1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2022年

8145 中部水産(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,3872,3872,3802,3803002,380
2022-12-29---2,350-2,350
2022-12-282,3502,3502,3502,3509002,350
2022-12-272,4052,4052,3802,3805002,380
2022-12-262,4402,4402,4012,4055002,405
2022-12-232,4002,4402,4002,4401,1002,440
2022-12-22---2,400-2,400
2022-12-212,3992,4002,3992,4006002,400
2022-12-202,3952,3952,3952,3952002,395
2022-12-19---2,370-2,370
2022-12-162,3702,3702,3702,3701002,370
2022-12-152,3702,3702,3702,3702002,370
2022-12-142,3892,3892,3892,3891002,389
2022-12-132,3892,3892,3892,3891002,389
2022-12-122,3892,3892,3892,3897002,389
2022-12-09---2,389-2,389
2022-12-082,3892,3892,3892,3891002,389
2022-12-07---2,389-2,389
2022-12-062,3922,3922,3892,3892002,389
2022-12-052,3662,3662,3502,3502,3002,350
2022-12-02---2,361-2,361
2022-12-012,3612,3612,3612,3611002,361
2022-11-302,4112,4112,4112,4112002,411
2022-11-29---2,440-2,440
2022-11-282,4002,4402,4002,4402002,440
2022-11-252,4462,4462,4002,4005002,400
2022-11-24---2,447-2,447
2022-11-22---2,447-2,447
2022-11-21---2,447-2,447
2022-11-182,3982,4472,3982,4475002,447
2022-11-17---2,448-2,448
2022-11-162,4482,4482,4482,4481002,448
2022-11-152,3622,3712,3622,3704002,370
2022-11-14---2,400-2,400
2022-11-112,3702,4002,3702,4002002,400
2022-11-102,3992,3992,3992,3991002,399
2022-11-092,3762,3762,3762,3761002,376
2022-11-08---2,390-2,390
2022-11-072,3952,3962,3902,3906002,390
2022-11-04---2,399-2,399
2022-11-022,3992,3992,3992,3992002,399
2022-11-01---2,449-2,449
2022-10-31---2,449-2,449
2022-10-28---2,449-2,449
2022-10-272,4492,4492,4492,4491002,449
2022-10-26---2,449-2,449
2022-10-252,4492,4492,4492,4491002,449
2022-10-242,4002,4502,3802,4502,4002,450
2022-10-21---2,423-2,423
2022-10-202,4232,4232,4232,4231,1002,423
2022-10-19---2,425-2,425
2022-10-18---2,425-2,425
2022-10-172,4252,4252,4252,4252002,425
2022-10-14---2,395-2,395
2022-10-13---2,395-2,395
2022-10-122,4432,4432,3952,3952002,395
2022-10-11---2,444-2,444
2022-10-07---2,444-2,444
2022-10-06---2,444-2,444
2022-10-05---2,444-2,444
2022-10-042,4502,4502,4442,4442002,444
2022-10-03---2,454-2,454
2022-09-30---2,454-2,454
2022-09-29---2,454-2,454
2022-09-28---2,454-2,454
2022-09-272,4542,4542,4542,4541002,454
2022-09-262,4542,4542,4542,4542002,454
2022-09-222,4552,4552,4552,4551002,455
2022-09-212,4552,4552,4552,4552002,455
2022-09-202,4582,4582,4582,4582002,458
2022-09-16---2,420-2,420
2022-09-15---2,420-2,420
2022-09-14---2,420-2,420
2022-09-132,4202,4202,4202,4203002,420
2022-09-122,4202,4202,4202,4201002,420
2022-09-09---2,370-2,370
2022-09-08---2,370-2,370
2022-09-07---2,370-2,370
2022-09-06---2,370-2,370
2022-09-05---2,370-2,370
2022-09-022,3802,3802,3652,3701,3002,370
2022-09-012,3802,3802,3702,3705002,370
2022-08-31---2,390-2,390
2022-08-302,3902,3902,3902,3902002,390
2022-08-292,4302,4302,3902,3904002,390
2022-08-262,3812,3902,3812,3902002,390
2022-08-25---2,460-2,460
2022-08-24---2,460-2,460
2022-08-23---2,460-2,460
2022-08-222,4102,4602,4102,4603002,460
2022-08-192,4272,4502,4272,4503002,450
2022-08-18---2,427-2,427
2022-08-17---2,427-2,427
2022-08-16---2,427-2,427
2022-08-152,4272,4272,4272,4271002,427
2022-08-122,4002,4002,4002,4004002,400
2022-08-102,3762,3762,3762,3763002,376
2022-08-09---2,400-2,400
2022-08-082,4002,4002,4002,4001002,400
2022-08-052,4282,4282,4252,4252002,425
2022-08-04---2,428-2,428
2022-08-03---2,428-2,428
2022-08-02---2,428-2,428
2022-08-012,4282,4282,4282,4281002,428
2022-07-292,3782,3782,3782,3782002,378
2022-07-282,4002,4002,3502,3704002,370
2022-07-272,4352,4352,4352,4351002,435
2022-07-26---2,435-2,435
2022-07-25---2,435-2,435
2022-07-222,4352,4352,4352,4351,0002,435
2022-07-21---2,435-2,435
2022-07-20---2,435-2,435
2022-07-192,4352,4352,4352,4353002,435
2022-07-15---2,439-2,439
2022-07-142,4392,4392,4392,4391002,439
2022-07-13---2,439-2,439
2022-07-12---2,439-2,439
2022-07-112,4392,4392,4392,4394002,439
