8145 中部水産(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-12-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-12-25 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1990-12-21 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1990-12-19 | 641 | 645 | 640 | 640 | 7,000 | 6,400 |
| 1990-12-17 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1990-12-14 | 630 | 630 | 629 | 630 | 6,000 | 6,300 |
| 1990-12-12 | 630 | 630 | 623 | 623 | 8,000 | 6,230 |
| 1990-12-11 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1990-12-06 | 618 | 618 | 618 | 618 | 2,000 | 6,180 |
| 1990-12-05 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1990-12-04 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1990-12-03 | 620 | 622 | 620 | 622 | 2,000 | 6,220 |
| 1990-11-30 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1990-11-29 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1990-11-28 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1990-11-27 | 625 | 628 | 625 | 628 | 3,000 | 6,280 |
| 1990-11-26 | 640 | 640 | 621 | 621 | 3,000 | 6,210 |
| 1990-11-22 | 660 | 660 | 640 | 640 | 10,000 | 6,400 |
| 1990-11-20 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1990-11-19 | 660 | 660 | 659 | 659 | 3,000 | 6,590 |
| 1990-11-16 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1990-11-15 | 680 | 680 | 680 | 680 | 10,000 | 6,800 |
| 1990-11-13 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1990-11-08 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1990-11-07 | 719 | 719 | 705 | 705 | 2,000 | 7,050 |
| 1990-11-06 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1990-11-05 | 740 | 740 | 730 | 730 | 2,000 | 7,300 |
| 1990-11-01 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1990-10-31 | 765 | 765 | 762 | 762 | 5,000 | 7,620 |
| 1990-10-29 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1990-10-26 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1990-10-24 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1990-10-22 | 736 | 740 | 736 | 740 | 5,000 | 7,400 |
| 1990-10-19 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1990-10-17 | 715 | 720 | 715 | 720 | 2,000 | 7,200 |
| 1990-10-12 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1990-10-09 | 740 | 740 | 740 | 740 | 31,000 | 7,400 |
| 1990-10-08 | 748 | 748 | 743 | 745 | 3,000 | 7,450 |
| 1990-10-05 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1990-10-01 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1990-09-28 | 770 | 770 | 770 | 770 | 125,000 | 7,700 |
| 1990-09-27 | 770 | 770 | 770 | 770 | 112,000 | 7,700 |
| 1990-09-26 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1990-09-25 | 780 | 800 | 780 | 800 | 35,000 | 8,000 |
| 1990-09-21 | 755 | 770 | 755 | 770 | 13,000 | 7,700 |
| 1990-09-20 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1990-09-18 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1990-09-14 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1990-09-13 | 781 | 781 | 771 | 772 | 9,000 | 7,720 |
| 1990-09-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1990-09-04 | 815 | 815 | 805 | 805 | 5,000 | 8,050 |
| 1990-09-03 | 835 | 835 | 820 | 820 | 3,000 | 8,200 |
| 1990-08-30 | 823 | 823 | 823 | 823 | 1,000 | 8,230 |
| 1990-08-29 | 838 | 838 | 838 | 838 | 2,000 | 8,380 |
| 1990-08-28 | 835 | 840 | 835 | 840 | 6,000 | 8,400 |
| 1990-08-21 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-08-20 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1990-08-09 | 919 | 919 | 910 | 910 | 6,000 | 9,100 |
| 1990-08-07 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
| 1990-08-01 | 990 | 990 | 980 | 980 | 4,000 | 9,800 |
| 1990-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-07-26 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1990-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1990-07-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1990-07-20 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 10,600 |
| 1990-07-19 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1990-07-18 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1990-07-17 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1990-07-16 | 1,090 | 1,090 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1990-07-13 | 1,130 | 1,130 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1990-07-12 | 1,060 | 1,140 | 1,050 | 1,140 | 103,000 | 11,400 |
| 1990-07-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1990-07-10 | 1,130 | 1,130 | 1,090 | 1,100 | 68,000 | 11,000 |
| 1990-07-09 | 1,050 | 1,090 | 1,010 | 1,090 | 204,000 | 10,900 |
| 1990-07-06 | 970 | 980 | 970 | 975 | 67,000 | 9,750 |
| 1990-07-05 | 950 | 950 | 950 | 950 | 9,000 | 9,500 |
| 1990-07-04 | 920 | 925 | 920 | 925 | 4,000 | 9,250 |
