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 |
---|---|---|---|---|---|
2017/12/29 | 2,740 | 2,740 | 2,740 | 2,740 | 1,200 |
2017/12/28 | 2,732 | 2,732 | 2,732 | 2,732 | 100 |
2017/12/27 | 2,743 | 2,743 | 2,737 | 2,739 | 1,400 |
2017/12/25 | 2,742 | 2,742 | 2,742 | 2,742 | 100 |
2017/12/20 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
2017/12/18 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
2017/12/15 | 2,861 | 2,861 | 2,761 | 2,761 | 700 |
2017/12/14 | 2,867 | 2,867 | 2,867 | 2,867 | 300 |
2017/12/11 | 2,867 | 2,867 | 2,867 | 2,867 | 400 |
2017/12/08 | 2,784 | 2,784 | 2,784 | 2,784 | 100 |
2017/12/06 | 2,703 | 2,703 | 2,703 | 2,703 | 600 |
2017/12/05 | 2,660 | 2,700 | 2,660 | 2,700 | 200 |
2017/12/04 | 2,656 | 2,656 | 2,656 | 2,656 | 100 |
2017/11/30 | 2,656 | 2,658 | 2,656 | 2,656 | 2,300 |
2017/11/29 | 2,656 | 2,660 | 2,656 | 2,656 | 800 |
2017/11/28 | 2,659 | 2,659 | 2,656 | 2,656 | 700 |
2017/11/27 | 2,660 | 2,660 | 2,660 | 2,660 | 900 |
2017/11/21 | 2,753 | 2,753 | 2,610 | 2,660 | 3,800 |
2017/11/13 | 2,753 | 2,753 | 2,753 | 2,753 | 100 |
2017/11/10 | 2,752 | 2,753 | 2,730 | 2,753 | 1,200 |
2017/11/02 | 2,801 | 2,802 | 2,801 | 2,802 | 500 |
2017/11/01 | 2,665 | 2,800 | 2,665 | 2,800 | 2,200 |
2017/10/31 | 2,665 | 2,665 | 2,665 | 2,665 | 100 |
2017/10/27 | 2,665 | 2,665 | 2,665 | 2,665 | 100 |
2017/10/26 | 2,665 | 2,665 | 2,665 | 2,665 | 100 |
2017/10/24 | 2,626 | 2,626 | 2,626 | 2,626 | 400 |
2017/10/23 | 2,630 | 2,660 | 2,630 | 2,660 | 1,000 |
2017/10/20 | 2,635 | 2,635 | 2,620 | 2,620 | 600 |
2017/10/19 | 2,649 | 2,649 | 2,649 | 2,649 | 100 |
2017/10/17 | 2,630 | 2,630 | 2,621 | 2,621 | 300 |
2017/10/16 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
2017/10/13 | 2,650 | 2,660 | 2,650 | 2,650 | 700 |
2017/10/10 | 2,620 | 2,650 | 2,620 | 2,650 | 300 |
2017/10/05 | 2,625 | 2,625 | 2,625 | 2,625 | 100 |
2017/10/04 | 2,613 | 2,613 | 2,613 | 2,613 | 100 |
2017/10/03 | 2,612 | 2,612 | 2,612 | 2,612 | 100 |
2017/09/29 | 2,622 | 2,622 | 2,622 | 2,622 | 200 |
2017/09/28 | 2,616 | 2,626 | 2,616 | 2,622 | 400 |
2017/09/27 | 2,656 | 2,656 | 2,656 | 2,656 | 300 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 268 | 268 | 268 | 268 | 1,000 |
2017/09/21 | 265 | 265 | 262 | 262 | 7,000 |
2017/09/20 | 267 | 270 | 267 | 270 | 7,000 |
2017/09/19 | 265 | 265 | 265 | 265 | 3,000 |
2017/09/15 | 264 | 265 | 264 | 265 | 5,000 |
2017/09/13 | 264 | 264 | 264 | 264 | 2,000 |
2017/09/08 | 264 | 264 | 264 | 264 | 1,000 |
2017/09/04 | 264 | 264 | 264 | 264 | 2,000 |
2017/09/01 | 263 | 263 | 263 | 263 | 1,000 |
2017/08/29 | 262 | 262 | 262 | 262 | 1,000 |
2017/08/28 | 261 | 261 | 261 | 261 | 3,000 |
2017/08/25 | 261 | 261 | 261 | 261 | 2,000 |
2017/08/22 | 261 | 261 | 261 | 261 | 1,000 |
2017/08/18 | 260 | 260 | 260 | 260 | 1,000 |
2017/08/17 | 259 | 259 | 256 | 256 | 5,000 |
2017/08/16 | 257 | 259 | 257 | 259 | 11,000 |
2017/08/15 | 265 | 265 | 265 | 265 | 2,000 |
2017/08/10 | 260 | 260 | 260 | 260 | 2,000 |
2017/08/03 | 265 | 265 | 264 | 265 | 3,000 |
2017/08/02 | 265 | 265 | 265 | 265 | 9,000 |
2017/08/01 | 265 | 265 | 265 | 265 | 2,000 |
2017/07/31 | 259 | 262 | 259 | 262 | 6,000 |
2017/07/27 | 259 | 259 | 259 | 259 | 1,000 |
2017/07/26 | 259 | 259 | 259 | 259 | 2,000 |
2017/07/25 | 259 | 259 | 259 | 259 | 2,000 |
2017/07/18 | 259 | 259 | 259 | 259 | 1,000 |