2022-07-08---2,390-2,390
2022-07-07---2,390-2,390
2022-07-06---2,390-2,390
2022-07-05---2,390-2,390
2022-07-042,3902,3902,3902,3901002,390
2022-07-01---2,390-2,390
2022-06-30---2,390-2,390
2022-06-29---2,390-2,390
2022-06-282,3902,3902,3902,3902002,390
2022-06-27---2,390-2,390
2022-06-242,3902,3902,3902,3902002,390
2022-06-23---2,344-2,344
2022-06-22---2,344-2,344
2022-06-212,3442,3442,3442,3441002,344
2022-06-202,3942,3942,3942,3942002,394
2022-06-172,3052,3052,3052,3052002,305
2022-06-16---2,306-2,306
2022-06-15---2,306-2,306
2022-06-142,3062,3062,3062,3061002,306
2022-06-132,3202,3202,3202,3205002,320
2022-06-102,3202,3202,3202,3204002,320
2022-06-092,3202,3202,3202,3203002,320
2022-06-08---2,322-2,322
2022-06-072,3222,3222,3222,3229002,322
2022-06-06---2,340-2,340
2022-06-03---2,340-2,340
2022-06-022,3402,3402,3402,3403002,340
2022-06-01---2,350-2,350
2022-05-31---2,350-2,350
2022-05-302,3502,3502,3502,3509002,350
2022-05-272,3702,3702,3702,3701002,370
2022-05-262,3852,3852,3852,3851002,385
2022-05-25---2,360-2,360
2022-05-242,3602,3602,3602,3603002,360
2022-05-232,4002,4002,4002,4001002,400
2022-05-202,4002,4002,4002,4002002,400
2022-05-192,3702,3702,3612,3614002,361
2022-05-18---2,361-2,361
2022-05-17---2,361-2,361
2022-05-16---2,361-2,361
2022-05-132,3612,3612,3612,3611002,361
2022-05-12---2,370-2,370
2022-05-112,3702,3702,3702,3701002,370
2022-05-10---2,370-2,370
2022-05-092,3582,3702,3582,3703002,370
2022-05-06---2,350-2,350
2022-05-022,3552,3552,3502,3501,1002,350
2022-04-28---2,375-2,375
2022-04-272,4002,4002,3752,3752002,375
2022-04-262,3502,4002,3502,4002002,400
2022-04-25---2,350-2,350
2022-04-222,3502,3502,3502,3501002,350
2022-04-212,3752,3752,3502,3501,1002,350
2022-04-20---2,449-2,449
2022-04-192,4492,4492,4492,4492002,449
2022-04-18---2,376-2,376
2022-04-15---2,376-2,376
2022-04-14---2,376-2,376
2022-04-132,3762,3762,3762,3761002,376
2022-04-12---2,376-2,376
2022-04-112,3762,3762,3762,3766002,376
2022-04-08---2,375-2,375
2022-04-07---2,375-2,375
2022-04-06---2,375-2,375
2022-04-05---2,375-2,375
2022-04-04---2,375-2,375
2022-04-01---2,375-2,375
2022-03-31---2,375-2,375
2022-03-302,3752,3752,3752,3751002,375
2022-03-292,4202,4202,4202,4201002,420
2022-03-282,4602,4602,3202,3801,2002,380
2022-03-252,5002,5002,5002,5001002,500
2022-03-24---2,500-2,500
2022-03-232,5002,5002,5002,5001,0002,500
2022-03-222,5002,5002,5002,5001002,500
2022-03-182,5002,5002,5002,5003002,500
2022-03-17---2,500-2,500
2022-03-16---2,500-2,500
2022-03-15---2,500-2,500
2022-03-14---2,500-2,500
2022-03-112,5002,5002,5002,5001,0002,500
2022-03-10---2,500-2,500
2022-03-09---2,500-2,500
2022-03-08---2,500-2,500
2022-03-07---2,500-2,500
2022-03-04---2,500-2,500
2022-03-03---2,500-2,500
2022-03-02---2,500-2,500
2022-03-012,5002,5002,5002,5001002,500
2022-02-282,5002,5002,5002,5001002,500
2022-02-252,5002,5002,5002,5001002,500
2022-02-24---2,500-2,500
2022-02-222,5002,5002,5002,5001002,500
2022-02-212,4992,4992,4992,4992002,499
2022-02-182,4012,4992,4012,4994002,499
2022-02-17---2,400-2,400
2022-02-16---2,400-2,400
2022-02-15---2,400-2,400
2022-02-142,4002,4002,4002,40010,7002,400
2022-02-102,4992,4992,4992,4991002,499
2022-02-09---2,480-2,480
2022-02-082,4802,4802,4802,4801002,480
2022-02-07---2,456-2,456
2022-02-04---2,456-2,456
2022-02-032,4562,4562,4562,4561002,456
2022-02-022,4062,4062,4062,4061002,406
2022-02-01---2,500-2,500
2022-01-31---2,500-2,500
2022-01-28---2,500-2,500
2022-01-272,5002,5002,5002,5001002,500
2022-01-26---2,500-2,500
2022-01-252,5002,5002,5002,5001002,500
2022-01-24---2,500-2,500
2022-01-21---2,500-2,500
2022-01-202,5002,5002,5002,5002002,500
2022-01-19---2,544-2,544
2022-01-18---2,544-2,544
2022-01-17---2,544-2,544
2022-01-14---2,544-2,544
2022-01-13---2,544-2,544
2022-01-12---2,544-2,544
2022-01-11---2,544-2,544
2022-01-07---2,544-2,544
2022-01-06---2,544-2,544
2022-01-05---2,544-2,544
2022-01-04---2,544-2,544

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