8145 中部水産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,800 | 2,800 | 2,790 | 2,800 | 400 | 2,800 |
| 2025-07-08 | - | - | - | 2,900 | - | 2,900 |
| 2025-07-07 | - | - | - | 2,900 | - | 2,900 |
| 2025-07-04 | - | - | - | 2,900 | - | 2,900 |
| 2025-07-03 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2025-07-02 | - | - | - | 2,896 | - | 2,896 |
| 2025-07-01 | 2,896 | 2,896 | 2,896 | 2,896 | 100 | 2,896 |
| 2025-06-30 | 2,893 | 2,896 | 2,800 | 2,896 | 1,800 | 2,896 |
| 2025-06-27 | 2,893 | 2,893 | 2,893 | 2,893 | 100 | 2,893 |
| 2025-06-26 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 2,898 |
| 2025-06-25 | 2,747 | 2,898 | 2,747 | 2,898 | 400 | 2,898 |
| 2025-06-24 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2025-06-23 | - | - | - | 2,900 | - | 2,900 |
| 2025-06-20 | 2,883 | 2,900 | 2,883 | 2,900 | 200 | 2,900 |
| 2025-06-19 | - | - | - | 2,883 | - | 2,883 |
| 2025-06-18 | 2,690 | 2,900 | 2,690 | 2,883 | 1,700 | 2,883 |
| 2025-06-17 | 2,617 | 2,677 | 2,617 | 2,677 | 1,000 | 2,677 |
| 2025-06-16 | 2,583 | 2,585 | 2,583 | 2,584 | 500 | 2,584 |
| 2025-06-13 | 2,582 | 2,586 | 2,582 | 2,586 | 200 | 2,586 |
| 2025-06-12 | 2,620 | 2,620 | 2,600 | 2,600 | 200 | 2,600 |
| 2025-06-11 | - | - | - | 2,650 | - | 2,650 |
| 2025-06-10 | 2,620 | 2,650 | 2,620 | 2,650 | 300 | 2,650 |
| 2025-06-09 | 2,620 | 2,620 | 2,577 | 2,620 | 300 | 2,620 |
| 2025-06-06 | - | - | - | 2,620 | - | 2,620 |
| 2025-06-05 | - | - | - | 2,620 | - | 2,620 |
| 2025-06-04 | 2,545 | 2,620 | 2,540 | 2,620 | 600 | 2,620 |
| 2025-06-03 | - | - | - | 2,550 | - | 2,550 |
| 2025-06-02 | 2,547 | 2,550 | 2,547 | 2,550 | 1,400 | 2,550 |
| 2025-05-30 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
| 2025-05-29 | 2,536 | 2,536 | 2,536 | 2,536 | 400 | 2,536 |
| 2025-05-28 | 2,536 | 2,536 | 2,536 | 2,536 | 500 | 2,536 |
| 2025-05-27 | 2,536 | 2,536 | 2,530 | 2,530 | 200 | 2,530 |
| 2025-05-26 | 2,536 | 2,536 | 2,536 | 2,536 | 300 | 2,536 |
| 2025-05-23 | 2,536 | 2,536 | 2,536 | 2,536 | 300 | 2,536 |
| 2025-05-22 | 2,548 | 2,548 | 2,536 | 2,536 | 300 | 2,536 |
| 2025-05-21 | 2,548 | 2,548 | 2,546 | 2,548 | 1,800 | 2,548 |
| 2025-05-20 | - | - | - | 2,548 | - | 2,548 |
| 2025-05-19 | 2,548 | 2,548 | 2,548 | 2,548 | 100 | 2,548 |
| 2025-05-16 | - | - | - | 2,549 | - | 2,549 |
| 2025-05-15 | 2,559 | 2,559 | 2,549 | 2,549 | 200 | 2,549 |
| 2025-05-14 | 2,534 | 2,680 | 2,525 | 2,570 | 2,500 | 2,570 |
| 2025-05-13 | 2,545 | 2,545 | 2,526 | 2,530 | 500 | 2,530 |