| 1990-07-02 | 920 | 920 | 910 | 910 | 4,000 | 9,100 |
| 1990-06-29 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1990-06-27 | 918 | 918 | 918 | 918 | 2,000 | 9,180 |
| 1990-06-26 | 918 | 918 | 917 | 917 | 7,000 | 9,170 |
| 1990-06-25 | 935 | 935 | 921 | 921 | 6,000 | 9,210 |
| 1990-06-22 | 938 | 940 | 931 | 940 | 21,000 | 9,400 |
| 1990-06-21 | 935 | 935 | 930 | 930 | 3,000 | 9,300 |
| 1990-06-20 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
| 1990-06-19 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1990-06-18 | 960 | 960 | 950 | 950 | 3,000 | 9,500 |
| 1990-06-15 | 960 | 960 | 960 | 960 | 6,000 | 9,600 |
| 1990-06-13 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1990-06-12 | 975 | 990 | 975 | 985 | 37,000 | 9,850 |
| 1990-06-11 | 970 | 970 | 970 | 970 | 20,000 | 9,700 |
| 1990-06-06 | 880 | 880 | 880 | 880 | 11,000 | 8,800 |
| 1990-06-05 | 880 | 880 | 880 | 880 | 12,000 | 8,800 |
| 1990-06-04 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1990-05-31 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1990-05-30 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1990-05-28 | 875 | 875 | 866 | 866 | 3,000 | 8,660 |
| 1990-05-24 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1990-05-23 | 895 | 895 | 895 | 895 | 10,000 | 8,950 |
| 1990-05-18 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1990-05-17 | 895 | 895 | 895 | 895 | 3,000 | 8,950 |
| 1990-05-16 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 1990-05-11 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-05-10 | 835 | 850 | 830 | 850 | 4,000 | 8,500 |
| 1990-05-07 | 815 | 815 | 810 | 810 | 3,000 | 8,100 |
| 1990-05-01 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1990-04-27 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1990-04-26 | 810 | 810 | 805 | 805 | 12,000 | 8,050 |
| 1990-04-24 | 806 | 806 | 806 | 806 | 2,000 | 8,060 |
| 1990-04-20 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-04-18 | 805 | 810 | 805 | 810 | 3,000 | 8,100 |
| 1990-04-16 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-04-11 | 820 | 820 | 815 | 815 | 2,000 | 8,150 |
| 1990-04-10 | 815 | 815 | 815 | 815 | 12,000 | 8,150 |
| 1990-04-09 | 825 | 825 | 805 | 815 | 4,000 | 8,150 |
| 1990-04-06 | 825 | 825 | 825 | 825 | 8,000 | 8,250 |
| 1990-03-30 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1990-03-29 | 904 | 915 | 904 | 915 | 4,000 | 9,150 |
| 1990-03-27 | 919 | 919 | 909 | 909 | 5,000 | 9,090 |
| 1990-03-19 | 980 | 990 | 980 | 990 | 3,000 | 9,900 |
| 1990-03-16 | 991 | 991 | 990 | 990 | 11,000 | 9,900 |
| 1990-03-15 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1990-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1990-03-12 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 | 10,000 |
| 1990-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1990-03-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1990-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1990-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1990-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1990-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1990-02-26 | 1,030 | 1,070 | 1,030 | 1,070 | 81,000 | 10,700 |
| 1990-02-23 | 1,020 | 1,070 | 1,020 | 1,070 | 20,000 | 10,700 |
| 1990-02-22 | 1,000 | 1,000 | 990 | 1,000 | 16,000 | 10,000 |
| 1990-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 10,000 |
| 1990-02-20 | 1,000 | 1,000 | 990 | 990 | 7,000 | 9,900 |
| 1990-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-02-16 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1990-02-15 | 1,060 | 1,060 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1990-02-14 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 10,600 |
| 1990-02-13 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 10,600 |
| 1990-02-09 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 10,600 |
| 1990-02-07 | 990 | 990 | 986 | 986 | 8,000 | 9,860 |
| 1990-02-06 | 981 | 981 | 981 | 981 | 2,000 | 9,810 |
| 1990-02-05 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1990-02-02 | 980 | 980 | 980 | 980 | 4,000 | 9,800 |
| 1990-01-30 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1990-01-29 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 1990-01-25 | 980 | 980 | 979 | 979 | 2,000 | 9,790 |
| 1990-01-24 | 965 | 980 | 965 | 980 | 2,000 | 9,800 |
| 1990-01-17 | 990 | 1,000 | 990 | 1,000 | 3,000 | 10,000 |
| 1990-01-16 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1990-01-11 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1990-01-09 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1990-01-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1990-01-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株 [1985-03-27]1株→1.1株
