1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2020年

8145 中部水産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4502,4502,4502,4502002,450
2020-12-29---2,514-2,514
2020-12-282,5142,5142,5142,5141002,514
2020-12-252,5142,5142,5142,5142002,514
2020-12-24---2,441-2,441
2020-12-23---2,441-2,441
2020-12-22---2,441-2,441
2020-12-212,5002,5002,4412,4414002,441
2020-12-18---2,450-2,450
2020-12-17---2,450-2,450
2020-12-16---2,450-2,450
2020-12-152,4502,4502,4502,4505002,450
2020-12-142,4252,4252,4252,4251002,425
2020-12-11---2,425-2,425
2020-12-102,4302,4302,4252,4257002,425
2020-12-092,4502,4502,4502,4503002,450
2020-12-082,4502,4502,4502,4501002,450
2020-12-072,4052,4052,4052,4051002,405
2020-12-042,4502,4502,4502,4505002,450
2020-12-03---2,439-2,439
2020-12-02---2,439-2,439
2020-12-01---2,439-2,439
2020-11-302,4392,4392,4392,4391002,439
2020-11-272,4392,4392,4392,4392002,439
2020-11-262,4392,4392,4002,4393002,439
2020-11-25---2,439-2,439
2020-11-24---2,439-2,439
2020-11-202,4002,4392,4002,4394002,439
2020-11-19---2,400-2,400
2020-11-182,4002,4002,4002,4001002,400
2020-11-172,3852,3852,3852,3851002,385
2020-11-162,3652,3652,3652,3651002,365
2020-11-13---2,356-2,356
2020-11-12---2,356-2,356
2020-11-112,3562,3562,3562,3562002,356
2020-11-10---2,356-2,356
2020-11-09---2,356-2,356
2020-11-062,3582,3582,3562,3567002,356
2020-11-05---2,358-2,358
2020-11-042,3622,3642,3582,3589002,358
2020-11-02---2,362-2,362
2020-10-302,3622,3622,3622,3622002,362
2020-10-292,3712,3712,3632,3637002,363
2020-10-28---2,399-2,399
2020-10-27---2,399-2,399
2020-10-262,3992,3992,3992,3991002,399
2020-10-232,3992,3992,3992,3991,2002,399
2020-10-22---2,400-2,400
2020-10-212,4002,4002,4002,4001002,400
2020-10-202,3622,3622,3622,3621002,362
2020-10-192,3622,3622,3622,3621002,362
2020-10-162,4132,4132,4122,4122002,412
2020-10-15---2,415-2,415
2020-10-142,4002,4152,4002,4153002,415
2020-10-13---2,378-2,378
2020-10-122,3512,3782,3512,3782002,378
2020-10-09---2,351-2,351
2020-10-082,3512,3512,3512,3511002,351
2020-10-072,3792,3792,3792,3792002,379
2020-10-06---2,381-2,381
2020-10-052,3802,3812,3802,3815002,381
2020-10-022,3992,3992,3992,3993002,399
2020-09-30---2,400-2,400
2020-09-292,3792,4002,3792,4003002,400
2020-09-282,4392,4392,4012,4012002,401
2020-09-252,4002,4002,4002,4001002,400
2020-09-24---2,400-2,400
2020-09-232,4002,4002,4002,4002002,400
2020-09-18---2,380-2,380
2020-09-172,4142,4142,3802,3803002,380
2020-09-162,4142,4142,4142,4141002,414
2020-09-15---2,420-2,420
2020-09-14---2,420-2,420
2020-09-11---2,420-2,420
2020-09-102,3702,4202,3702,4204002,420
2020-09-09---2,320-2,320
2020-09-082,3202,3202,3202,3201002,320
2020-09-072,3232,3232,3232,3233002,323
2020-09-04---2,380-2,380
2020-09-03---2,380-2,380
2020-09-02---2,380-2,380
2020-09-01---2,380-2,380
2020-08-31---2,380-2,380
2020-08-28---2,380-2,380
2020-08-272,3802,3802,3802,3801002,380
2020-08-26---2,320-2,320
2020-08-252,3802,3802,3202,3202002,320
2020-08-24---2,398-2,398
2020-08-21---2,398-2,398
2020-08-20---2,398-2,398
2020-08-192,3702,3992,3702,3981,2002,398
2020-08-182,3202,3202,3202,3201002,320
2020-08-172,3102,3102,3102,3101002,310
2020-08-14---2,320-2,320
2020-08-132,3212,3212,3202,3204002,320
2020-08-12---2,398-2,398
2020-08-11---2,398-2,398
2020-08-07---2,398-2,398
2020-08-06---2,398-2,398
2020-08-05---2,398-2,398
2020-08-04---2,398-2,398
2020-08-03---2,398-2,398
2020-07-312,3982,3982,3982,3981002,398
2020-07-302,3202,3202,3202,3201002,320
2020-07-29---2,399-2,399
2020-07-28---2,399-2,399
2020-07-272,3992,3992,3992,3991002,399
2020-07-22---2,399-2,399
2020-07-212,3992,3992,3992,3992002,399
2020-07-202,3992,3992,3992,3991002,399
2020-07-17---2,398-2,398
2020-07-16---2,398-2,398
2020-07-15---2,398-2,398
2020-07-142,3982,3982,3982,3984002,398
2020-07-13---2,301-2,301
2020-07-102,3052,3052,3012,3012002,301
2020-07-09---2,399-2,399
2020-07-08---2,399-2,399
2020-07-07---2,399-2,399
