1. HOME >
  2. 株価時系列 >
  3. 8145 >
  4. 2023年

8145 中部水産(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,5002,5002,5002,5001002,500
2023-12-28---2,500-2,500
2023-12-272,5002,5002,5002,5001002,500
2023-12-262,5002,5002,5002,5001002,500
2023-12-252,4502,4512,4452,4515002,451
2023-12-222,4552,4692,4552,4692002,469
2023-12-212,4502,4502,4502,4505002,450
2023-12-20---2,500-2,500
2023-12-192,5002,5002,5002,5001,0002,500
2023-12-18---2,500-2,500
2023-12-15---2,500-2,500
2023-12-14---2,500-2,500
2023-12-132,5002,5002,5002,5003002,500
2023-12-12---2,500-2,500
2023-12-112,4502,5002,4502,5009002,500
2023-12-082,4502,4502,4502,4509002,450
2023-12-072,4402,4502,4402,4506002,450
2023-12-062,4382,4382,4382,4381002,438
2023-12-05---2,438-2,438
2023-12-04---2,438-2,438
2023-12-012,4372,4382,4372,4383002,438
2023-11-302,4372,4372,4372,4372002,437
2023-11-292,4352,4352,4342,4343002,434
2023-11-282,4342,4342,4342,4341002,434
2023-11-272,4342,4342,4342,4341002,434
2023-11-242,4322,4352,4202,4206002,420
2023-11-22---2,413-2,413
2023-11-212,4132,4132,4132,4131002,413
2023-11-202,4282,4282,4122,4123002,412
2023-11-172,4292,4292,4122,4283002,428
2023-11-162,4272,4302,4272,4305002,430
2023-11-152,4112,4302,4112,4303002,430
2023-11-142,4152,4432,4112,4303,0002,430
2023-11-13---2,415-2,415
2023-11-102,4122,4152,4122,4152002,415
2023-11-09---2,412-2,412
2023-11-082,4152,4152,4122,4124002,412
2023-11-072,4142,4152,4142,4156002,415
2023-11-062,4132,4132,4132,4131002,413
2023-11-022,4132,4132,4132,4133002,413
2023-11-012,4122,4122,4112,4112002,411
2023-10-312,4082,4122,4082,4123002,412
2023-10-302,4102,4132,4102,4133002,413
2023-10-272,4112,4112,4002,4104002,410
2023-10-262,4122,4122,4002,4118002,411
2023-10-252,4152,4152,4122,4122002,412
2023-10-242,4152,4152,4092,4154002,415
2023-10-232,4102,4202,4102,4204002,420
2023-10-202,4092,4092,4092,4091002,409
2023-10-192,4092,4092,4092,4091002,409
2023-10-18---2,400-2,400
2023-10-17---2,400-2,400
2023-10-162,4002,4002,4002,4001002,400
2023-10-13---2,385-2,385
2023-10-12---2,385-2,385
2023-10-112,3852,3852,3852,3852002,385
2023-10-10---2,360-2,360
2023-10-06---2,360-2,360
2023-10-05---2,360-2,360
2023-10-042,3802,3802,3602,3609002,360
2023-10-032,4102,4102,4002,4002002,400
2023-10-022,4092,4102,4092,4103002,410
2023-09-29---2,400-2,400
2023-09-282,4002,4002,4002,4002002,400
2023-09-272,4102,4102,4102,4103002,410
2023-09-262,4102,4102,4102,4102,2002,410
2023-09-252,4102,4102,4102,4101,3002,410
2023-09-222,4202,4202,4202,4201002,420
2023-09-212,4202,4202,4202,4203002,420
2023-09-202,4192,4202,4192,4201,7002,420
2023-09-192,4152,4162,4152,4164002,416
2023-09-152,4142,4152,4142,4152002,415
2023-09-142,4142,4142,4142,4144002,414
2023-09-13---2,413-2,413
2023-09-122,4132,4132,4132,4131002,413
2023-09-112,4142,4152,4142,4153002,415
2023-09-08---2,404-2,404
