8145 中部水産(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1986-12-25 | 500 | 500 | 500 | 500 | 3,000 | 4,545.45 |
| 1986-12-24 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1986-12-22 | 502 | 502 | 502 | 502 | 2,000 | 4,563.64 |
| 1986-12-19 | 500 | 503 | 500 | 503 | 6,000 | 4,572.73 |
| 1986-12-18 | 505 | 505 | 505 | 505 | 2,000 | 4,590.91 |
| 1986-12-17 | 508 | 508 | 508 | 508 | 1,000 | 4,618.18 |
| 1986-12-15 | 508 | 508 | 508 | 508 | 1,000 | 4,618.18 |
| 1986-12-12 | 520 | 520 | 513 | 513 | 4,000 | 4,663.64 |
| 1986-12-11 | 518 | 518 | 518 | 518 | 2,000 | 4,709.09 |
| 1986-12-09 | 511 | 511 | 510 | 510 | 8,000 | 4,636.36 |
| 1986-12-06 | 508 | 510 | 508 | 510 | 7,000 | 4,636.36 |
| 1986-12-05 | 507 | 510 | 506 | 506 | 4,000 | 4,600 |
| 1986-12-04 | 506 | 506 | 506 | 506 | 1,000 | 4,600 |
| 1986-12-02 | 510 | 510 | 510 | 510 | 5,000 | 4,636.36 |
| 1986-11-29 | 505 | 505 | 505 | 505 | 3,000 | 4,590.91 |
| 1986-11-28 | 505 | 505 | 502 | 502 | 4,000 | 4,563.64 |
| 1986-11-27 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1986-11-26 | 500 | 500 | 500 | 500 | 22,000 | 4,545.45 |
| 1986-11-22 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1986-11-21 | 500 | 500 | 500 | 500 | 5,000 | 4,545.45 |
| 1986-11-19 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1986-11-18 | 500 | 500 | 500 | 500 | 10,000 | 4,545.45 |
| 1986-11-13 | 500 | 500 | 500 | 500 | 20,000 | 4,545.45 |
| 1986-11-11 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1986-11-06 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1986-11-05 | 500 | 500 | 500 | 500 | 34,000 | 4,545.45 |
| 1986-11-04 | 494 | 500 | 494 | 500 | 35,000 | 4,545.45 |
| 1986-10-31 | 475 | 500 | 475 | 500 | 32,000 | 4,545.45 |
| 1986-10-30 | 475 | 475 | 475 | 475 | 9,000 | 4,318.18 |
| 1986-10-29 | 480 | 480 | 480 | 480 | 138,000 | 4,363.64 |
| 1986-10-25 | 471 | 471 | 471 | 471 | 1,000 | 4,281.82 |
| 1986-10-23 | 465 | 465 | 465 | 465 | 3,000 | 4,227.27 |
| 1986-10-15 | 475 | 475 | 465 | 465 | 4,000 | 4,227.27 |
| 1986-10-13 | 500 | 500 | 500 | 500 | 200,000 | 4,545.45 |
| 1986-10-07 | 500 | 500 | 500 | 500 | 100,000 | 4,545.45 |
| 1986-10-06 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1986-10-01 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1986-09-25 | 500 | 505 | 500 | 505 | 28,000 | 4,590.91 |
| 1986-09-24 | 508 | 508 | 508 | 508 | 41,000 | 4,618.18 |
| 1986-09-22 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1986-09-17 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1986-09-16 | 505 | 505 | 500 | 500 | 2,000 | 4,545.45 |
| 1986-09-12 | 509 | 509 | 500 | 500 | 2,000 | 4,545.45 |
| 1986-09-11 | 530 | 530 | 530 | 530 | 1,000 | 4,818.18 |
| 1986-09-10 | 532 | 532 | 532 | 532 | 1,000 | 4,836.36 |
| 1986-09-09 | 532 | 532 | 532 | 532 | 1,000 | 4,836.36 |
| 1986-09-08 | 535 | 535 | 535 | 535 | 1,000 | 4,863.64 |
| 1986-09-06 | 532 | 532 | 532 | 532 | 2,000 | 4,836.36 |
| 1986-09-05 | 532 | 532 | 532 | 532 | 7,000 | 4,836.36 |
| 1986-09-04 | 532 | 532 | 532 | 532 | 4,000 | 4,836.36 |
| 1986-09-03 | 530 | 530 | 530 | 530 | 1,000 | 4,818.18 |
| 1986-09-02 | 527 | 527 | 527 | 527 | 2,000 | 4,790.91 |
| 1986-09-01 | 527 | 527 | 527 | 527 | 3,000 | 4,790.91 |
| 1986-08-30 | 525 | 525 | 525 | 525 | 2,000 | 4,772.73 |
| 1986-08-28 | 540 | 540 | 540 | 540 | 7,000 | 4,909.09 |
| 1986-08-27 | 536 | 540 | 536 | 540 | 4,000 | 4,909.09 |
