400
2019-06-13---2,400-2,400
2019-06-12---2,400-2,400
2019-06-112,4002,4002,4002,4004002,400
2019-06-10---2,400-2,400
2019-06-07---2,400-2,400
2019-06-062,4002,4002,4002,4001002,400
2019-06-05---2,401-2,401
2019-06-04---2,401-2,401
2019-06-03---2,401-2,401
2019-05-312,4012,4012,4012,4011002,401
2019-05-302,4002,4002,4002,4004002,400
2019-05-29---2,401-2,401
2019-05-282,4022,4022,4012,4012002,401
2019-05-272,4402,4702,4402,4703002,470
2019-05-242,4402,4402,4402,4401002,440
2019-05-232,2302,4052,2302,4006,0002,400
2019-05-22---2,480-2,480
2019-05-21---2,480-2,480
2019-05-20---2,480-2,480
2019-05-17---2,480-2,480
2019-05-16---2,480-2,480
2019-05-152,4502,4802,4502,4803002,480
2019-05-14---2,450-2,450
2019-05-13---2,450-2,450
2019-05-10---2,450-2,450
2019-05-092,4502,4502,4502,4506002,450
2019-05-08---2,490-2,490
2019-05-072,4902,4902,4902,4901002,490
2019-04-262,4902,4902,4902,4902002,490
2019-04-25---2,500-2,500
2019-04-24---2,500-2,500
2019-04-23---2,500-2,500
2019-04-222,4802,5002,4802,5006002,500
2019-04-19---2,500-2,500
2019-04-18---2,500-2,500
2019-04-17---2,500-2,500
2019-04-16---2,500-2,500
2019-04-15---2,500-2,500
2019-04-12---2,500-2,500
2019-04-11---2,500-2,500
2019-04-10---2,500-2,500
2019-04-09---2,500-2,500
2019-04-08---2,500-2,500
2019-04-05---2,500-2,500
2019-04-04---2,500-2,500
2019-04-03---2,500-2,500
2019-04-02---2,500-2,500
2019-04-012,5002,5002,5002,5002002,500
2019-03-29---2,500-2,500
2019-03-28---2,500-2,500
2019-03-27---2,500-2,500
2019-03-26---2,500-2,500
2019-03-25---2,500-2,500
2019-03-22---2,500-2,500
2019-03-20---2,500-2,500
2019-03-19---2,500-2,500
2019-03-18---2,500-2,500
2019-03-15---2,500-2,500
2019-03-14---2,500-2,500
2019-03-13---2,500-2,500
2019-03-122,5002,5002,5002,5001002,500
2019-03-11---2,500-2,500
2019-03-082,5102,5102,5002,5006002,500
2019-03-07---2,510-2,510
2019-03-062,5102,5102,5102,5101002,510
2019-03-05---2,500-2,500
2019-03-042,5052,5052,5002,5001,7002,500
2019-03-01---2,533-2,533
2019-02-282,5332,5332,5332,5337002,533
2019-02-272,5332,5332,5332,5331002,533
2019-02-262,5332,5332,5332,5331002,533
2019-02-252,4602,4602,4602,4602002,460
2019-02-22---2,450-2,450
2019-02-21---2,450-2,450
2019-02-20---2,450-2,450
2019-02-19---2,422-2,422
2019-02-182,4222,4222,4222,4221002,422
2019-02-152,4192,4192,4192,4191002,419
2019-02-14---2,425-2,425
2019-02-13---2,425-2,425
2019-02-12---2,425-2,425
2019-02-08---2,425-2,425
2019-02-07---2,425-2,425
2019-02-062,4252,4252,4252,4251002,425
2019-02-05---2,408-2,408
2019-02-04---2,408-2,408
2019-02-01---2,408-2,408
2019-01-31---2,408-2,408
2019-01-302,4092,4092,4082,4085002,408
2019-01-29---2,416-2,416
2019-01-282,4502,4502,4162,4164002,416
2019-01-252,4502,4502,4502,4501002,450
2019-01-242,4122,4122,4072,4073002,407
2019-01-23---2,405-2,405
2019-01-22---2,405-2,405
2019-01-21---2,405-2,405
2019-01-18---2,405-2,405
2019-01-172,4052,4052,4052,4052002,405
2019-01-162,4002,4072,4002,4073002,407
2019-01-152,4102,4102,4052,4053002,405
2019-01-112,4022,4102,4022,4103002,410
2019-01-102,4302,4302,4302,4301002,430
2019-01-09---2,450-2,450
2019-01-08---2,450-2,450
2019-01-07---2,450-2,450
2019-01-042,4502,4502,4502,4501002,450

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