8145 中部水産(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 520 | 520 | 515 | 515 | 5,000 | 5,150 |
| 1994-12-29 | 515 | 520 | 515 | 520 | 2,000 | 5,200 |
| 1994-12-28 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1994-12-27 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1994-12-26 | 515 | 516 | 515 | 515 | 53,000 | 5,150 |
| 1994-12-20 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1994-12-16 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1994-12-15 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1994-12-14 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1994-12-13 | 530 | 530 | 520 | 520 | 4,000 | 5,200 |
| 1994-12-12 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1994-12-09 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1994-12-07 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1994-12-02 | 511 | 520 | 511 | 520 | 2,000 | 5,200 |
| 1994-12-01 | 510 | 511 | 510 | 511 | 2,000 | 5,110 |
| 1994-11-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-11-24 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1994-11-22 | 520 | 520 | 515 | 515 | 8,000 | 5,150 |
| 1994-11-21 | 530 | 530 | 525 | 525 | 10,000 | 5,250 |
| 1994-11-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1994-11-14 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1994-11-11 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1994-11-10 | 540 | 540 | 536 | 536 | 2,000 | 5,360 |
| 1994-11-08 | 548 | 548 | 540 | 540 | 2,000 | 5,400 |
| 1994-11-07 | 537 | 540 | 537 | 540 | 2,000 | 5,400 |
| 1994-11-04 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1994-11-02 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1994-11-01 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1994-10-31 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1994-10-28 | 532 | 535 | 531 | 531 | 3,000 | 5,310 |
| 1994-10-24 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1994-10-21 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-10-20 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-10-18 | 540 | 540 | 531 | 535 | 4,000 | 5,350 |
| 1994-10-17 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-10-14 | 541 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1994-10-12 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1994-10-06 | 545 | 545 | 540 | 540 | 5,000 | 5,400 |
| 1994-10-03 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1994-09-30 | 575 | 575 | 550 | 550 | 7,000 | 5,500 |
| 1994-09-21 | 588 | 589 | 588 | 588 | 4,000 | 5,880 |
| 1994-09-20 | 580 | 589 | 580 | 589 | 2,000 | 5,890 |
| 1994-09-06 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-08-31 | 590 | 600 | 590 | 600 | 15,000 | 6,000 |
| 1994-08-23 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1994-08-22 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1994-08-15 | 595 | 595 | 595 | 595 | 6,000 | 5,950 |
| 1994-08-11 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1994-08-08 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1994-08-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-08-04 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1994-08-03 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1994-08-02 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-07-29 | 592 | 592 | 590 | 590 | 3,000 | 5,900 |
| 1994-07-28 | 595 | 595 | 590 | 590 | 4,000 | 5,900 |
| 1994-07-25 | 605 | 605 | 600 | 600 | 3,000 | 6,000 |
| 1994-07-21 | 606 | 606 | 605 | 605 | 3,000 | 6,050 |
| 1994-07-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-07-19 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1994-07-18 | 615 | 615 | 610 | 610 | 4,000 | 6,100 |
| 1994-07-15 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1994-07-14 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1994-07-13 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1994-07-12 | 605 | 605 | 605 | 605 | 5,000 | 6,050 |
| 1994-07-11 | 605 | 605 | 605 | 605 | 4,000 | 6,050 |
| 1994-07-08 | 605 | 605 | 605 | 605 | 8,000 | 6,050 |
| 1994-07-07 | 617 | 617 | 605 | 605 | 3,000 | 6,050 |
| 1994-07-06 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1994-07-04 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1994-06-30 | 601 | 605 | 601 | 605 | 5,000 | 6,050 |
| 1994-06-29 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 1994-06-27 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1994-06-23 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1994-06-22 | 625 | 625 | 620 | 620 | 4,000 | 6,200 |
| 1994-06-20 | 639 | 640 | 625 | 625 | 25,000 | 6,250 |
| 1994-06-17 | 639 | 640 | 639 | 639 | 14,000 | 6,390 |
| 1994-06-16 | 640 | 640 | 635 | 639 | 6,000 | 6,390 |
| 1994-06-15 | 621 | 630 | 621 | 630 | 10,000 | 6,300 |
