日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/29 420 420 420 420 1,000
2004/12/28 420 420 420 420 48,000
2004/12/27 420 420 420 420 4,000
2004/12/24 415 420 415 420 4,000
2004/12/22 415 415 415 415 6,000
2004/12/21 415 415 415 415 2,000
2004/12/20 415 415 415 415 5,000
2004/12/17 410 415 410 415 14,000
2004/12/16 414 414 414 414 1,000
2004/12/13 415 415 415 415 9,000
2004/12/10 415 415 415 415 6,000
2004/12/08 410 410 410 410 2,000
2004/12/07 410 410 410 410 3,000
2004/12/06 405 410 405 410 4,000
2004/12/03 405 405 405 405 1,000
2004/12/02 410 410 405 405 10,000
2004/12/01 405 410 405 410 10,000
2004/11/30 412 412 405 405 5,000
2004/11/29 412 412 412 412 1,000
2004/11/26 410 410 390 390 8,000
2004/11/24 420 420 410 410 5,000
2004/11/22 420 420 420 420 1,000
2004/11/18 420 420 420 420 16,000
2004/11/17 425 425 425 425 1,000
2004/11/16 425 425 425 425 1,000
2004/11/12 425 425 425 425 4,000
2004/11/10 425 425 425 425 1,000
2004/11/09 425 425 425 425 3,000
2004/11/08 425 425 425 425 2,000
2004/11/04 430 430 425 425 17,000
2004/10/27 420 432 420 432 3,000
2004/10/26 420 420 420 420 2,000
2004/10/25 415 415 415 415 3,000
2004/10/19 415 415 415 415 20,000
2004/10/18 415 415 415 415 25,000
2004/10/15 424 424 415 415 33,000
2004/10/14 425 425 425 425 14,000
2004/10/13 425 425 425 425 11,000
2004/10/12 425 425 425 425 3,000
2004/10/07 430 430 430 430 3,000
2004/10/05 430 430 430 430 3,000
2004/10/04 430 430 430 430 1,000
2004/09/30 427 430 427 430 9,000
2004/09/27 430 430 430 430 9,000
2004/09/24 430 440 430 430 13,000
2004/09/22 430 430 430 430 10,000
2004/09/21 430 430 430 430 1,000
2004/09/17 430 430 430 430 4,000
2004/09/15 430 430 430 430 3,000
2004/09/14 430 430 430 430 19,000
2004/09/13 430 430 430 430 5,000
2004/09/10 430 430 430 430 3,000
2004/09/09 430 430 430 430 2,000
2004/09/08 430 430 430 430 4,000
2004/08/31 435 435 435 435 2,000
2004/08/30 430 430 430 430 6,000
2004/08/27 430 430 430 430 4,000
2004/08/26 429 430 429 430 10,000
2004/08/23 430 430 430 430 1,000
2004/08/19 420 430 420 430 8,000
2004/08/16 420 420 420 420 3,000
2004/08/13 420 420 420 420 1,000
2004/08/09 415 415 415 415 3,000
2004/08/06 415 415 415 415 1,000
2004/08/05 415 415 415 415 2,000
2004/08/03 415 415 415 415 2,000
2004/07/29 418 418 418 418 1,000
2004/07/27 445 445 445 445 2,000
2004/07/26 450 450 450 450 7,000
2004/07/23 415 427 415 427 6,000
2004/07/20 415 415 415 415 8,000
2004/07/15 415 415 415 415 6,000
2004/07/14 420 420 415 415 12,000
2004/07/13 415 420 415 420 6,000
2004/07/09 415 415 415 415 5,000
2004/07/08 415 418 415 418 6,000
2004/07/07 427 427 427 427 2,000
2004/07/06 427 427 427 427 1,000
2004/07/02 420 420 415 415 2,000
2004/07/01 415 415 415 415 4,000
2004/06/29 419 419 415 415 3,000
2004/06/25 420 420 420 420 3,000
2004/06/24 408 410 408 410 4,000
2004/06/21 400 400 400 400 32,000
2004/06/18 400 400 400 400 12,000
2004/06/17 400 400 400 400 16,000
2004/06/16 400 404 400 400 14,000
2004/06/15 400 400 400 400 7,000
2004/06/14 400 400 400 400 5,000
