8145 中部水産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 558 | 558 | 558 | 558 | 4,000 | 5,580 |
| 1996-12-27 | 555 | 560 | 555 | 555 | 8,000 | 5,550 |
| 1996-12-26 | 560 | 560 | 555 | 555 | 3,000 | 5,550 |
| 1996-12-25 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1996-12-24 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1996-12-20 | 560 | 560 | 560 | 560 | 15,000 | 5,600 |
| 1996-12-19 | 556 | 556 | 555 | 555 | 6,000 | 5,550 |
| 1996-12-18 | 555 | 557 | 555 | 555 | 27,000 | 5,550 |
| 1996-12-17 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1996-12-12 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1996-12-11 | 560 | 560 | 560 | 560 | 31,000 | 5,600 |
| 1996-12-10 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-12-06 | 555 | 555 | 530 | 530 | 22,000 | 5,300 |
| 1996-12-05 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1996-12-04 | 564 | 564 | 555 | 555 | 2,000 | 5,550 |
| 1996-12-03 | 555 | 565 | 550 | 565 | 51,000 | 5,650 |
| 1996-12-02 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-11-29 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-11-26 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1996-11-22 | 555 | 555 | 555 | 555 | 9,000 | 5,550 |
| 1996-11-21 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1996-11-20 | 556 | 561 | 556 | 561 | 22,000 | 5,610 |
| 1996-11-13 | 565 | 565 | 555 | 555 | 4,000 | 5,550 |
| 1996-11-08 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1996-11-07 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1996-11-06 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1996-11-05 | 570 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1996-11-01 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1996-10-31 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1996-10-30 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1996-10-29 | 555 | 560 | 553 | 560 | 9,000 | 5,600 |
| 1996-10-28 | 554 | 560 | 551 | 560 | 5,000 | 5,600 |
| 1996-10-22 | 556 | 570 | 556 | 570 | 13,000 | 5,700 |
| 1996-10-16 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-10-14 | 555 | 555 | 552 | 555 | 6,000 | 5,550 |
| 1996-10-09 | 560 | 560 | 555 | 555 | 31,000 | 5,550 |
| 1996-10-08 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1996-10-07 | 555 | 565 | 555 | 565 | 5,000 | 5,650 |
| 1996-10-02 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1996-09-26 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1996-09-24 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1996-09-20 | 555 | 555 | 555 | 555 | 6,000 | 5,550 |
| 1996-09-17 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-09-13 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1996-09-09 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1996-09-03 | 560 | 565 | 560 | 565 | 3,000 | 5,650 |
| 1996-09-02 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1996-08-23 | 556 | 556 | 555 | 555 | 2,000 | 5,550 |
| 1996-08-22 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1996-08-21 | 555 | 556 | 551 | 555 | 6,000 | 5,550 |
| 1996-08-20 | 555 | 568 | 552 | 568 | 4,000 | 5,680 |
| 1996-08-15 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 1996-08-13 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 1996-08-08 | 555 | 560 | 555 | 560 | 2,000 | 5,600 |
| 1996-08-07 | 560 | 570 | 556 | 569 | 13,000 | 5,690 |
| 1996-08-06 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1996-08-05 | 575 | 575 | 570 | 570 | 7,000 | 5,700 |
| 1996-08-02 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-07-29 | 595 | 595 | 595 | 595 | 10,000 | 5,950 |
| 1996-07-25 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-07-24 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1996-07-23 | 600 | 600 | 599 | 600 | 9,000 | 6,000 |
| 1996-07-22 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1996-07-19 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1996-07-18 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1996-07-17 | 590 | 600 | 580 | 600 | 15,000 | 6,000 |
| 1996-07-15 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-07-11 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-07-10 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 1996-07-09 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1996-07-08 | 609 | 609 | 591 | 591 | 3,000 | 5,910 |
| 1996-07-04 | 591 | 610 | 591 | 600 | 3,000 | 6,000 |
| 1996-07-03 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 1996-07-02 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1996-07-01 | 595 | 600 | 595 | 595 | 5,000 | 5,950 |
| 1996-06-28 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1996-06-27 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-06-26 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1996-06-25 | 610 | 616 | 610 | 616 | 14,000 | 6,160 |
| 1996-06-24 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1996-06-20 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1996-06-19 | 608 | 615 | 604 | 615 | 31,000 | 6,150 |
