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 |
---|---|---|---|---|---|
2009/12/28 | 270 | 270 | 270 | 270 | 3,000 |
2009/12/25 | 270 | 270 | 270 | 270 | 3,000 |
2009/12/24 | 260 | 270 | 260 | 270 | 5,000 |
2009/12/17 | 256 | 261 | 256 | 261 | 4,000 |
2009/12/11 | 260 | 260 | 260 | 260 | 1,000 |
2009/12/10 | 270 | 270 | 270 | 270 | 12,000 |
2009/12/08 | 265 | 270 | 265 | 270 | 2,000 |
2009/12/07 | 251 | 265 | 251 | 265 | 4,000 |
2009/12/03 | 251 | 251 | 250 | 250 | 3,000 |
2009/12/01 | 251 | 251 | 251 | 251 | 4,000 |
2009/11/27 | 255 | 255 | 255 | 255 | 2,000 |
2009/11/26 | 260 | 260 | 255 | 255 | 3,000 |
2009/11/25 | 260 | 260 | 260 | 260 | 2,000 |
2009/11/24 | 250 | 265 | 250 | 265 | 6,000 |
2009/11/20 | 255 | 255 | 255 | 255 | 5,000 |
2009/10/27 | 280 | 280 | 280 | 280 | 3,000 |
2009/10/26 | 280 | 280 | 280 | 280 | 3,000 |
2009/10/23 | 275 | 275 | 275 | 275 | 5,000 |
2009/10/21 | 270 | 275 | 265 | 275 | 4,000 |
2009/10/20 | 266 | 266 | 266 | 266 | 2,000 |
2009/10/14 | 266 | 266 | 265 | 265 | 4,000 |
2009/10/13 | 269 | 269 | 266 | 266 | 5,000 |
2009/10/09 | 274 | 274 | 274 | 274 | 1,000 |
2009/09/28 | 284 | 284 | 269 | 269 | 4,000 |
2009/09/25 | 284 | 284 | 284 | 284 | 2,000 |
2009/09/24 | 280 | 285 | 280 | 285 | 3,000 |
2009/08/26 | 299 | 299 | 299 | 299 | 2,000 |
2009/08/25 | 299 | 299 | 299 | 299 | 3,000 |
2009/08/24 | 280 | 300 | 280 | 300 | 3,000 |
2009/08/19 | 280 | 280 | 280 | 280 | 1,000 |
2009/08/18 | 275 | 275 | 275 | 275 | 1,000 |
2009/08/11 | 280 | 280 | 280 | 280 | 2,000 |
2009/08/07 | 290 | 290 | 290 | 290 | 1,000 |
2009/07/29 | 275 | 275 | 275 | 275 | 1,000 |
2009/07/27 | 290 | 290 | 290 | 290 | 3,000 |
2009/07/24 | 290 | 290 | 290 | 290 | 3,000 |
2009/07/23 | 280 | 280 | 280 | 280 | 2,000 |
2009/07/17 | 280 | 280 | 280 | 280 | 3,000 |
2009/07/16 | 290 | 290 | 290 | 290 | 3,000 |
2009/07/10 | 305 | 305 | 305 | 305 | 6,000 |
2009/07/09 | 290 | 305 | 290 | 305 | 5,000 |
2009/07/02 | 290 | 290 | 290 | 290 | 1,000 |
2009/06/30 | 290 | 290 | 290 | 290 | 3,000 |
2009/06/29 | 290 | 290 | 290 | 290 | 2,000 |
2009/06/26 | 290 | 290 | 290 | 290 | 4,000 |
2009/06/18 | 297 | 297 | 297 | 297 | 1,000 |
2009/06/15 | 297 | 297 | 297 | 297 | 1,000 |
2009/06/10 | 298 | 298 | 298 | 298 | 1,000 |
2009/05/27 | 300 | 300 | 300 | 300 | 2,000 |
2009/05/26 | 298 | 298 | 298 | 298 | 3,000 |
2009/05/20 | 298 | 298 | 298 | 298 | 1,000 |
2009/05/18 | 280 | 299 | 280 | 299 | 2,000 |
2009/05/08 | 285 | 285 | 285 | 285 | 1,000 |
2009/05/01 | 285 | 285 | 285 | 285 | 1,000 |
2009/04/28 | 290 | 290 | 290 | 290 | 1,000 |
2009/04/27 | 350 | 350 | 350 | 350 | 2,000 |
2009/04/24 | 350 | 350 | 350 | 350 | 2,000 |
2009/04/17 | 350 | 350 | 350 | 350 | 2,000 |
2009/04/16 | 350 | 350 | 350 | 350 | 1,000 |
2009/04/15 | 350 | 350 | 350 | 350 | 1,000 |
2009/04/13 | 350 | 350 | 350 | 350 | 1,000 |
2009/04/10 | 350 | 350 | 350 | 350 | 1,000 |
2009/04/09 | 350 | 350 | 350 | 350 | 1,000 |
2009/04/03 | 350 | 350 | 350 | 350 | 2,000 |
2009/04/02 | 320 | 320 | 320 | 320 | 3,000 |
2009/03/30 | 320 | 320 | 320 | 320 | 4,000 |
2009/03/16 | 296 | 296 | 296 | 296 | 1,000 |
2009/03/10 | 296 | 296 | 296 | 296 | 2,000 |
2009/03/05 | 296 | 296 | 296 | 296 | 1,000 |
2009/03/02 | 297 | 297 | 296 | 296 | 3,000 |
2009/02/27 | 288 | 296 | 288 | 296 | 3,000 |
2009/02/26 | 280 | 280 | 280 | 280 | 1,000 |
2009/02/24 | 280 | 280 | 280 | 280 | 1,000 |
2009/02/23 | 280 | 280 | 280 | 280 | 1,000 |
2009/02/20 | 280 | 280 | 280 | 280 | 1,000 |
2009/02/18 | 280 | 280 | 280 | 280 | 1,000 |
2009/02/13 | 280 | 280 | 280 | 280 | 2,000 |
2009/02/12 | 283 | 283 | 280 | 280 | 3,000 |
2009/02/04 | 283 | 283 | 283 | 283 | 2,000 |
2009/01/28 | 283 | 283 | 283 | 283 | 5,000 |
2009/01/26 | 263 | 265 | 263 | 265 | 3,000 |
2009/01/23 | 255 | 255 | 255 | 255 | 1,000 |
2009/01/07 | 275 | 275 | 275 | 275 | 1,000 |
2009/01/06 | 280 | 280 | 280 | 280 | 1,000 |