2023-09-072,4032,4042,4032,4042002,404
2023-09-062,4142,4142,4142,4141002,414
2023-09-052,4102,4152,4102,4144002,414
2023-09-042,4082,4102,4082,4104002,410
2023-09-012,4152,4152,3832,3838002,383
2023-08-312,4152,4152,4152,4154002,415
2023-08-30---2,410-2,410
2023-08-29---2,410-2,410
2023-08-282,4002,4102,4002,4103002,410
2023-08-252,4002,4002,4002,4001002,400
2023-08-24---2,397-2,397
2023-08-23---2,397-2,397
2023-08-22---2,397-2,397
2023-08-212,3992,3992,3972,3974002,397
2023-08-182,3982,3992,3952,3993002,399
2023-08-172,3992,3992,3982,3983002,398
2023-08-162,4002,4002,4002,4001002,400
2023-08-152,4082,4082,3812,3811,3002,381
2023-08-142,4092,4102,4072,4105002,410
2023-08-102,3902,3902,3822,3827002,382
2023-08-09---2,390-2,390
2023-08-082,4052,4052,3902,3906002,390
2023-08-07---2,404-2,404
2023-08-04---2,404-2,404
2023-08-03---2,404-2,404
2023-08-022,4042,4042,4042,4041002,404
2023-08-01---2,403-2,403
2023-07-312,4032,4032,4032,4031002,403
2023-07-28---2,400-2,400
2023-07-272,4102,4102,4002,4002002,400
2023-07-262,4102,4102,4102,4101002,410
2023-07-252,4002,4002,4002,4001002,400
2023-07-242,4092,4092,3912,3912002,391
2023-07-212,3922,3932,3912,3936002,393
2023-07-202,4182,4182,4182,4182002,418
2023-07-19---2,400-2,400
2023-07-182,4002,4002,4002,4007002,400
2023-07-142,4002,4002,4002,4001002,400
2023-07-13---2,400-2,400
2023-07-12---2,400-2,400
2023-07-112,4002,4002,4002,4002002,400
2023-07-102,4002,4002,3912,3914002,391
2023-07-07---2,400-2,400
2023-07-062,4002,4002,4002,4006002,400
2023-07-052,3802,4002,3802,4002002,400
2023-07-04---2,371-2,371
2023-07-032,3712,3712,3712,3711002,371
2023-06-302,4002,4002,4002,4001,3002,400
2023-06-29---2,419-2,419
2023-06-28---2,419-2,419
2023-06-272,4192,4192,4192,4191002,419
2023-06-262,4202,4202,4202,4201002,420
2023-06-23---2,410-2,410
2023-06-222,4202,4202,4102,4102002,410
2023-06-21---2,440-2,440
2023-06-202,4402,4402,4402,4402002,440
2023-06-192,4142,4152,4142,4152002,415
2023-06-16---2,400-2,400
2023-06-15---2,400-2,400
2023-06-142,4002,4002,4002,4001002,400
2023-06-132,4202,4202,4202,4201002,420
2023-06-12---2,405-2,405
2023-06-092,4052,4052,4052,4051002,405
2023-06-082,4052,4052,4052,4051002,405
2023-06-072,4102,4102,4102,4102002,410
2023-06-06---2,400-2,400
2023-06-05---2,400-2,400
2023-06-02---2,400-2,400
2023-06-01---2,400-2,400
2023-05-31---2,400-2,400
2023-05-302,4002,4002,4002,4006002,400
2023-05-292,4352,4352,4352,4351002,435
2023-05-262,4352,4352,4352,4351002,435
2023-05-25---2,438-2,438
2023-05-24---2,438-2,438
2023-05-232,4152,4382,4152,4382,9002,438
2023-05-222,3802,3852,3802,3859002,385
2023-05-19---2,429-2,429
2023-05-182,3982,4292,3982,4293002,429
2023-05-17---2,429-2,429
2023-05-16---2,429-2,429
2023-05-152,4002,4292,3902,4297002,429
2023-05-122,4292,4292,4292,4291002,429
2023-05-11---2,428-2,428
2023-05-10---2,428-2,428
2023-05-092,4282,4282,4282,4282002,428
2023-05-082,4282,4282,4012,4013002,401
2023-05-02---2,403-2,403
2023-05-012,4032,4032,4032,4031002,403
2023-04-28---2,429-2,429
2023-04-272,4292,4292,4292,4293002,429
2023-04-262,4292,4292,4292,4291002,429
2023-04-252,4292,4292,4282,4282002,428
2023-04-24---2,429-2,429
2023-04-21---2,429-2,429
2023-04-202,4292,4292,4292,4292002,429
2023-04-192,4292,4292,4292,4291002,429
2023-04-18---2,429-2,429
2023-04-172,4292,4292,4292,4291002,429
2023-04-14---2,429-2,429
2023-04-132,4292,4292,4292,4291002,429
2023-04-122,3812,3812,3812,3812002,381
2023-04-112,4282,4282,4282,4281002,428
2023-04-10---2,400-2,400
2023-04-072,3712,4002,3712,4004002,400
2023-04-062,3902,3902,3702,3703002,370
2023-04-05---2,390-2,390
2023-04-042,3902,3902,3902,3901002,390
2023-04-032,3912,3912,3912,3912002,391
2023-03-31---2,440-2,440
2023-03-30---2,440-2,440
2023-03-29---2,440-2,440
2023-03-28---2,440-2,440
2023-03-272,4402,4402,4402,4401002,440
2023-03-242,4402,4402,4402,4401002,440
2023-03-23---2,440-2,440
2023-03-22---2,440-2,440
2023-03-202,3972,4402,3972,4404002,440
2023-03-172,4392,4392,4392,4391002,439
2023-03-162,3972,3972,3972,3972002,397
2023-03-152,4122,4152,4122,4152002,415
2023-03-142,4012,4022,4012,4023002,402
2023-03-13---2,418-2,418
2023-03-102,4182,4182,4182,4182002,418
2023-03-092,4242,4402,4242,4407002,440
2023-03-08---2,401-2,401
2023-03-07---2,401-2,401
2023-03-062,4012,4012,4012,4012002,401
2023-03-032,4062,4292,4062,4292002,429
2023-03-022,4192,4202,4192,4204002,420
2023-03-012,4102,4102,4102,4101002,410
2023-02-282,4092,4092,4092,4091002,409
2023-02-272,4042,4042,3872,3872002,387
2023-02-242,4092,4092,4052,4052002,405
2023-02-222,4092,4092,4092,4091002,409
2023-02-212,3892,3952,3892,3956002,395
2023-02-202,3802,4192,3802,4194002,419
2023-02-172,4002,4202,4002,4203002,420
2023-02-162,4002,4002,4002,4001,5002,400
2023-02-152,4002,4002,4002,4001002,400
2023-02-14---2,420-2,420
2023-02-13---2,420-2,420
2023-02-10---2,420-2,420
2023-02-09---2,420-2,420
2023-02-08---2,420-2,420
2023-02-07---2,420-2,420
2023-02-06---2,420-2,420
2023-02-032,4192,4202,4192,4202002,420
2023-02-02---2,415-2,415
2023-02-01---2,415-2,415
2023-01-31---2,415-2,415
2023-01-30---2,415-2,415
2023-01-272,4152,4152,4152,4151002,415
2023-01-262,4192,4192,4192,4191002,419
2023-01-25---2,390-2,390
2023-01-242,3902,3902,3902,3901002,390
2023-01-23---2,400-2,400
2023-01-202,4202,4202,4002,4003002,400
2023-01-19---2,400-2,400
2023-01-18---2,400-2,400
2023-01-17---2,400-2,400
2023-01-16---2,400-2,400
2023-01-132,4002,4002,4002,4001002,400
2023-01-12---2,420-2,420
2023-01-112,4202,4202,4202,4201,0002,420
2023-01-102,4202,4202,4192,4208002,420
2023-01-06---2,420-2,420
2023-01-052,4202,4202,4202,4201002,420
2023-01-04---2,380-2,380

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