| 2025-05-12 | 2,521 | 2,521 | 2,521 | 2,521 | 100 | 2,521 |
| 2025-05-09 | 2,524 | 2,525 | 2,520 | 2,520 | 500 | 2,520 |
| 2025-05-08 | 2,564 | 2,564 | 2,518 | 2,518 | 1,000 | 2,518 |
| 2025-05-07 | 2,515 | 2,518 | 2,510 | 2,518 | 400 | 2,518 |
| 2025-05-02 | 2,519 | 2,519 | 2,513 | 2,513 | 800 | 2,513 |
| 2025-05-01 | 2,526 | 2,526 | 2,520 | 2,520 | 500 | 2,520 |
| 2025-04-30 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 2,530 |
| 2025-04-28 | 2,532 | 2,557 | 2,529 | 2,529 | 500 | 2,529 |
| 2025-04-25 | 2,546 | 2,546 | 2,525 | 2,525 | 600 | 2,525 |
| 2025-04-24 | 2,526 | 2,546 | 2,522 | 2,546 | 1,100 | 2,546 |
| 2025-04-23 | 2,518 | 2,529 | 2,518 | 2,528 | 500 | 2,528 |
| 2025-04-22 | 2,502 | 2,541 | 2,502 | 2,541 | 500 | 2,541 |
| 2025-04-21 | 2,500 | 2,502 | 2,500 | 2,502 | 400 | 2,502 |
| 2025-04-18 | 2,541 | 2,541 | 2,541 | 2,541 | 200 | 2,541 |
| 2025-04-17 | - | - | - | 2,500 | - | 2,500 |
| 2025-04-16 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
| 2025-04-15 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
| 2025-04-14 | 2,522 | 2,522 | 2,498 | 2,498 | 2,200 | 2,498 |
| 2025-04-11 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2025-04-10 | 2,522 | 2,522 | 2,522 | 2,522 | 300 | 2,522 |
| 2025-04-09 | 2,580 | 2,580 | 2,530 | 2,530 | 400 | 2,530 |
| 2025-04-08 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
| 2025-04-07 | 2,600 | 2,600 | 2,530 | 2,530 | 300 | 2,530 |
| 2025-04-04 | 2,680 | 2,680 | 2,651 | 2,651 | 700 | 2,651 |
| 2025-04-03 | 2,705 | 2,705 | 2,700 | 2,705 | 300 | 2,705 |
| 2025-04-02 | - | - | - | 2,755 | - | 2,755 |
| 2025-04-01 | 2,700 | 2,755 | 2,700 | 2,755 | 200 | 2,755 |
| 2025-03-31 | 2,750 | 2,755 | 2,750 | 2,750 | 300 | 2,750 |
| 2025-03-28 | 2,755 | 2,755 | 2,755 | 2,755 | 200 | 2,755 |
| 2025-03-27 | 2,799 | 2,800 | 2,799 | 2,800 | 1,200 | 2,800 |
| 2025-03-26 | 2,799 | 2,799 | 2,799 | 2,799 | 900 | 2,799 |
| 2025-03-25 | 2,657 | 2,799 | 2,657 | 2,799 | 2,100 | 2,799 |
| 2025-03-24 | 2,640 | 2,657 | 2,640 | 2,657 | 300 | 2,657 |
| 2025-03-21 | - | - | - | 2,622 | - | 2,622 |
| 2025-03-19 | 2,623 | 2,623 | 2,622 | 2,622 | 300 | 2,622 |
| 2025-03-18 | 2,637 | 2,637 | 2,623 | 2,623 | 500 | 2,623 |
| 2025-03-17 | 2,645 | 2,687 | 2,645 | 2,687 | 200 | 2,687 |
| 2025-03-14 | 2,665 | 2,665 | 2,665 | 2,665 | 200 | 2,665 |
| 2025-03-13 | 2,670 | 2,679 | 2,665 | 2,665 | 900 | 2,665 |
| 2025-03-12 | 2,685 | 2,770 | 2,635 | 2,770 | 900 | 2,770 |
| 2025-03-11 | 2,627 | 2,635 | 2,627 | 2,635 | 1,400 | 2,635 |
| 2025-03-10 | 2,777 | 2,777 | 2,677 | 2,777 | 800 | 2,777 |
