8145 中部水産(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 410 | 410 | 410 | 410 | 2,000 | 3,727.27 |
| 1985-12-21 | 410 | 410 | 410 | 410 | 1,000 | 3,727.27 |
| 1985-12-20 | 410 | 410 | 410 | 410 | 2,000 | 3,727.27 |
| 1985-12-18 | 410 | 410 | 410 | 410 | 8,000 | 3,727.27 |
| 1985-12-16 | 410 | 410 | 410 | 410 | 1,000 | 3,727.27 |
| 1985-12-12 | 400 | 400 | 400 | 400 | 10,000 | 3,636.36 |
| 1985-12-11 | 400 | 400 | 400 | 400 | 2,000 | 3,636.36 |
| 1985-12-09 | 398 | 400 | 398 | 400 | 15,000 | 3,636.36 |
| 1985-12-07 | 398 | 398 | 398 | 398 | 2,000 | 3,618.18 |
| 1985-12-05 | 400 | 400 | 400 | 400 | 9,000 | 3,636.36 |
| 1985-12-04 | 400 | 400 | 400 | 400 | 4,000 | 3,636.36 |
| 1985-12-03 | 400 | 400 | 400 | 400 | 1,000 | 3,636.36 |
| 1985-12-02 | 395 | 397 | 385 | 385 | 12,000 | 3,500 |
| 1985-11-29 | 398 | 400 | 398 | 400 | 8,000 | 3,636.36 |
| 1985-11-27 | 397 | 397 | 397 | 397 | 4,000 | 3,609.09 |
| 1985-11-26 | 396 | 396 | 396 | 396 | 2,000 | 3,600 |
| 1985-11-25 | 396 | 396 | 396 | 396 | 4,000 | 3,600 |
| 1985-11-21 | 396 | 396 | 396 | 396 | 5,000 | 3,600 |
| 1985-11-18 | 395 | 395 | 395 | 395 | 3,000 | 3,590.91 |
| 1985-11-15 | 395 | 395 | 395 | 395 | 3,000 | 3,590.91 |
| 1985-11-14 | 400 | 400 | 395 | 395 | 19,000 | 3,590.91 |
| 1985-11-13 | 400 | 400 | 400 | 400 | 48,000 | 3,636.36 |
| 1985-11-11 | 410 | 410 | 410 | 410 | 1,000 | 3,727.27 |
| 1985-11-08 | 420 | 420 | 420 | 420 | 1,000 | 3,818.18 |
| 1985-11-01 | 430 | 430 | 430 | 430 | 2,000 | 3,909.09 |
| 1985-10-31 | 430 | 430 | 430 | 430 | 2,000 | 3,909.09 |
| 1985-10-29 | 430 | 430 | 425 | 430 | 112,000 | 3,909.09 |
| 1985-10-21 | 439 | 439 | 439 | 439 | 11,000 | 3,990.91 |
| 1985-10-16 | 440 | 440 | 440 | 440 | 10,000 | 4,000 |
| 1985-10-14 | 440 | 440 | 440 | 440 | 1,000 | 4,000 |
| 1985-09-30 | 448 | 450 | 448 | 450 | 2,000 | 4,090.91 |
| 1985-09-26 | 435 | 450 | 435 | 450 | 59,000 | 4,090.91 |
| 1985-09-25 | 430 | 440 | 430 | 440 | 26,000 | 4,000 |
| 1985-09-24 | 430 | 430 | 425 | 425 | 9,000 | 3,863.64 |
| 1985-09-20 | 418 | 418 | 405 | 405 | 22,000 | 3,681.82 |
| 1985-09-19 | 418 | 418 | 418 | 418 | 1,000 | 3,800 |
| 1985-09-18 | 418 | 418 | 418 | 418 | 1,000 | 3,800 |
| 1985-09-13 | 428 | 428 | 428 | 428 | 1,000 | 3,890.91 |
| 1985-09-12 | 432 | 432 | 430 | 430 | 3,000 | 3,909.09 |
| 1985-09-09 | 432 | 432 | 432 | 432 | 1,000 | 3,927.27 |
| 1985-09-06 | 440 | 440 | 439 | 439 | 23,000 | 3,990.91 |
| 1985-09-05 | 450 | 450 | 445 | 445 | 12,000 | 4,045.45 |
| 1985-09-03 | 450 | 450 | 450 | 450 | 51,000 | 4,090.91 |
| 1985-09-02 | 440 | 450 | 440 | 450 | 50,000 | 4,090.91 |
| 1985-08-30 | 425 | 440 | 425 | 440 | 32,000 | 4,000 |
