1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2021年

8145 中部水産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,544-2,544
2021-12-29---2,544-2,544
2021-12-28---2,544-2,544
2021-12-272,5442,5442,5442,5441002,544
2021-12-242,5442,5442,5442,5441002,544
2021-12-23---2,550-2,550
2021-12-22---2,550-2,550
2021-12-21---2,550-2,550
2021-12-202,5502,5502,5502,5502002,550
2021-12-172,4212,4252,4212,4258002,425
2021-12-162,4172,4212,4172,4213002,421
2021-12-152,5172,5172,5172,5172002,517
2021-12-14---2,517-2,517
2021-12-132,5172,5172,5172,5177002,517
2021-12-102,4442,4442,4442,4441002,444
2021-12-092,4502,4502,4482,4485002,448
2021-12-082,4492,4492,4492,4491002,449
2021-12-072,4472,4602,4472,4473002,447
2021-12-062,4502,4502,4502,4501002,450
2021-12-03---2,500-2,500
2021-12-02---2,500-2,500
2021-12-01---2,500-2,500
2021-11-30---2,500-2,500
2021-11-29---2,500-2,500
2021-11-262,5002,5002,5002,5001002,500
2021-11-252,4502,4502,4502,4501002,450
2021-11-24---2,456-2,456
2021-11-22---2,456-2,456
2021-11-192,5002,5002,4562,4564002,456
2021-11-18---2,460-2,460
2021-11-172,4602,4602,4602,4601002,460
2021-11-16---2,460-2,460
2021-11-15---2,460-2,460
2021-11-12---2,460-2,460
2021-11-11---2,460-2,460
2021-11-10---2,460-2,460
2021-11-092,4752,4752,4602,4602002,460
2021-11-08---2,479-2,479
2021-11-05---2,479-2,479
2021-11-042,4952,4952,4792,4792002,479
2021-11-022,4702,4702,4702,4701002,470
2021-11-01---2,548-2,548
2021-10-29---2,548-2,548
2021-10-28---2,548-2,548
2021-10-272,5482,5482,5482,5481002,548
2021-10-262,5502,5502,5502,5501002,550
2021-10-25---2,550-2,550
2021-10-22---2,550-2,550
2021-10-21---2,550-2,550
2021-10-20---2,550-2,550
2021-10-192,5502,5502,5502,5502002,550
2021-10-18---2,539-2,539
2021-10-15---2,539-2,539
2021-10-14---2,539-2,539
2021-10-13---2,539-2,539
2021-10-12---2,539-2,539
2021-10-11---2,539-2,539
2021-10-08---2,539-2,539
2021-10-072,5392,5392,5392,5391002,539
2021-10-062,5052,5052,5052,5051002,505
2021-10-05---2,505-2,505
2021-10-04---2,505-2,505
2021-10-012,5052,5052,5052,5051002,505
2021-09-30---2,545-2,545
2021-09-29---2,545-2,545
2021-09-28---2,545-2,545
2021-09-272,5382,5452,5382,5452002,545
2021-09-242,5382,5382,5382,5381002,538
2021-09-222,5002,5452,5002,5451,0002,545
2021-09-212,5002,5002,5002,5003002,500
2021-09-172,5402,5402,5402,5402002,540
2021-09-162,5002,5002,5002,5003002,500
2021-09-152,5012,5012,5002,5003002,500
2021-09-14---2,500-2,500
2021-09-132,5002,5002,5002,5002002,500
2021-09-10---2,471-2,471
2021-09-09---2,471-2,471
2021-09-082,5002,5002,4712,4714002,471
2021-09-072,5002,5472,5002,5473002,547
2021-09-06---2,500-2,500
2021-09-03---2,500-2,500
2021-09-02---2,500-2,500
2021-09-012,5002,5002,5002,5002002,500
2021-08-312,5002,5002,5002,5001002,500
2021-08-30---2,500-2,500
2021-08-272,5032,5032,5002,5004002,500
2021-08-262,5032,5032,5032,5031002,503
2021-08-25---2,455-2,455
2021-08-242,4512,4552,4512,4551,0002,455
2021-08-232,4512,4512,4512,4512002,451
2021-08-202,4502,4502,4502,4506002,450
2021-08-192,4402,4502,4402,4501,3002,450
2021-08-182,4632,4632,4502,4502,6002,450
2021-08-172,4992,4992,4992,4992002,499
2021-08-162,5352,5352,5002,5005002,500
2021-08-13---2,530-2,530
2021-08-122,5642,5642,5302,5301,1002,530
2021-08-112,5302,5302,5302,5304002,530
2021-08-102,5502,5502,5502,5502002,550
2021-08-06---2,550-2,550
2021-08-052,5502,5502,5502,5501,1002,550
2021-08-042,5502,5602,5502,5601,2002,560
2021-08-03---2,670-2,670
2021-08-02---2,670-2,670
2021-07-30---2,670-2,670
2021-07-292,6702,6702,6702,6701002,670
2021-07-28---2,690-2,690
2021-07-27---2,690-2,690
2021-07-262,6902,6902,6902,6901002,690
2021-07-21---2,700-2,700
2021-07-202,7002,7002,7002,7002002,700
2021-07-19---2,600-2,600
2021-07-162,5702,6002,5702,6005002,600
2021-07-15---2,570-2,570
2021-07-14---2,570-2,570
2021-07-13---2,570-2,570
2021-07-12---2,570-2,570
2021-07-09---2,570-2,570
2021-07-082,5702,5702,5702,5701002,570
2021-07-07---2,570-2,570
2021-07-06---2,570-2,570
2021-07-05---2,570-2,570
2021-07-022,5702,5702,5702,5703002,570
2021-07-01---2,570-2,570
2021-06-30---2,570-2,570
