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 |
---|---|---|---|---|---|
2014/12/29 | 267 | 267 | 267 | 267 | 3,000 |
2014/12/26 | 262 | 267 | 262 | 262 | 4,000 |
2014/12/25 | 260 | 262 | 260 | 262 | 3,000 |
2014/12/24 | 263 | 263 | 263 | 263 | 1,000 |
2014/12/17 | 260 | 263 | 260 | 263 | 2,000 |
2014/12/16 | 267 | 267 | 267 | 267 | 4,000 |
2014/12/09 | 261 | 268 | 261 | 268 | 8,000 |
2014/12/08 | 261 | 261 | 261 | 261 | 2,000 |
2014/12/05 | 262 | 262 | 262 | 262 | 2,000 |
2014/12/01 | 261 | 261 | 261 | 261 | 1,000 |
2014/11/28 | 262 | 262 | 262 | 262 | 1,000 |
2014/11/27 | 264 | 264 | 264 | 264 | 2,000 |
2014/11/26 | 264 | 264 | 264 | 264 | 3,000 |
2014/11/25 | 260 | 260 | 260 | 260 | 3,000 |
2014/11/20 | 260 | 260 | 260 | 260 | 2,000 |
2014/11/17 | 257 | 260 | 257 | 260 | 5,000 |
2014/11/14 | 260 | 260 | 257 | 257 | 2,000 |
2014/11/13 | 260 | 270 | 260 | 270 | 10,000 |
2014/11/04 | 260 | 260 | 260 | 260 | 1,000 |
2014/10/31 | 256 | 256 | 256 | 256 | 1,000 |
2014/10/30 | 256 | 264 | 256 | 264 | 2,000 |
2014/10/29 | 264 | 264 | 264 | 264 | 2,000 |
2014/10/27 | 263 | 263 | 263 | 263 | 2,000 |
2014/10/24 | 263 | 263 | 263 | 263 | 3,000 |
2014/10/20 | 265 | 265 | 265 | 265 | 1,000 |
2014/10/17 | 250 | 250 | 250 | 250 | 5,000 |
2014/10/10 | 257 | 257 | 257 | 257 | 1,000 |
2014/10/09 | 260 | 260 | 260 | 260 | 2,000 |
2014/09/29 | 265 | 265 | 265 | 265 | 2,000 |
2014/09/26 | 259 | 259 | 259 | 259 | 2,000 |
2014/09/25 | 260 | 260 | 260 | 260 | 2,000 |
2014/09/18 | 265 | 266 | 265 | 266 | 8,000 |
2014/09/12 | 253 | 253 | 253 | 253 | 10,000 |
2014/09/08 | 261 | 261 | 261 | 261 | 1,000 |
2014/09/04 | 261 | 261 | 261 | 261 | 2,000 |
2014/09/02 | 259 | 259 | 259 | 259 | 4,000 |
2014/08/29 | 256 | 256 | 256 | 256 | 1,000 |
2014/08/28 | 261 | 261 | 261 | 261 | 5,000 |
2014/08/27 | 257 | 261 | 257 | 261 | 2,000 |
2014/08/26 | 257 | 257 | 257 | 257 | 2,000 |
2014/08/25 | 258 | 258 | 250 | 250 | 5,000 |
2014/08/12 | 259 | 259 | 259 | 259 | 1,000 |
2014/08/11 | 254 | 254 | 254 | 254 | 2,000 |
2014/08/05 | 252 | 252 | 252 | 252 | 1,000 |
2014/07/29 | 255 | 255 | 255 | 255 | 1,000 |
2014/07/28 | 257 | 257 | 257 | 257 | 2,000 |
2014/07/25 | 257 | 257 | 257 | 257 | 1,000 |
2014/07/11 | 260 | 260 | 260 | 260 | 1,000 |
2014/07/10 | 260 | 263 | 260 | 263 | 6,000 |