| 2025-03-07 | 2,777 | 2,777 | 2,777 | 2,777 | 300 | 2,777 |
| 2025-03-06 | 2,755 | 2,777 | 2,750 | 2,750 | 400 | 2,750 |
| 2025-03-05 | 2,651 | 2,750 | 2,651 | 2,750 | 900 | 2,750 |
| 2025-03-04 | 2,699 | 2,700 | 2,699 | 2,700 | 1,100 | 2,700 |
| 2025-03-03 | 2,699 | 2,699 | 2,602 | 2,659 | 900 | 2,659 |
| 2025-02-28 | 2,650 | 2,699 | 2,600 | 2,699 | 1,500 | 2,699 |
| 2025-02-27 | 2,650 | 2,650 | 2,600 | 2,650 | 1,200 | 2,650 |
| 2025-02-26 | 2,640 | 2,650 | 2,640 | 2,650 | 300 | 2,650 |
| 2025-02-25 | 2,640 | 2,640 | 2,600 | 2,640 | 900 | 2,640 |
| 2025-02-21 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2025-02-20 | - | - | - | 2,582 | - | 2,582 |
| 2025-02-19 | 2,570 | 2,582 | 2,563 | 2,582 | 900 | 2,582 |
| 2025-02-18 | - | - | - | 2,690 | - | 2,690 |
| 2025-02-17 | 2,595 | 2,690 | 2,595 | 2,690 | 900 | 2,690 |
| 2025-02-14 | - | - | - | 2,555 | - | 2,555 |
| 2025-02-13 | 2,655 | 2,655 | 2,555 | 2,555 | 300 | 2,555 |
| 2025-02-12 | 2,695 | 2,695 | 2,603 | 2,694 | 600 | 2,694 |
| 2025-02-10 | 2,570 | 2,699 | 2,570 | 2,699 | 1,400 | 2,699 |
| 2025-02-07 | - | - | - | 2,550 | - | 2,550 |
| 2025-02-06 | 2,550 | 2,550 | 2,550 | 2,550 | 500 | 2,550 |
| 2025-02-05 | 2,499 | 2,520 | 2,498 | 2,520 | 1,500 | 2,520 |
| 2025-02-04 | 2,500 | 2,500 | 2,500 | 2,500 | 900 | 2,500 |
| 2025-02-03 | 2,462 | 2,500 | 2,460 | 2,460 | 1,200 | 2,460 |
| 2025-01-31 | - | - | - | 2,440 | - | 2,440 |
| 2025-01-30 | 2,441 | 2,441 | 2,440 | 2,440 | 500 | 2,440 |
| 2025-01-29 | - | - | - | 2,465 | - | 2,465 |
| 2025-01-28 | 2,440 | 2,465 | 2,440 | 2,465 | 900 | 2,465 |
| 2025-01-27 | 2,440 | 2,440 | 2,440 | 2,440 | 1,100 | 2,440 |
| 2025-01-24 | 2,440 | 2,440 | 2,440 | 2,440 | 600 | 2,440 |
| 2025-01-23 | 2,440 | 2,440 | 2,440 | 2,440 | 100 | 2,440 |
| 2025-01-22 | - | - | - | 2,440 | - | 2,440 |
| 2025-01-21 | 2,440 | 2,440 | 2,440 | 2,440 | 200 | 2,440 |
| 2025-01-20 | - | - | - | 2,435 | - | 2,435 |
| 2025-01-17 | 2,440 | 2,440 | 2,435 | 2,435 | 400 | 2,435 |
| 2025-01-16 | 2,440 | 2,440 | 2,440 | 2,440 | 200 | 2,440 |
| 2025-01-15 | - | - | - | 2,440 | - | 2,440 |
| 2025-01-14 | - | - | - | 2,440 | - | 2,440 |
| 2025-01-10 | 2,440 | 2,440 | 2,440 | 2,440 | 100 | 2,440 |
| 2025-01-09 | 2,440 | 2,440 | 2,440 | 2,440 | 300 | 2,440 |
| 2025-01-08 | 2,425 | 2,440 | 2,425 | 2,440 | 200 | 2,440 |
| 2025-01-07 | - | - | - | 2,425 | - | 2,425 |
| 2025-01-06 | 2,425 | 2,425 | 2,425 | 2,425 | 300 | 2,425 |
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