2004/06/11 400 400 400 400 8,000
2004/06/10 400 400 400 400 10,000
2004/06/09 400 400 395 400 43,000
2004/06/08 400 400 400 400 13,000
2004/06/07 400 400 400 400 3,000
2004/06/04 395 400 395 400 8,000
2004/06/01 400 400 395 395 4,000
2004/05/31 400 400 400 400 2,000
2004/05/28 400 400 400 400 5,000
2004/05/26 400 400 400 400 12,000
2004/05/25 400 400 385 385 6,000
2004/05/24 400 400 400 400 9,000
2004/05/20 405 405 405 405 3,000
2004/05/19 405 405 405 405 3,000
2004/05/18 408 408 400 405 14,000
2004/05/17 406 408 404 408 45,000
2004/05/14 409 409 406 406 14,000
2004/05/13 402 405 402 405 9,000
2004/05/12 402 402 402 402 2,000
2004/05/11 395 402 395 402 10,000
2004/05/10 406 406 400 400 35,000
2004/05/07 407 407 406 406 20,000
2004/05/06 400 405 400 405 15,000
2004/04/30 400 402 400 401 12,000
2004/04/28 400 400 400 400 6,000
2004/04/27 400 400 395 395 10,000
2004/04/26 395 400 395 400 13,000
2004/04/23 395 395 395 395 2,000
2004/04/22 395 395 395 395 2,000
2004/04/21 395 395 395 395 6,000
2004/04/20 395 395 395 395 8,000
2004/04/19 405 405 395 395 6,000
2004/04/16 404 405 400 405 50,000
2004/04/15 390 401 390 400 58,000
2004/04/14 380 382 378 382 36,000
2004/04/13 360 390 360 380 53,000
2004/04/12 350 357 350 357 21,000
2004/04/09 340 340 340 340 4,000
2004/04/07 340 340 340 340 5,000
2004/04/06 340 340 340 340 1,000
2004/04/05 340 340 340 340 19,000
2004/04/02 340 340 340 340 7,000
2004/04/01 340 340 339 340 4,000
2004/03/31 340 340 340 340 25,000
2004/03/30 340 340 330 330 14,000
2004/03/29 340 340 340 340 10,000
2004/03/26 340 340 340 340 22,000
2004/03/25 330 340 330 340 31,000
2004/03/24 330 335 330 335 24,000
2004/03/23 330 336 330 330 74,000
2004/03/22 323 330 323 330 24,000
2004/03/19 323 323 323 323 13,000
2004/03/18 320 323 320 323 26,000
2004/03/17 316 320 316 320 26,000
2004/03/16 316 316 316 316 1,000
2004/03/15 316 316 311 316 3,000
2004/03/11 316 316 316 316 3,000
2004/03/10 316 316 316 316 10,000
2004/03/09 316 316 316 316 4,000
2004/03/08 315 316 315 316 3,000
2004/03/05 315 315 315 315 13,000
2004/03/04 315 315 315 315 20,000
2004/03/03 315 315 315 315 10,000
2004/03/02 310 315 310 315 21,000
2004/03/01 310 310 300 310 14,000
2004/02/27 298 310 298 310 21,000
2004/02/26 296 299 296 296 6,000
2004/02/25 295 295 292 295 6,000
2004/02/24 299 299 299 299 4,000
2004/02/23 294 296 293 296 29,000
2004/02/20 294 294 294 294 1,000
2004/02/19 285 290 285 289 29,000
2004/02/18 284 284 284 284 2,000
2004/02/17 284 284 284 284 4,000
2004/02/16 282 282 282 282 1,000
2004/02/12 280 280 280 280 1,000
2004/02/10 280 280 280 280 1,000
2004/02/05 280 280 280 280 1,000
2004/02/04 280 280 280 280 1,000
2004/02/02 275 280 275 280 10,000
2004/01/30 288 288 275 275 5,000
2004/01/29 289 289 289 289 3,000
2004/01/28 285 285 285 285 9,000
2004/01/27 282 282 282 282 2,000
2004/01/26 272 275 272 275 5,000
2004/01/22 265 265 265 265 1,000
2004/01/07 264 264 264 264 1,000
2004/01/06 269 269 264 264 2,000
2004/01/05 269 269 269 269 1,000

このページの先頭へ