| 1994-06-14 | 607 | 607 | 605 | 605 | 16,000 | 6,050 |
| 1994-06-13 | 606 | 606 | 605 | 605 | 5,000 | 6,050 |
| 1994-06-10 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1994-06-09 | 605 | 612 | 604 | 612 | 5,000 | 6,120 |
| 1994-06-07 | 620 | 620 | 602 | 602 | 3,000 | 6,020 |
| 1994-06-06 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1994-06-03 | 624 | 624 | 612 | 612 | 4,000 | 6,120 |
| 1994-06-02 | 622 | 624 | 615 | 624 | 18,000 | 6,240 |
| 1994-06-01 | 602 | 612 | 602 | 612 | 15,000 | 6,120 |
| 1994-05-31 | 601 | 601 | 601 | 601 | 4,000 | 6,010 |
| 1994-05-30 | 600 | 600 | 600 | 600 | 15,000 | 6,000 |
| 1994-05-27 | 595 | 596 | 595 | 596 | 8,000 | 5,960 |
| 1994-05-25 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1994-05-24 | 595 | 596 | 595 | 596 | 3,000 | 5,960 |
| 1994-05-23 | 596 | 596 | 595 | 596 | 12,000 | 5,960 |
| 1994-05-20 | 595 | 596 | 595 | 596 | 6,000 | 5,960 |
| 1994-05-19 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 1994-05-18 | 594 | 594 | 594 | 594 | 3,000 | 5,940 |
| 1994-05-16 | 599 | 599 | 594 | 594 | 2,000 | 5,940 |
| 1994-05-13 | 596 | 599 | 596 | 599 | 4,000 | 5,990 |
| 1994-05-12 | 590 | 599 | 590 | 599 | 2,000 | 5,990 |
| 1994-05-11 | 590 | 600 | 590 | 600 | 4,000 | 6,000 |
| 1994-05-10 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1994-05-09 | 580 | 581 | 580 | 581 | 3,000 | 5,810 |
| 1994-05-06 | 580 | 580 | 577 | 577 | 3,000 | 5,770 |
| 1994-05-02 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1994-04-28 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-04-27 | 579 | 579 | 576 | 576 | 4,000 | 5,760 |
| 1994-04-26 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-04-22 | 570 | 575 | 567 | 570 | 23,000 | 5,700 |
| 1994-04-21 | 580 | 580 | 575 | 578 | 25,000 | 5,780 |
| 1994-04-20 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-04-19 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1994-04-18 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1994-04-15 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1994-04-14 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 1994-04-12 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-04-11 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1994-04-08 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 1994-04-07 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 1994-04-06 | 570 | 570 | 550 | 550 | 11,000 | 5,500 |
| 1994-03-28 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1994-03-23 | 572 | 572 | 572 | 572 | 298,000 | 5,720 |
| 1994-03-22 | 577 | 577 | 577 | 577 | 2,000 | 5,770 |
| 1994-03-18 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1994-03-16 | 576 | 576 | 571 | 571 | 6,000 | 5,710 |
| 1994-03-14 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1994-03-11 | 550 | 550 | 548 | 550 | 5,000 | 5,500 |
| 1994-03-10 | 556 | 556 | 555 | 555 | 12,000 | 5,550 |
| 1994-03-09 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1994-03-08 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1994-03-07 | 562 | 562 | 560 | 560 | 5,000 | 5,600 |
| 1994-03-04 | 557 | 557 | 557 | 557 | 2,000 | 5,570 |
| 1994-03-03 | 560 | 560 | 555 | 555 | 20,000 | 5,550 |
| 1994-03-02 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1994-03-01 | 560 | 560 | 560 | 560 | 10,000 | 5,600 |
| 1994-02-23 | 561 | 561 | 561 | 561 | 5,000 | 5,610 |
| 1994-02-22 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1994-02-21 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1994-02-09 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1994-02-08 | 570 | 575 | 570 | 575 | 10,000 | 5,750 |
| 1994-02-04 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-02-03 | 583 | 583 | 570 | 570 | 25,000 | 5,700 |
| 1994-02-02 | 580 | 580 | 560 | 578 | 19,000 | 5,780 |
| 1994-02-01 | 585 | 585 | 578 | 578 | 7,000 | 5,780 |
| 1994-01-31 | 578 | 578 | 578 | 578 | 2,000 | 5,780 |
| 1994-01-28 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1994-01-27 | 560 | 580 | 560 | 580 | 9,000 | 5,800 |
| 1994-01-26 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1994-01-25 | 547 | 559 | 547 | 559 | 10,000 | 5,590 |
| 1994-01-24 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 1994-01-21 | 550 | 552 | 550 | 552 | 6,000 | 5,520 |
| 1994-01-20 | 549 | 550 | 549 | 550 | 8,000 | 5,500 |
| 1994-01-19 | 548 | 550 | 548 | 550 | 6,000 | 5,500 |
| 1994-01-18 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1994-01-17 | 550 | 550 | 530 | 530 | 4,000 | 5,300 |
| 1994-01-13 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1994-01-12 | 502 | 507 | 502 | 507 | 2,000 | 5,070 |
| 1994-01-11 | 507 | 507 | 507 | 507 | 3,000 | 5,070 |
| 1994-01-10 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
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
