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
2010/12/30 0 0 0 206 0
2010/12/29 206 206 206 206 15,000
2010/12/28 209 209 205 205 12,000
2010/12/27 214 214 209 209 9,000
2010/12/24 212 214 208 214 12,000
2010/12/22 213 213 213 213 1,000
2010/12/21 210 210 208 208 2,000
2010/12/20 210 210 210 210 1,000
2010/12/17 216 216 210 210 10,000
2010/12/16 220 220 220 220 7,000
2010/12/15 213 218 213 218 9,000
2010/12/14 219 219 211 219 26,000
2010/12/13 220 220 220 220 1,000
2010/12/10 240 240 225 225 12,000
2010/12/09 0 0 0 240 0
2010/12/08 0 0 0 240 0
2010/12/07 226 240 226 240 6,000
2010/12/06 0 0 0 240 0
2010/12/03 225 240 225 240 4,000
2010/12/02 0 0 0 225 0
2010/12/01 0 0 0 225 0
2010/11/30 0 0 0 225 0
2010/11/29 225 225 225 225 4,000
2010/11/26 225 225 225 225 3,000
2010/11/25 0 0 0 210 0
2010/11/24 0 0 0 210 0
2010/11/22 210 210 210 210 1,000
2010/11/19 0 0 0 215 0
2010/11/18 216 216 215 215 5,000
2010/11/17 0 0 0 215 0
2010/11/16 0 0 0 215 0
2010/11/15 0 0 0 215 0
2010/11/12 215 215 215 215 5,000
2010/11/11 0 0 0 215 0
2010/11/10 0 0 0 215 0
2010/11/09 215 215 215 215 2,000
2010/11/08 0 0 0 223 0
2010/11/05 0 0 0 223 0
2010/11/04 223 223 223 223 45,000
2010/11/02 215 215 215 215 7,000
2010/11/01 0 0 0 215 0
2010/10/29 0 0 0 215 0
2010/10/28 215 215 215 215 4,000
2010/10/27 227 227 227 227 4,000
2010/10/26 228 228 228 228 3,000
2010/10/25 0 0 0 228 0
2010/10/22 228 228 228 228 1,000
2010/10/21 0 0 0 220 0
2010/10/20 213 220 213 220 2,000
2010/10/19 0 0 0 210 0
2010/10/18 210 210 210 210 2,000
2010/10/15 211 211 211 211 2,000
2010/10/14 215 215 215 215 3,000
2010/10/13 0 0 0 207 0
2010/10/12 0 0 0 207 0
2010/10/08 0 0 0 207 0
2010/10/07 0 0 0 207 0
2010/10/06 0 0 0 207 0
2010/10/05 0 0 0 207 0
2010/10/04 0 0 0 207 0
2010/10/01 0 0 0 207 0
2010/09/30 0 0 0 207 0
2010/09/29 0 0 0 207 0
2010/09/28 207 207 207 207 3,000
2010/09/27 213 213 213 213 5,000
2010/09/24 213 213 213 213 4,000
2010/09/22 0 0 0 213 0
2010/09/21 208 213 205 213 8,000
2010/09/17 0 0 0 216 0
2010/09/16 0 0 0 216 0
2010/09/15 0 0 0 216 0
2010/09/14 0 0 0 216 0
2010/09/13 207 216 207 216 3,000
2010/09/10 202 202 202 202 1,000
2010/09/09 202 202 202 202 1,000
2010/09/08 201 201 201 201 2,000
2010/09/07 204 204 200 200 9,000
2010/09/06 0 0 0 204 0
2010/09/03 0 0 0 204 0
2010/09/02 0 0 0 204 0
2010/09/01 204 204 204 204 9,000
2010/08/31 0 0 0 220 0
2010/08/30 0 0 0 220 0
2010/08/27 220 220 220 220 4,000
2010/08/26 220 220 220 220 3,000
2010/08/25 0 0 0 220 0
2010/08/24 220 220 220 220 1,000
2010/08/23 203 209 203 209 3,000
2010/08/20 0 0 0 203 0
2010/08/19 0 0 0 203 0
2010/08/18 0 0 0 203 0
2010/08/17 0 0 0 203 0
2010/08/16 0 0 0 203 0
2010/08/13 0 0 0 203 0
2010/08/12 0 0 0 203 0
2010/08/11 203 203 203 203 1,000
2010/08/10 0 0 0 204 0
2010/08/09 0 0 0 204 0
2010/08/06 204 204 204 204 1,000
2010/08/05 0 0 0 212 0
2010/08/04 0 0 0 212 0
2010/08/03 0 0 0 212 0
2010/08/02 0 0 0 212 0
2010/07/30 209 212 209 212 3,000
2010/07/29 201 201 201 201 4,000
2010/07/28 201 201 201 201 5,000
2010/07/27 201 207 201 207 13,000
2010/07/26 214 214 200 200 16,000
2010/07/23 203 214 202 214 5,000