2014/07/08 | 260 | 260 | 260 | 260 | 3,000 |
2014/07/07 | 255 | 256 | 255 | 256 | 3,000 |
2014/07/04 | 257 | 257 | 257 | 257 | 5,000 |
2014/06/27 | 257 | 257 | 257 | 257 | 3,000 |
2014/06/26 | 252 | 252 | 252 | 252 | 2,000 |
2014/06/24 | 245 | 245 | 245 | 245 | 3,000 |
2014/06/23 | 247 | 247 | 246 | 246 | 3,000 |
2014/06/18 | 247 | 247 | 247 | 247 | 1,000 |
2014/06/17 | 255 | 255 | 255 | 255 | 3,000 |
2014/06/03 | 242 | 242 | 242 | 242 | 1,000 |
2014/05/29 | 247 | 247 | 247 | 247 | 1,000 |
2014/05/27 | 255 | 255 | 255 | 255 | 1,000 |
2014/05/26 | 255 | 255 | 255 | 255 | 1,000 |
2014/05/23 | 250 | 250 | 250 | 250 | 2,000 |
2014/05/22 | 248 | 250 | 248 | 250 | 6,000 |
2014/05/09 | 250 | 250 | 250 | 250 | 1,000 |
2014/05/08 | 256 | 256 | 255 | 255 | 2,000 |
2014/04/28 | 261 | 261 | 261 | 261 | 2,000 |
2014/04/25 | 261 | 261 | 261 | 261 | 2,000 |
2014/04/24 | 255 | 255 | 255 | 255 | 1,000 |
2014/04/23 | 259 | 259 | 259 | 259 | 1,000 |
2014/04/16 | 251 | 259 | 251 | 259 | 2,000 |
2014/04/15 | 248 | 248 | 248 | 248 | 1,000 |
2014/04/11 | 248 | 248 | 248 | 248 | 2,000 |
2014/04/10 | 248 | 248 | 248 | 248 | 5,000 |
2014/04/02 | 255 | 255 | 255 | 255 | 3,000 |
2014/03/27 | 263 | 263 | 263 | 263 | 3,000 |
2014/03/25 | 255 | 261 | 255 | 261 | 3,000 |
2014/03/24 | 255 | 255 | 255 | 255 | 1,000 |
2014/03/19 | 250 | 250 | 250 | 250 | 2,000 |
2014/03/13 | 251 | 251 | 251 | 251 | 1,000 |
2014/03/10 | 255 | 255 | 250 | 250 | 11,000 |
2014/03/05 | 251 | 259 | 251 | 259 | 2,000 |
2014/03/04 | 250 | 250 | 250 | 250 | 9,000 |
2014/03/03 | 256 | 256 | 256 | 256 | 1,000 |
2014/02/27 | 259 | 259 | 256 | 256 | 4,000 |
2014/02/25 | 259 | 259 | 259 | 259 | 2,000 |
2014/02/24 | 252 | 252 | 252 | 252 | 2,000 |
2014/02/21 | 258 | 258 | 235 | 248 | 32,000 |
2014/02/19 | 266 | 266 | 266 | 266 | 1,000 |
2014/02/18 | 266 | 266 | 266 | 266 | 1,000 |
2014/02/03 | 266 | 266 | 266 | 266 | 1,000 |
2014/01/29 | 270 | 270 | 270 | 270 | 2,000 |
2014/01/27 | 274 | 274 | 270 | 270 | 3,000 |
2014/01/24 | 276 | 276 | 276 | 276 | 2,000 |
2014/01/23 | 270 | 270 | 270 | 270 | 2,000 |
2014/01/22 | 267 | 267 | 267 | 267 | 1,000 |
2014/01/14 | 270 | 270 | 270 | 270 | 1,000 |
2014/01/09 | 263 | 263 | 263 | 263 | 2,000 |
2014/01/06 | 268 | 268 | 268 | 268 | 10,000 |