2017/07/11 | 259 | 259 | 259 | 259 | 5,000 |
2017/07/05 | 258 | 259 | 258 | 258 | 5,000 |
2017/07/04 | 259 | 259 | 257 | 258 | 10,000 |
2017/06/29 | 258 | 258 | 258 | 258 | 3,000 |
2017/06/27 | 262 | 262 | 259 | 259 | 4,000 |
2017/06/26 | 263 | 263 | 262 | 262 | 4,000 |
2017/06/23 | 263 | 263 | 263 | 263 | 2,000 |
2017/06/22 | 258 | 263 | 258 | 263 | 5,000 |
2017/06/21 | 254 | 256 | 254 | 256 | 7,000 |
2017/06/20 | 256 | 256 | 256 | 256 | 1,000 |
2017/06/19 | 258 | 258 | 258 | 258 | 1,000 |
2017/06/16 | 250 | 257 | 250 | 257 | 24,000 |
2017/06/15 | 256 | 258 | 256 | 258 | 10,000 |
2017/06/12 | 260 | 260 | 260 | 260 | 3,000 |
2017/06/09 | 257 | 260 | 257 | 260 | 6,000 |
2017/06/05 | 265 | 265 | 265 | 265 | 2,000 |
2017/06/01 | 260 | 260 | 260 | 260 | 1,000 |
2017/05/31 | 263 | 264 | 263 | 263 | 17,000 |
2017/05/29 | 263 | 263 | 263 | 263 | 5,000 |
2017/05/26 | 263 | 263 | 263 | 263 | 3,000 |
2017/05/18 | 263 | 263 | 263 | 263 | 1,000 |
2017/05/17 | 263 | 263 | 263 | 263 | 1,000 |
2017/05/16 | 265 | 265 | 265 | 265 | 5,000 |
2017/05/15 | 268 | 268 | 268 | 268 | 1,000 |
2017/05/12 | 263 | 263 | 263 | 263 | 1,000 |
2017/05/11 | 265 | 265 | 265 | 265 | 1,000 |
2017/05/02 | 258 | 258 | 258 | 258 | 1,000 |
2017/05/01 | 260 | 260 | 260 | 260 | 4,000 |
2017/04/27 | 261 | 261 | 261 | 261 | 2,000 |
2017/04/26 | 260 | 261 | 260 | 261 | 2,000 |
2017/04/25 | 260 | 260 | 260 | 260 | 1,000 |
2017/04/24 | 263 | 263 | 263 | 263 | 1,000 |
2017/04/21 | 264 | 264 | 263 | 263 | 2,000 |
2017/04/19 | 251 | 251 | 251 | 251 | 11,000 |
2017/04/18 | 257 | 257 | 257 | 257 | 1,000 |
2017/04/13 | 257 | 257 | 255 | 255 | 3,000 |
2017/04/12 | 260 | 260 | 259 | 259 | 2,000 |
2017/03/31 | 273 | 273 | 265 | 265 | 3,000 |
2017/03/30 | 266 | 266 | 266 | 266 | 1,000 |
2017/03/28 | 262 | 262 | 262 | 262 | 2,000 |
2017/03/27 | 267 | 267 | 267 | 267 | 2,000 |
2017/03/24 | 270 | 270 | 260 | 260 | 8,000 |
2017/03/17 | 270 | 270 | 270 | 270 | 10,000 |
2017/03/16 | 261 | 261 | 261 | 261 | 1,000 |
2017/03/14 | 266 | 266 | 261 | 261 | 5,000 |
2017/03/13 | 265 | 265 | 265 | 265 | 1,000 |
2017/03/10 | 264 | 264 | 264 | 264 | 2,000 |
2017/03/09 | 264 | 264 | 264 | 264 | 4,000 |
2017/03/07 | 264 | 264 | 264 | 264 | 3,000 |
2017/03/06 | 261 | 261 | 261 | 261 | 2,000 |
2017/02/28 | 260 | 260 | 260 | 260 | 1,000 |
2017/02/27 | 258 | 261 | 258 | 261 | 3,000 |
2017/02/24 | 260 | 260 | 258 | 258 | 6,000 |
2017/02/23 | 259 | 260 | 259 | 260 | 3,000 |
2017/02/20 | 257 | 259 | 257 | 259 | 2,000 |
2017/02/17 | 254 | 257 | 254 | 255 | 19,000 |
2017/02/16 | 257 | 264 | 257 | 264 | 2,000 |
2017/02/14 | 257 | 257 | 257 | 257 | 3,000 |
2017/02/10 | 257 | 257 | 257 | 257 | 1,000 |
2017/02/08 | 260 | 260 | 260 | 260 | 5,000 |
2017/02/07 | 259 | 259 | 259 | 259 | 1,000 |
2017/02/02 | 260 | 260 | 260 | 260 | 1,000 |
2017/01/27 | 261 | 261 | 259 | 259 | 3,000 |
2017/01/26 | 261 | 261 | 261 | 261 | 2,000 |
2017/01/25 | 260 | 260 | 257 | 258 | 6,000 |
2017/01/24 | 263 | 263 | 263 | 263 | 1,000 |
2017/01/20 | 279 | 279 | 279 | 279 | 2,000 |
2017/01/19 | 260 | 278 | 260 | 278 | 8,000 |
2017/01/18 | 260 | 260 | 260 | 260 | 5,000 |
2017/01/17 | 255 | 260 | 255 | 260 | 6,000 |
2017/01/16 | 255 | 255 | 255 | 255 | 1,000 |
2017/01/12 | 253 | 253 | 253 | 253 | 5,000 |
2017/01/06 | 253 | 254 | 253 | 254 | 5,000 |
2017/01/04 | 257 | 257 | 257 | 257 | 1,000 |