2020-07-062,3992,3992,3992,3993002,399
2020-07-032,3982,3982,3982,3983002,398
2020-07-02---2,398-2,398
2020-07-01---2,398-2,398
2020-06-30---2,398-2,398
2020-06-29---2,398-2,398
2020-06-262,3982,3982,3982,3982002,398
2020-06-25---2,398-2,398
2020-06-242,3982,3982,3982,3981002,398
2020-06-23---2,399-2,399
2020-06-22---2,399-2,399
2020-06-19---2,399-2,399
2020-06-18---2,399-2,399
2020-06-172,3992,3992,3992,3991002,399
2020-06-16---2,351-2,351
2020-06-15---2,351-2,351
2020-06-12---2,351-2,351
2020-06-112,3512,3512,3512,3511002,351
2020-06-10---2,352-2,352
2020-06-092,3522,3522,3522,3521002,352
2020-06-08---2,399-2,399
2020-06-05---2,399-2,399
2020-06-042,3992,3992,3992,3992002,399
2020-06-03---2,400-2,400
2020-06-02---2,400-2,400
2020-06-01---2,400-2,400
2020-05-292,4002,4002,4002,4001002,400
2020-05-282,4002,4002,4002,4002002,400
2020-05-272,3992,4002,3992,4004002,400
2020-05-262,3902,3902,3902,3901002,390
2020-05-25---2,390-2,390
2020-05-22---2,390-2,390
2020-05-21---2,390-2,390
2020-05-20---2,390-2,390
2020-05-192,3902,3902,3902,3901002,390
2020-05-18---2,376-2,376
2020-05-152,3762,3762,3762,3761002,376
2020-05-142,3762,3762,3762,3761002,376
2020-05-13---2,399-2,399
2020-05-122,3992,3992,3992,3992002,399
2020-05-112,3992,3992,3992,3991002,399
2020-05-082,3992,3992,3982,3984002,398
2020-05-07---2,400-2,400
2020-05-01---2,400-2,400
2020-04-30---2,400-2,400
2020-04-282,4002,4002,4002,4002002,400
2020-04-272,3602,3602,3402,3402002,340
2020-04-242,3402,3402,3402,3401002,340
2020-04-23---2,340-2,340
2020-04-222,2102,3402,2102,3406002,340
2020-04-212,3502,3502,3502,3501002,350
2020-04-202,3502,3502,3502,3501002,350
2020-04-17---2,350-2,350
2020-04-16---2,350-2,350
2020-04-15---2,350-2,350
2020-04-14---2,350-2,350
2020-04-13---2,350-2,350
2020-04-10---2,350-2,350
2020-04-092,3502,3502,3502,3501002,350
2020-04-08---2,130-2,130
2020-04-07---2,130-2,130
2020-04-062,1302,1302,1302,1301002,130
2020-04-03---2,350-2,350
2020-04-02---2,350-2,350
2020-04-01---2,350-2,350
2020-03-31---2,350-2,350
2020-03-30---2,350-2,350
2020-03-272,3502,3502,3502,3501002,350
2020-03-262,3502,3502,3502,3502002,350
2020-03-25---2,250-2,250
2020-03-24---2,250-2,250
2020-03-232,2502,2502,2502,2501002,250
2020-03-192,3502,3502,3502,3501002,350
2020-03-182,2002,2002,2002,2004002,200
2020-03-172,1102,2002,1102,2002002,200
2020-03-162,1102,1102,1102,1101002,110
2020-03-132,1302,1302,0002,0002,8002,000
2020-03-12---2,210-2,210
2020-03-11---2,210-2,210
2020-03-102,2542,2542,2102,2103,3002,210
2020-03-09---2,280-2,280
2020-03-062,2812,2812,2802,2801,3002,280
2020-03-05---2,281-2,281
2020-03-04---2,281-2,281
2020-03-03---2,281-2,281
2020-03-02---2,281-2,281
2020-02-282,3202,3202,2812,2817002,281
2020-02-272,3802,3802,3702,3703002,370
2020-02-262,3812,3812,3812,3814002,381
2020-02-25---2,383-2,383
2020-02-21---2,383-2,383
2020-02-202,3832,3832,3832,3832002,383
2020-02-19---2,381-2,381
2020-02-18---2,381-2,381
2020-02-172,4052,4052,3812,3812002,381
2020-02-14---2,400-2,400
2020-02-132,4002,4002,4002,4001,1002,400
2020-02-122,4402,4402,4402,4401002,440
2020-02-102,4502,4502,4052,4057002,405
2020-02-072,4102,4102,4102,4103002,410
2020-02-062,4112,4112,4102,4103002,410
2020-02-052,4102,4102,4102,4104002,410
2020-02-042,4022,4022,4022,4022002,402
2020-02-03---2,402-2,402
2020-01-31---2,402-2,402
2020-01-30---2,402-2,402
2020-01-29---2,400-2,400
2020-01-28---2,400-2,400
2020-01-272,4032,4032,4002,4001,9002,400
2020-01-242,4302,4302,4302,4303002,430
2020-01-23---2,403-2,403
2020-01-222,4032,4032,4032,4032002,403
2020-01-212,4072,4152,4022,4021,2002,402
2020-01-202,4052,4052,4052,4058002,405
2020-01-172,4202,4202,4202,4202002,420
2020-01-16---2,440-2,440
2020-01-15---2,440-2,440
2020-01-14---2,440-2,440
2020-01-10---2,440-2,440
2020-01-092,4402,4402,4402,4401002,440
2020-01-08---2,440-2,440
2020-01-072,4402,4402,4402,4402002,440
2020-01-06---2,401-2,401

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