| 1985-08-28 | 433 | 433 | 433 | 433 | 1,000 | 3,936.36 |
| 1985-08-27 | 438 | 438 | 438 | 438 | 2,000 | 3,981.82 |
| 1985-08-26 | 438 | 438 | 438 | 438 | 3,000 | 3,981.82 |
| 1985-08-23 | 440 | 440 | 440 | 440 | 2,000 | 4,000 |
| 1985-08-21 | 440 | 440 | 440 | 440 | 2,000 | 4,000 |
| 1985-08-20 | 410 | 430 | 410 | 430 | 61,000 | 3,909.09 |
| 1985-08-19 | 420 | 420 | 420 | 420 | 1,000 | 3,818.18 |
| 1985-08-13 | 440 | 440 | 440 | 440 | 1,000 | 4,000 |
| 1985-08-08 | 440 | 440 | 440 | 440 | 1,000 | 4,000 |
| 1985-07-31 | 449 | 450 | 449 | 450 | 31,000 | 4,090.91 |
| 1985-07-30 | 450 | 450 | 450 | 450 | 2,000 | 4,090.91 |
| 1985-07-29 | 440 | 455 | 440 | 450 | 45,000 | 4,090.91 |
| 1985-07-27 | 435 | 445 | 435 | 445 | 20,000 | 4,045.45 |
| 1985-07-26 | 440 | 440 | 440 | 440 | 7,000 | 4,000 |
| 1985-07-25 | 430 | 440 | 425 | 440 | 62,000 | 4,000 |
| 1985-07-24 | 420 | 430 | 420 | 430 | 13,000 | 3,909.09 |
| 1985-07-23 | 425 | 425 | 410 | 420 | 12,000 | 3,818.18 |
| 1985-07-22 | 425 | 425 | 425 | 425 | 15,000 | 3,863.64 |
| 1985-07-20 | 420 | 425 | 420 | 425 | 2,000 | 3,863.64 |
| 1985-07-19 | 420 | 420 | 420 | 420 | 1,000 | 3,818.18 |
| 1985-07-18 | 410 | 410 | 410 | 410 | 1,000 | 3,727.27 |
| 1985-07-17 | 420 | 420 | 420 | 420 | 1,000 | 3,818.18 |
| 1985-07-16 | 419 | 419 | 410 | 410 | 5,000 | 3,727.27 |
| 1985-07-15 | 420 | 420 | 420 | 420 | 2,000 | 3,818.18 |
| 1985-07-12 | 420 | 425 | 415 | 425 | 4,000 | 3,863.64 |
| 1985-07-11 | 420 | 420 | 420 | 420 | 10,000 | 3,818.18 |
| 1985-07-10 | 430 | 430 | 429 | 429 | 10,000 | 3,900 |
| 1985-07-09 | 430 | 430 | 430 | 430 | 4,000 | 3,909.09 |
| 1985-07-08 | 430 | 430 | 430 | 430 | 11,000 | 3,909.09 |
| 1985-07-06 | 435 | 435 | 435 | 435 | 1,000 | 3,954.55 |
| 1985-07-04 | 440 | 440 | 440 | 440 | 3,000 | 4,000 |
| 1985-07-03 | 430 | 450 | 430 | 440 | 19,000 | 4,000 |
| 1985-07-02 | 435 | 435 | 428 | 428 | 6,000 | 3,890.91 |
| 1985-07-01 | 425 | 430 | 425 | 425 | 28,000 | 3,863.64 |
| 1985-06-29 | 400 | 410 | 400 | 410 | 52,000 | 3,727.27 |
| 1985-06-28 | 400 | 400 | 395 | 395 | 70,000 | 3,590.91 |
| 1985-06-27 | 395 | 400 | 391 | 400 | 11,000 | 3,636.36 |
| 1985-06-26 | 400 | 400 | 400 | 400 | 54,000 | 3,636.36 |
| 1985-06-25 | 400 | 400 | 395 | 400 | 7,000 | 3,636.36 |
| 1985-06-24 | 400 | 400 | 400 | 400 | 1,000 | 3,636.36 |
| 1985-06-22 | 400 | 400 | 400 | 400 | 2,000 | 3,636.36 |
| 1985-06-21 | 398 | 400 | 398 | 400 | 9,000 | 3,636.36 |
| 1985-06-20 | 398 | 398 | 398 | 398 | 1,000 | 3,618.18 |
| 1985-06-17 | 377 | 377 | 377 | 377 | 10,000 | 3,427.27 |
| 1985-06-14 | 376 | 376 | 376 | 376 | 1,000 | 3,418.18 |
| 1985-06-12 | 355 | 355 | 355 | 355 | 11,000 | 3,227.27 |
