中部水産(8145)の株価時系列情報
中部水産(8145)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/27 | 2,523 | 2,523 | 2,473 | 2,473 | 200 |
2018/12/26 | 2,523 | 2,523 | 2,523 | 2,523 | 200 |
2018/12/25 | 2,400 | 2,450 | 2,400 | 2,450 | 2,900 |
2018/12/21 | 2,482 | 2,482 | 2,450 | 2,450 | 2,000 |
2018/12/20 | 2,482 | 2,482 | 2,482 | 2,482 | 200 |
2018/12/19 | 2,500 | 2,500 | 2,482 | 2,482 | 1,300 |
2018/12/18 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2018/12/17 | 2,483 | 2,485 | 2,483 | 2,485 | 500 |
2018/12/14 | 2,556 | 2,556 | 2,556 | 2,556 | 300 |
2018/12/11 | 2,550 | 2,550 | 2,482 | 2,482 | 700 |
2018/12/10 | 2,500 | 2,550 | 2,500 | 2,550 | 400 |
2018/12/06 | 2,490 | 2,500 | 2,475 | 2,500 | 500 |
2018/12/05 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
2018/12/04 | 2,500 | 2,500 | 2,500 | 2,500 | 500 |
2018/11/29 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2018/11/28 | 2,526 | 2,526 | 2,500 | 2,500 | 6,100 |
2018/11/27 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
2018/11/26 | 2,575 | 2,575 | 2,575 | 2,575 | 200 |
2018/11/21 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
2018/11/20 | 2,530 | 2,530 | 2,530 | 2,530 | 200 |
2018/11/16 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
2018/11/12 | 2,520 | 2,520 | 2,520 | 2,520 | 400 |
2018/11/02 | 2,550 | 2,550 | 2,520 | 2,520 | 500 |
2018/11/01 | 2,525 | 2,525 | 2,525 | 2,525 | 400 |
2018/10/29 | 2,585 | 2,585 | 2,585 | 2,585 | 100 |
2018/10/26 | 2,535 | 2,535 | 2,535 | 2,535 | 200 |
2018/10/17 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2018/10/10 | 2,540 | 2,540 | 2,540 | 2,540 | 400 |
2018/10/03 | 2,540 | 2,540 | 2,540 | 2,540 | 500 |
2018/09/28 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
2018/09/27 | 2,568 | 2,568 | 2,568 | 2,568 | 300 |
2018/09/26 | 2,600 | 2,600 | 2,530 | 2,540 | 800 |
2018/09/21 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
2018/09/18 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
2018/09/12 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
2018/09/04 | 2,545 | 2,545 | 2,540 | 2,540 | 1,500 |
2018/09/03 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
2018/08/27 | 2,599 | 2,599 | 2,599 | 2,599 | 200 |
2018/08/24 | 2,538 | 2,550 | 2,538 | 2,550 | 200 |
2018/08/23 | 2,538 | 2,538 | 2,538 | 2,538 | 100 |
2018/08/21 | 2,538 | 2,538 | 2,538 | 2,538 | 100 |
2018/08/20 | 2,559 | 2,559 | 2,540 | 2,540 | 200 |
2018/08/16 | 2,660 | 2,660 | 2,560 | 2,600 | 300 |
2018/08/10 | 2,668 | 2,668 | 2,668 | 2,668 | 200 |
2018/08/03 | 2,576 | 2,580 | 2,522 | 2,522 | 6,900 |
2018/08/01 | 2,600 | 2,600 | 2,600 | 2,600 | 800 |
2018/07/31 | 2,626 | 2,626 | 2,626 | 2,626 | 1,000 |
2018/07/27 | 2,718 | 2,718 | 2,618 | 2,626 | 600 |
2018/07/26 | 2,685 | 2,685 | 2,685 | 2,685 | 100 |
2018/07/25 | 2,655 | 2,655 | 2,615 | 2,615 | 300 |
2018/07/23 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
2018/07/13 | 2,720 | 2,720 | 2,720 | 2,720 | 500 |
2018/07/05 | 2,655 | 2,655 | 2,655 | 2,655 | 300 |
2018/07/04 | 2,655 | 2,655 | 2,655 | 2,655 | 100 |
2018/07/03 | 2,666 | 2,666 | 2,660 | 2,660 | 600 |
2018/06/28 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
2018/06/27 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
2018/06/26 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2018/06/15 | 2,699 | 2,700 | 2,699 | 2,700 | 800 |
2018/06/11 | 2,700 | 2,700 | 2,651 | 2,651 | 1,400 |
2018/06/05 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2018/06/01 | 2,721 | 2,721 | 2,650 | 2,650 | 800 |
2018/05/30 | 2,746 | 2,746 | 2,746 | 2,746 | 100 |
2018/05/28 | 2,746 | 2,746 | 2,746 | 2,746 | 100 |
2018/05/25 | 2,743 | 2,743 | 2,743 | 2,743 | 200 |
2018/05/23 | 2,741 | 2,741 | 2,741 | 2,741 | 100 |
2018/05/18 | 2,740 | 2,740 | 2,740 | 2,740 | 200 |
2018/05/17 | 2,724 | 2,730 | 2,723 | 2,730 | 300 |
2018/05/14 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
2018/05/11 | 2,745 | 2,745 | 2,745 | 2,745 | 200 |
2018/05/10 | 2,703 | 2,703 | 2,703 | 2,703 | 100 |
2018/05/09 | 2,702 | 2,702 | 2,702 | 2,702 | 400 |
2018/05/07 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
2018/05/02 | 2,700 | 2,700 | 2,700 | 2,700 | 600 |
2018/05/01 | 2,749 | 2,749 | 2,749 | 2,749 | 100 |
2018/04/27 | 2,783 | 2,783 | 2,783 | 2,783 | 100 |
2018/04/26 | 2,783 | 2,783 | 2,783 | 2,783 | 100 |
2018/04/25 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
2018/03/27 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2018/03/26 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
2018/03/16 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
2018/03/15 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
2018/03/14 | 2,731 | 2,731 | 2,731 | 2,731 | 300 |
2018/03/08 | 2,795 | 2,795 | 2,756 | 2,756 | 600 |
2018/03/07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
2018/03/05 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
2018/03/02 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2018/03/01 | 2,775 | 2,775 | 2,775 | 2,775 | 100 |
2018/02/28 | 2,772 | 2,772 | 2,772 | 2,772 | 100 |
2018/02/27 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2018/02/21 | 2,781 | 2,781 | 2,781 | 2,781 | 100 |
2018/02/19 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2018/02/14 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/02/09 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2018/02/08 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2018/02/07 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
2018/02/06 | 2,800 | 2,800 | 2,774 | 2,774 | 1,500 |
2018/02/02 | 2,810 | 2,840 | 2,810 | 2,840 | 700 |
2018/01/31 | 2,871 | 2,871 | 2,871 | 2,871 | 100 |
2018/01/30 | 2,871 | 2,871 | 2,871 | 2,871 | 500 |
2018/01/29 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
2018/01/26 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
2018/01/25 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
2018/01/24 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2018/01/22 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2018/01/19 | 2,835 | 2,835 | 2,830 | 2,830 | 200 |
2018/01/18 | 2,885 | 2,885 | 2,885 | 2,885 | 100 |
2018/01/16 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2018/01/12 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
2018/01/09 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2018/01/05 | 2,780 | 2,780 | 2,780 | 2,780 | 300 |
2018/01/04 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |