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 |
---|---|---|---|---|---|
2020/12/30 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
2020/12/28 | 2,514 | 2,514 | 2,514 | 2,514 | 100 |
2020/12/25 | 2,514 | 2,514 | 2,514 | 2,514 | 200 |
2020/12/21 | 2,500 | 2,500 | 2,441 | 2,441 | 400 |
2020/12/15 | 2,450 | 2,450 | 2,450 | 2,450 | 500 |
2020/12/14 | 2,425 | 2,425 | 2,425 | 2,425 | 100 |
2020/12/10 | 2,430 | 2,430 | 2,425 | 2,425 | 700 |
2020/12/09 | 2,450 | 2,450 | 2,450 | 2,450 | 300 |
2020/12/08 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2020/12/07 | 2,405 | 2,405 | 2,405 | 2,405 | 100 |
2020/12/04 | 2,450 | 2,450 | 2,450 | 2,450 | 500 |
2020/11/30 | 2,439 | 2,439 | 2,439 | 2,439 | 100 |
2020/11/27 | 2,439 | 2,439 | 2,439 | 2,439 | 200 |
2020/11/26 | 2,439 | 2,439 | 2,400 | 2,439 | 300 |
2020/11/20 | 2,400 | 2,439 | 2,400 | 2,439 | 400 |
2020/11/18 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2020/11/17 | 2,385 | 2,385 | 2,385 | 2,385 | 100 |
2020/11/16 | 2,365 | 2,365 | 2,365 | 2,365 | 100 |
2020/11/11 | 2,356 | 2,356 | 2,356 | 2,356 | 200 |
2020/11/06 | 2,358 | 2,358 | 2,356 | 2,356 | 700 |
2020/11/04 | 2,362 | 2,364 | 2,358 | 2,358 | 900 |
2020/10/30 | 2,362 | 2,362 | 2,362 | 2,362 | 200 |
2020/10/29 | 2,371 | 2,371 | 2,363 | 2,363 | 700 |
2020/10/26 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
2020/10/23 | 2,399 | 2,399 | 2,399 | 2,399 | 1,200 |
2020/10/21 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2020/10/20 | 2,362 | 2,362 | 2,362 | 2,362 | 100 |
2020/10/19 | 2,362 | 2,362 | 2,362 | 2,362 | 100 |
2020/10/16 | 2,413 | 2,413 | 2,412 | 2,412 | 200 |
2020/10/14 | 2,400 | 2,415 | 2,400 | 2,415 | 300 |
2020/10/12 | 2,351 | 2,378 | 2,351 | 2,378 | 200 |
2020/10/08 | 2,351 | 2,351 | 2,351 | 2,351 | 100 |
2020/10/07 | 2,379 | 2,379 | 2,379 | 2,379 | 200 |
2020/10/05 | 2,380 | 2,381 | 2,380 | 2,381 | 500 |
2020/10/02 | 2,399 | 2,399 | 2,399 | 2,399 | 300 |
2020/09/29 | 2,379 | 2,400 | 2,379 | 2,400 | 300 |
2020/09/28 | 2,439 | 2,439 | 2,401 | 2,401 | 200 |
2020/09/25 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2020/09/23 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2020/09/17 | 2,414 | 2,414 | 2,380 | 2,380 | 300 |
2020/09/16 | 2,414 | 2,414 | 2,414 | 2,414 | 100 |
2020/09/10 | 2,370 | 2,420 | 2,370 | 2,420 | 400 |
2020/09/08 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
2020/09/07 | 2,323 | 2,323 | 2,323 | 2,323 | 300 |
2020/08/27 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2020/08/25 | 2,380 | 2,380 | 2,320 | 2,320 | 200 |
2020/08/19 | 2,370 | 2,399 | 2,370 | 2,398 | 1,200 |
2020/08/18 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
2020/08/17 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
2020/08/13 | 2,321 | 2,321 | 2,320 | 2,320 | 400 |
2020/07/31 | 2,398 | 2,398 | 2,398 | 2,398 | 100 |
2020/07/30 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
2020/07/27 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
2020/07/21 | 2,399 | 2,399 | 2,399 | 2,399 | 200 |
2020/07/20 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
2020/07/14 | 2,398 | 2,398 | 2,398 | 2,398 | 400 |
2020/07/10 | 2,305 | 2,305 | 2,301 | 2,301 | 200 |
2020/07/06 | 2,399 | 2,399 | 2,399 | 2,399 | 300 |
2020/07/03 | 2,398 | 2,398 | 2,398 | 2,398 | 300 |
2020/06/26 | 2,398 | 2,398 | 2,398 | 2,398 | 200 |
2020/06/24 | 2,398 | 2,398 | 2,398 | 2,398 | 100 |
2020/06/17 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
2020/06/11 | 2,351 | 2,351 | 2,351 | 2,351 | 100 |
2020/06/09 | 2,352 | 2,352 | 2,352 | 2,352 | 100 |
2020/06/04 | 2,399 | 2,399 | 2,399 | 2,399 | 200 |
2020/05/29 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2020/05/28 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2020/05/27 | 2,399 | 2,400 | 2,399 | 2,400 | 400 |
2020/05/26 | 2,390 | 2,390 | 2,390 | 2,390 | 100 |
2020/05/19 | 2,390 | 2,390 | 2,390 | 2,390 | 100 |
2020/05/15 | 2,376 | 2,376 | 2,376 | 2,376 | 100 |
2020/05/14 | 2,376 | 2,376 | 2,376 | 2,376 | 100 |
2020/05/12 | 2,399 | 2,399 | 2,399 | 2,399 | 200 |
2020/05/11 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
2020/05/08 | 2,399 | 2,399 | 2,398 | 2,398 | 400 |
2020/04/28 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2020/04/27 | 2,360 | 2,360 | 2,340 | 2,340 | 200 |
2020/04/24 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
2020/04/22 | 2,210 | 2,340 | 2,210 | 2,340 | 600 |
2020/04/21 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2020/04/20 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2020/04/09 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2020/04/06 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2020/03/27 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2020/03/26 | 2,350 | 2,350 | 2,350 | 2,350 | 200 |
2020/03/23 | 2,250 | 2,250 | 2,250 | 2,250 | 100 |
2020/03/19 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2020/03/18 | 2,200 | 2,200 | 2,200 | 2,200 | 400 |
2020/03/17 | 2,110 | 2,200 | 2,110 | 2,200 | 200 |
2020/03/16 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2020/03/13 | 2,130 | 2,130 | 2,000 | 2,000 | 2,800 |
2020/03/10 | 2,254 | 2,254 | 2,210 | 2,210 | 3,300 |
2020/03/06 | 2,281 | 2,281 | 2,280 | 2,280 | 1,300 |
2020/02/28 | 2,320 | 2,320 | 2,281 | 2,281 | 700 |
2020/02/27 | 2,380 | 2,380 | 2,370 | 2,370 | 300 |
2020/02/26 | 2,381 | 2,381 | 2,381 | 2,381 | 400 |
2020/02/20 | 2,383 | 2,383 | 2,383 | 2,383 | 200 |
2020/02/17 | 2,405 | 2,405 | 2,381 | 2,381 | 200 |
2020/02/13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,100 |
2020/02/12 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
2020/02/10 | 2,450 | 2,450 | 2,405 | 2,405 | 700 |
2020/02/07 | 2,410 | 2,410 | 2,410 | 2,410 | 300 |
2020/02/06 | 2,411 | 2,411 | 2,410 | 2,410 | 300 |
2020/02/05 | 2,410 | 2,410 | 2,410 | 2,410 | 400 |
2020/02/04 | 2,402 | 2,402 | 2,402 | 2,402 | 200 |
2020/01/27 | 2,403 | 2,403 | 2,400 | 2,402 | 2,000 |
2020/01/24 | 2,430 | 2,430 | 2,430 | 2,430 | 300 |
2020/01/22 | 2,403 | 2,403 | 2,403 | 2,403 | 200 |
2020/01/21 | 2,407 | 2,415 | 2,402 | 2,402 | 1,200 |
2020/01/20 | 2,405 | 2,406 | 2,405 | 2,406 | 900 |
2020/01/17 | 2,420 | 2,420 | 2,420 | 2,420 | 200 |
2020/01/09 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
2020/01/07 | 2,440 | 2,440 | 2,440 | 2,440 | 200 |