2010/07/22 202 211 201 211 7,000
2010/07/21 202 202 201 201 9,000
2010/07/20 203 203 202 203 17,000
2010/07/16 0 0 0 203 0
2010/07/15 0 0 0 203 0
2010/07/14 0 0 0 203 0
2010/07/13 204 204 203 203 7,000
2010/07/12 205 212 205 212 6,000
2010/07/09 206 206 205 205 4,000
2010/07/08 207 207 205 205 2,000
2010/07/07 210 210 208 208 5,000
2010/07/06 210 210 208 208 3,000
2010/07/05 230 230 214 214 11,000
2010/07/02 0 0 0 230 0
2010/07/01 230 230 230 230 1,000
2010/06/30 0 0 0 220 0
2010/06/29 220 220 220 220 10,000
2010/06/28 217 217 215 215 10,000
2010/06/25 217 217 217 217 5,000
2010/06/24 215 217 214 217 5,000
2010/06/23 228 228 217 217 10,000
2010/06/22 220 220 220 220 7,000
2010/06/21 220 225 220 225 6,000
2010/06/18 225 225 225 225 2,000
2010/06/17 225 225 225 225 5,000
2010/06/16 0 0 0 225 0
2010/06/15 230 230 225 225 16,000
2010/06/14 230 230 230 230 2,000
2010/06/11 235 235 230 230 3,000
2010/06/10 0 0 0 238 0
2010/06/09 238 238 238 238 2,000
2010/06/08 0 0 0 245 0
2010/06/07 0 0 0 245 0
2010/06/04 245 245 245 245 1,000
2010/06/03 0 0 0 246 0
2010/06/02 246 246 246 246 3,000
2010/06/01 0 0 0 250 0
2010/05/31 250 250 250 250 1,000
2010/05/28 0 0 0 255 0
2010/05/27 260 260 255 255 3,000
2010/05/26 0 0 0 260 0
2010/05/25 260 260 260 260 4,000
2010/05/24 0 0 0 260 0
2010/05/21 260 260 260 260 1,000
2010/05/20 260 260 260 260 1,000
2010/05/19 0 0 0 267 0
2010/05/18 0 0 0 267 0
2010/05/17 0 0 0 267 0
2010/05/14 267 267 267 267 1,000
2010/05/13 261 261 261 261 1,000
2010/05/12 256 256 255 255 2,000
2010/05/11 254 254 254 254 1,000
2010/05/10 0 0 0 256 0
2010/05/07 0 0 0 256 0
2010/05/06 0 0 0 256 0
2010/04/30 255 256 255 256 2,000
2010/04/28 261 261 246 255 12,000
2010/04/27 266 266 266 266 2,000
2010/04/26 265 265 260 260 4,000
2010/04/23 265 265 265 265 5,000
2010/04/22 262 274 262 274 6,000
2010/04/21 270 270 270 270 1,000
2010/04/20 0 0 0 259 0
2010/04/19 0 0 0 259 0
2010/04/16 259 259 259 259 1,000
2010/04/15 0 0 0 260 0
2010/04/14 255 260 255 260 11,000
2010/04/13 0 0 0 260 0
2010/04/12 0 0 0 260 0
2010/04/09 0 0 0 260 0
2010/04/08 0 0 0 260 0
2010/04/07 0 0 0 260 0
2010/04/06 0 0 0 260 0
2010/04/05 0 0 0 260 0
2010/04/02 0 0 0 260 0
2010/04/01 255 260 255 260 3,000
2010/03/31 255 255 255 255 1,000
2010/03/29 261 261 261 261 3,000
2010/03/26 269 269 261 261 4,000
2010/03/24 260 269 260 269 2,000
2010/03/23 256 265 256 265 3,000
2010/03/19 264 264 264 264 1,000
2010/03/16 256 256 256 256 1,000
2010/03/15 264 264 264 264 1,000
2010/03/12 256 256 256 256 2,000
2010/03/11 260 260 260 260 1,000
2010/03/03 262 262 262 262 2,000
2010/03/01 256 256 256 256 2,000
2010/02/26 257 257 257 257 3,000
2010/02/25 250 258 250 250 13,000
2010/02/23 261 261 251 261 6,000
2010/02/19 253 253 253 253 1,000
2010/02/10 252 252 252 252 2,000
2010/02/04 255 255 255 255 1,000
2010/02/02 255 255 255 255 1,000
2010/02/01 252 260 252 260 3,000
2010/01/29 261 261 257 257 3,000
2010/01/27 269 269 269 269 3,000
2010/01/26 269 269 269 269 3,000
2010/01/20 260 270 260 270 9,000
2010/01/18 261 261 261 261 5,000
2010/01/15 260 260 260 260 1,000
2010/01/07 270 270 270 270 5,000

このページの先頭へ