2021-06-292,5702,5702,5702,5701002,570
2021-06-282,5702,5702,5702,5704002,570
2021-06-252,5702,5702,5702,5701002,570
2021-06-24---2,520-2,520
2021-06-232,5212,5212,5202,5209002,520
2021-06-222,5252,5252,5202,5206002,520
2021-06-212,5252,5252,5252,5255002,525
2021-06-182,5902,5902,5302,5307002,530
2021-06-17---2,540-2,540
2021-06-162,5402,5402,5402,5402002,540
2021-06-152,5002,5302,5002,5309002,530
2021-06-14---2,530-2,530
2021-06-11---2,530-2,530
2021-06-102,5302,5302,5302,5301002,530
2021-06-092,5012,5492,5012,5407002,540
2021-06-082,5302,5302,5302,5301,0002,530
2021-06-07---2,530-2,530
2021-06-042,5302,5302,5302,5302002,530
2021-06-032,5252,5252,5252,5253002,525
2021-06-022,5252,5252,5252,5253002,525
2021-06-012,5252,5252,5252,5251002,525
2021-05-312,5302,5302,5302,5301002,530
2021-05-282,5302,5302,5302,5301002,530
2021-05-272,5702,5702,5702,5701002,570
2021-05-26---2,570-2,570
2021-05-252,5502,5702,5252,5703002,570
2021-05-24---2,520-2,520
2021-05-21---2,520-2,520
2021-05-20---2,520-2,520
2021-05-19---2,520-2,520
2021-05-182,5202,5202,5202,5203002,520
2021-05-17---2,522-2,522
2021-05-142,5222,5222,5222,5222002,522
2021-05-13---2,550-2,550
2021-05-12---2,550-2,550
2021-05-11---2,550-2,550
2021-05-102,5502,5502,5502,5501002,550
2021-05-07---2,550-2,550
2021-05-06---2,550-2,550
2021-04-30---2,550-2,550
2021-04-28---2,550-2,550
2021-04-272,5952,5952,5502,5504002,550
2021-04-262,5952,5952,5952,5952002,595
2021-04-23---2,520-2,520
2021-04-222,5202,5202,5202,5201002,520
2021-04-212,5212,5212,5212,5216002,521
2021-04-202,5212,5212,5212,5212002,521
2021-04-19---2,560-2,560
2021-04-16---2,560-2,560
2021-04-152,5702,5702,5602,5602002,560
2021-04-14---2,570-2,570
2021-04-132,5692,5712,5692,5707002,570
2021-04-12---2,523-2,523
2021-04-09---2,523-2,523
2021-04-082,5092,5232,5092,5239002,523
2021-04-07---2,559-2,559
2021-04-06---2,559-2,559
2021-04-05---2,559-2,559
2021-04-022,5622,5622,5592,5596002,559
2021-04-01---2,596-2,596
2021-03-31---2,596-2,596
2021-03-302,5962,5962,5962,5961002,596
2021-03-292,6402,6402,6402,6402002,640
2021-03-262,5902,5902,5902,5901002,590
2021-03-252,5892,5902,5892,5902002,590
2021-03-242,5892,5892,5892,5892002,589
2021-03-232,5902,5902,5902,5904002,590
2021-03-222,5392,5402,5392,5402002,540
2021-03-192,5842,5872,5372,5421,1002,542
2021-03-182,6512,7002,5002,5709,3002,570
2021-03-17---2,650-2,650
2021-03-16---2,650-2,650
2021-03-152,6502,6502,6502,6504002,650
2021-03-122,6002,6002,6002,6001002,600
2021-03-11---2,600-2,600
2021-03-102,6002,6002,6002,6001002,600
2021-03-092,5302,6222,5302,6226002,622
2021-03-082,6302,6302,6302,6301002,630
2021-03-052,6232,6232,6232,6231002,623
2021-03-04---2,610-2,610
2021-03-03---2,610-2,610
2021-03-02---2,610-2,610
2021-03-01---2,610-2,610
2021-02-262,6102,6102,6102,6101002,610
2021-02-25---2,610-2,610
2021-02-24---2,610-2,610
2021-02-222,6102,6102,6102,6102002,610
2021-02-19---2,610-2,610
2021-02-182,4802,6102,4602,6103002,610
2021-02-172,4802,5002,4802,4811,0002,481
2021-02-162,5502,5502,5302,5302002,530
2021-02-152,4502,4502,4502,4502002,450
2021-02-122,4802,4802,4802,4802002,480
2021-02-102,5002,7002,5002,6801,0002,680
2021-02-09---2,500-2,500
2021-02-082,5002,5002,5002,5002002,500
2021-02-05---2,455-2,455
2021-02-042,4522,4552,4522,4555002,455
2021-02-03---2,450-2,450
2021-02-022,4502,4502,4502,4504002,450
2021-02-012,4502,4502,4502,4506002,450
2021-01-292,4752,4752,4752,4751002,475
2021-01-28---2,482-2,482
2021-01-272,4812,4822,4812,4822002,482
2021-01-262,4352,4482,4352,4482002,448
2021-01-252,4502,4502,4502,4504002,450
2021-01-22---2,450-2,450
2021-01-21---2,450-2,450
2021-01-202,4502,4502,4502,4502002,450
2021-01-192,4502,4502,4502,4501002,450
2021-01-18---2,450-2,450
2021-01-152,4502,4502,4502,4501002,450
2021-01-142,4002,4352,4002,4352,3002,435
2021-01-13---2,500-2,500
2021-01-12---2,500-2,500
2021-01-08---2,500-2,500
2021-01-07---2,500-2,500
2021-01-062,5002,5002,5002,5001002,500
2021-01-05---2,500-2,500
2021-01-042,5002,5002,5002,5001002,500

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