| 1985-06-11 | 395 | 395 | 385 | 385 | 2,000 | 3,500 |
| 1985-06-10 | 400 | 400 | 400 | 400 | 3,000 | 3,636.36 |
| 1985-06-07 | 400 | 400 | 400 | 400 | 5,000 | 3,636.36 |
| 1985-05-31 | 433 | 438 | 428 | 438 | 4,000 | 3,981.82 |
| 1985-05-29 | 441 | 441 | 438 | 438 | 5,000 | 3,981.82 |
| 1985-05-25 | 445 | 450 | 445 | 450 | 3,000 | 4,090.91 |
| 1985-05-24 | 450 | 450 | 450 | 450 | 1,000 | 4,090.91 |
| 1985-05-22 | 460 | 460 | 460 | 460 | 1,000 | 4,181.82 |
| 1985-05-09 | 466 | 466 | 466 | 466 | 1,000 | 4,236.36 |
| 1985-05-08 | 466 | 466 | 466 | 466 | 4,000 | 4,236.36 |
| 1985-05-04 | 486 | 486 | 486 | 486 | 52,000 | 4,418.18 |
| 1985-05-02 | 486 | 486 | 486 | 486 | 51,000 | 4,418.18 |
| 1985-05-01 | 481 | 488 | 481 | 488 | 57,000 | 4,436.36 |
| 1985-04-27 | 481 | 488 | 481 | 488 | 5,000 | 4,436.36 |
| 1985-04-26 | 481 | 481 | 481 | 481 | 5,000 | 4,372.73 |
| 1985-04-24 | 481 | 481 | 481 | 481 | 1,000 | 4,372.73 |
| 1985-04-23 | 481 | 481 | 481 | 481 | 52,000 | 4,372.73 |
| 1985-04-22 | 482 | 482 | 481 | 481 | 2,000 | 4,372.73 |
| 1985-04-20 | 482 | 482 | 482 | 482 | 9,000 | 4,381.82 |
| 1985-04-17 | 487 | 487 | 487 | 487 | 7,000 | 4,427.27 |
| 1985-04-15 | 487 | 487 | 487 | 487 | 2,000 | 4,427.27 |
| 1985-04-12 | 489 | 489 | 489 | 489 | 5,000 | 4,445.45 |
| 1985-04-11 | 489 | 489 | 489 | 489 | 50,000 | 4,445.45 |
| 1985-04-10 | 488 | 490 | 488 | 490 | 5,000 | 4,454.55 |
| 1985-04-09 | 488 | 490 | 488 | 490 | 4,000 | 4,454.55 |
| 1985-04-05 | 488 | 488 | 488 | 488 | 1,000 | 4,436.36 |
| 1985-03-30 | 496 | 496 | 496 | 496 | 1,000 | 4,509.09 |
| 1985-03-28 | 490 | 490 | 490 | 490 | 24,000 | 4,454.55 |
| 1985-03-27 | 490 | 490 | 490 | 490 | 6,000 | 4,454.55 |
| 1985-03-26 | 545 | 545 | 545 | 545 | 9,000 | 4,504.13 |
| 1985-03-25 | 545 | 545 | 545 | 545 | 200,000 | 4,504.13 |
| 1985-03-23 | 545 | 545 | 545 | 545 | 10,000 | 4,504.13 |
| 1985-03-22 | 545 | 545 | 545 | 545 | 30,000 | 4,504.13 |
| 1985-03-20 | 546 | 548 | 545 | 548 | 116,000 | 4,528.93 |
| 1985-03-19 | 545 | 545 | 545 | 545 | 91,000 | 4,504.13 |
| 1985-03-18 | 545 | 550 | 545 | 550 | 39,000 | 4,545.45 |
| 1985-03-16 | 545 | 545 | 545 | 545 | 5,000 | 4,504.13 |
| 1985-03-15 | 545 | 545 | 545 | 545 | 11,000 | 4,504.13 |
| 1985-03-14 | 545 | 545 | 545 | 545 | 2,000 | 4,504.13 |
| 1985-03-13 | 545 | 545 | 545 | 545 | 11,000 | 4,504.13 |
| 1985-03-12 | 545 | 545 | 545 | 545 | 107,000 | 4,504.13 |
| 1985-03-08 | 545 | 545 | 545 | 545 | 2,000 | 4,504.13 |
| 1985-03-07 | 545 | 545 | 545 | 545 | 2,000 | 4,504.13 |
| 1985-03-06 | 545 | 545 | 545 | 545 | 108,000 | 4,504.13 |
| 1985-03-05 | 544 | 545 | 544 | 545 | 12,000 | 4,504.13 |
| 1985-03-04 | 542 | 545 | 542 | 545 | 7,000 | 4,504.13 |