| 1996-06-17 | 618 | 618 | 618 | 618 | 2,000 | 6,180 |
| 1996-06-14 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1996-06-13 | 627 | 629 | 627 | 629 | 2,000 | 6,290 |
| 1996-06-12 | 617 | 630 | 617 | 630 | 27,000 | 6,300 |
| 1996-06-11 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1996-06-10 | 600 | 610 | 600 | 605 | 33,000 | 6,050 |
| 1996-06-07 | 606 | 606 | 605 | 606 | 3,000 | 6,060 |
| 1996-06-06 | 630 | 638 | 626 | 626 | 40,000 | 6,260 |
| 1996-06-05 | 590 | 635 | 590 | 631 | 73,000 | 6,310 |
| 1996-06-04 | 599 | 600 | 599 | 600 | 8,000 | 6,000 |
| 1996-05-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-05-29 | 605 | 605 | 605 | 605 | 4,000 | 6,050 |
| 1996-05-28 | 615 | 615 | 600 | 610 | 4,000 | 6,100 |
| 1996-05-24 | 615 | 620 | 615 | 620 | 11,000 | 6,200 |
| 1996-05-23 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-05-22 | 627 | 630 | 620 | 620 | 12,000 | 6,200 |
| 1996-05-21 | 630 | 630 | 628 | 628 | 4,000 | 6,280 |
| 1996-05-20 | 630 | 630 | 628 | 630 | 15,000 | 6,300 |
| 1996-05-17 | 631 | 631 | 630 | 630 | 4,000 | 6,300 |
| 1996-05-16 | 615 | 634 | 615 | 630 | 37,000 | 6,300 |
| 1996-05-15 | 615 | 615 | 615 | 615 | 14,000 | 6,150 |
| 1996-05-14 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1996-05-08 | 620 | 634 | 620 | 634 | 4,000 | 6,340 |
| 1996-05-07 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1996-05-02 | 635 | 645 | 635 | 638 | 21,000 | 6,380 |
| 1996-05-01 | 630 | 635 | 620 | 620 | 15,000 | 6,200 |
| 1996-04-26 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1996-04-25 | 626 | 626 | 625 | 625 | 4,000 | 6,250 |
| 1996-04-24 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1996-04-23 | 630 | 636 | 627 | 636 | 23,000 | 6,360 |
| 1996-04-22 | 629 | 629 | 629 | 629 | 2,000 | 6,290 |
| 1996-04-19 | 629 | 630 | 629 | 630 | 3,000 | 6,300 |
| 1996-04-17 | 630 | 630 | 620 | 630 | 16,000 | 6,300 |
| 1996-04-16 | 625 | 630 | 618 | 630 | 34,000 | 6,300 |
| 1996-04-15 | 621 | 624 | 620 | 624 | 3,000 | 6,240 |
| 1996-04-12 | 614 | 614 | 614 | 614 | 2,000 | 6,140 |
| 1996-04-11 | 615 | 615 | 614 | 614 | 2,000 | 6,140 |
| 1996-04-10 | 614 | 625 | 614 | 625 | 31,000 | 6,250 |
| 1996-04-09 | 600 | 614 | 600 | 614 | 14,000 | 6,140 |
| 1996-04-08 | 599 | 600 | 590 | 590 | 4,000 | 5,900 |
| 1996-04-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-04-04 | 599 | 600 | 599 | 600 | 13,000 | 6,000 |
| 1996-04-01 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1996-03-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-03-25 | 590 | 590 | 585 | 585 | 3,000 | 5,850 |
| 1996-03-22 | 596 | 596 | 596 | 596 | 2,000 | 5,960 |
| 1996-03-21 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1996-03-19 | 570 | 600 | 570 | 600 | 5,000 | 6,000 |
| 1996-03-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-03-12 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1996-03-11 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1996-03-08 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-03-06 | 569 | 569 | 560 | 560 | 5,000 | 5,600 |
| 1996-03-05 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1996-03-04 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1996-03-01 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1996-02-28 | 566 | 579 | 565 | 579 | 8,000 | 5,790 |
| 1996-02-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-02-23 | 581 | 581 | 575 | 575 | 7,000 | 5,750 |
| 1996-02-22 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1996-02-21 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1996-02-16 | 590 | 590 | 585 | 585 | 13,000 | 5,850 |
| 1996-02-15 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1996-02-09 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-02-08 | 605 | 605 | 600 | 605 | 504,000 | 6,050 |
| 1996-02-07 | 620 | 620 | 605 | 605 | 518,000 | 6,050 |
| 1996-02-05 | 629 | 629 | 620 | 620 | 16,000 | 6,200 |
| 1996-02-02 | 582 | 630 | 582 | 630 | 89,000 | 6,300 |
| 1996-01-31 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-01-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-01-29 | 580 | 590 | 580 | 590 | 34,000 | 5,900 |
| 1996-01-25 | 586 | 592 | 580 | 580 | 8,000 | 5,800 |
| 1996-01-23 | 580 | 580 | 571 | 571 | 4,000 | 5,710 |
| 1996-01-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-01-19 | 576 | 580 | 576 | 580 | 5,000 | 5,800 |
| 1996-01-18 | 571 | 592 | 571 | 592 | 6,000 | 5,920 |
| 1996-01-17 | 580 | 592 | 576 | 592 | 12,000 | 5,920 |
| 1996-01-16 | 590 | 595 | 590 | 590 | 12,000 | 5,900 |
| 1996-01-12 | 600 | 600 | 598 | 598 | 12,000 | 5,980 |
| 1996-01-11 | 610 | 610 | 608 | 609 | 13,000 | 6,090 |
| 1996-01-10 | 597 | 610 | 596 | 610 | 36,000 | 6,100 |
| 1996-01-09 | 590 | 592 | 590 | 592 | 10,000 | 5,920 |
| 1996-01-08 | 590 | 590 | 590 | 590 | 15,000 | 5,900 |
| 1996-01-05 | 590 | 592 | 590 | 590 | 11,000 | 5,900 |
| 1996-01-04 | 580 | 590 | 580 | 590 | 4,000 | 5,900 |
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