| 1985-03-02 | 542 | 542 | 542 | 542 | 3,000 | 4,479.34 |
| 1985-03-01 | 545 | 546 | 545 | 545 | 20,000 | 4,504.13 |
| 1985-02-28 | 545 | 545 | 545 | 545 | 4,000 | 4,504.13 |
| 1985-02-27 | 540 | 540 | 540 | 540 | 12,000 | 4,462.81 |
| 1985-02-26 | 540 | 540 | 540 | 540 | 52,000 | 4,462.81 |
| 1985-02-25 | 540 | 541 | 540 | 541 | 51,000 | 4,471.07 |
| 1985-02-22 | 540 | 546 | 540 | 546 | 16,000 | 4,512.40 |
| 1985-02-21 | 552 | 552 | 540 | 540 | 108,000 | 4,462.81 |
| 1985-02-20 | 540 | 548 | 540 | 546 | 121,000 | 4,512.40 |
| 1985-02-19 | 540 | 540 | 540 | 540 | 7,000 | 4,462.81 |
| 1985-02-18 | 540 | 548 | 540 | 548 | 3,000 | 4,528.93 |
| 1985-02-16 | 540 | 545 | 540 | 545 | 3,000 | 4,504.13 |
| 1985-02-15 | 540 | 540 | 540 | 540 | 5,000 | 4,462.81 |
| 1985-02-14 | 540 | 540 | 540 | 540 | 5,000 | 4,462.81 |
| 1985-02-13 | 540 | 540 | 540 | 540 | 19,000 | 4,462.81 |
| 1985-02-12 | 540 | 540 | 540 | 540 | 5,000 | 4,462.81 |
| 1985-02-08 | 540 | 540 | 540 | 540 | 1,000 | 4,462.81 |
| 1985-02-07 | 540 | 540 | 540 | 540 | 12,000 | 4,462.81 |
| 1985-02-06 | 540 | 540 | 540 | 540 | 1,000 | 4,462.81 |
| 1985-02-05 | 540 | 540 | 540 | 540 | 9,000 | 4,462.81 |
| 1985-02-04 | 540 | 540 | 540 | 540 | 17,000 | 4,462.81 |
| 1985-02-02 | 540 | 540 | 540 | 540 | 6,000 | 4,462.81 |
| 1985-02-01 | 540 | 540 | 540 | 540 | 13,000 | 4,462.81 |
| 1985-01-31 | 540 | 540 | 540 | 540 | 51,000 | 4,462.81 |
| 1985-01-30 | 540 | 540 | 540 | 540 | 28,000 | 4,462.81 |
| 1985-01-29 | 540 | 540 | 540 | 540 | 38,000 | 4,462.81 |
| 1985-01-28 | 540 | 540 | 540 | 540 | 4,000 | 4,462.81 |
| 1985-01-26 | 540 | 540 | 540 | 540 | 5,000 | 4,462.81 |
| 1985-01-25 | 540 | 540 | 540 | 540 | 54,000 | 4,462.81 |
| 1985-01-24 | 540 | 540 | 540 | 540 | 13,000 | 4,462.81 |
| 1985-01-23 | 540 | 540 | 540 | 540 | 15,000 | 4,462.81 |
| 1985-01-22 | 540 | 540 | 540 | 540 | 39,000 | 4,462.81 |
| 1985-01-19 | 544 | 544 | 540 | 540 | 2,000 | 4,462.81 |
| 1985-01-18 | 540 | 540 | 540 | 540 | 5,000 | 4,462.81 |
| 1985-01-17 | 544 | 544 | 540 | 540 | 35,000 | 4,462.81 |
| 1985-01-16 | 545 | 545 | 540 | 540 | 7,000 | 4,462.81 |
| 1985-01-14 | 540 | 540 | 540 | 540 | 40,000 | 4,462.81 |
| 1985-01-11 | 540 | 540 | 540 | 540 | 23,000 | 4,462.81 |
| 1985-01-10 | 540 | 540 | 540 | 540 | 2,000 | 4,462.81 |
| 1985-01-09 | 540 | 540 | 540 | 540 | 10,000 | 4,462.81 |
| 1985-01-08 | 545 | 545 | 540 | 540 | 19,000 | 4,462.81 |
| 1985-01-07 | 550 | 550 | 550 | 550 | 2,000 | 4,545.45 |
| 1985-01-05 | 541 | 541 | 540 | 540 | 22,000 | 4,462.81 |
| 1985-01-04 | 540 | 550 | 540 | 550 | 13,000 | 4,545.45 |
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