| 1986-08-25 | 540 | 540 | 540 | 540 | 1,000 | 4,909.09 |
| 1986-08-21 | 535 | 540 | 535 | 540 | 14,000 | 4,909.09 |
| 1986-08-20 | 540 | 540 | 540 | 540 | 3,000 | 4,909.09 |
| 1986-08-19 | 540 | 540 | 540 | 540 | 1,000 | 4,909.09 |
| 1986-08-18 | 540 | 540 | 540 | 540 | 2,000 | 4,909.09 |
| 1986-08-15 | 540 | 540 | 540 | 540 | 1,000 | 4,909.09 |
| 1986-08-13 | 546 | 546 | 546 | 546 | 1,000 | 4,963.64 |
| 1986-08-08 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1986-08-07 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1986-08-06 | 540 | 550 | 540 | 550 | 6,000 | 5,000 |
| 1986-08-05 | 550 | 550 | 550 | 550 | 4,000 | 5,000 |
| 1986-08-01 | 570 | 570 | 560 | 560 | 4,000 | 5,090.91 |
| 1986-07-31 | 570 | 570 | 570 | 570 | 1,000 | 5,181.82 |
| 1986-07-30 | 570 | 570 | 570 | 570 | 2,000 | 5,181.82 |
| 1986-07-29 | 575 | 575 | 575 | 575 | 2,000 | 5,227.27 |
| 1986-07-28 | 575 | 575 | 570 | 571 | 4,000 | 5,190.91 |
| 1986-07-26 | 575 | 590 | 575 | 585 | 5,000 | 5,318.18 |
| 1986-07-25 | 590 | 590 | 575 | 575 | 3,000 | 5,227.27 |
| 1986-07-24 | 590 | 590 | 580 | 585 | 3,000 | 5,318.18 |
| 1986-07-23 | 575 | 575 | 570 | 570 | 7,000 | 5,181.82 |
| 1986-07-21 | 589 | 589 | 580 | 580 | 4,000 | 5,272.73 |
| 1986-07-19 | 591 | 591 | 590 | 590 | 3,000 | 5,363.64 |
| 1986-07-18 | 590 | 600 | 590 | 590 | 38,000 | 5,363.64 |
| 1986-07-17 | 585 | 585 | 585 | 585 | 3,000 | 5,318.18 |
| 1986-07-16 | 590 | 590 | 585 | 585 | 3,000 | 5,318.18 |
| 1986-07-15 | 580 | 585 | 580 | 585 | 5,000 | 5,318.18 |
| 1986-07-14 | 600 | 600 | 600 | 600 | 7,000 | 5,454.55 |
| 1986-07-11 | 590 | 595 | 590 | 595 | 3,000 | 5,409.09 |
| 1986-07-10 | 589 | 590 | 589 | 590 | 5,000 | 5,363.64 |
| 1986-07-09 | 585 | 600 | 585 | 600 | 18,000 | 5,454.55 |
| 1986-07-08 | 580 | 580 | 580 | 580 | 1,000 | 5,272.73 |
| 1986-07-05 | 590 | 590 | 590 | 590 | 2,000 | 5,363.64 |
| 1986-07-03 | 599 | 599 | 590 | 590 | 6,000 | 5,363.64 |
| 1986-07-02 | 599 | 599 | 598 | 599 | 7,000 | 5,445.45 |
| 1986-07-01 | 576 | 590 | 576 | 590 | 4,000 | 5,363.64 |
| 1986-06-30 | 589 | 589 | 578 | 578 | 5,000 | 5,254.55 |
| 1986-06-28 | 573 | 576 | 573 | 576 | 36,000 | 5,236.36 |
| 1986-06-27 | 574 | 574 | 573 | 573 | 31,000 | 5,209.09 |
| 1986-06-26 | 580 | 580 | 575 | 575 | 5,000 | 5,227.27 |
| 1986-06-25 | 590 | 590 | 580 | 590 | 10,000 | 5,363.64 |
| 1986-06-24 | 600 | 612 | 600 | 600 | 31,000 | 5,454.55 |
| 1986-06-23 | 621 | 621 | 600 | 610 | 68,000 | 5,545.45 |
| 1986-06-21 | 590 | 610 | 585 | 610 | 26,000 | 5,545.45 |
| 1986-06-20 | 574 | 615 | 574 | 600 | 122,000 | 5,454.55 |
| 1986-06-19 | 545 | 575 | 545 | 573 | 78,000 | 5,209.09 |
| 1986-06-18 | 545 | 545 | 540 | 540 | 12,000 | 4,909.09 |
| 1986-06-16 | 530 | 530 | 530 | 530 | 3,000 | 4,818.18 |
| 1986-06-13 | 545 | 545 | 522 | 522 | 7,000 | 4,745.45 |
| 1986-06-11 | 549 | 550 | 549 | 549 | 5,000 | 4,990.91 |
| 1986-06-10 | 540 | 550 | 540 | 550 | 10,000 | 5,000 |
| 1986-06-09 | 521 | 550 | 521 | 550 | 20,000 | 5,000 |
| 1986-06-07 | 520 | 520 | 520 | 520 | 2,000 | 4,727.27 |
| 1986-06-06 | 535 | 535 | 521 | 521 | 7,000 | 4,736.36 |
| 1986-06-05 | 530 | 530 | 530 | 530 | 1,000 | 4,818.18 |
| 1986-06-04 | 525 | 530 | 520 | 520 | 6,000 | 4,727.27 |
| 1986-06-03 | 535 | 535 | 535 | 535 | 2,000 | 4,863.64 |
| 1986-06-02 | 535 | 555 | 535 | 555 | 37,000 | 5,045.45 |
| 1986-05-31 | 545 | 555 | 545 | 549 | 33,000 | 4,990.91 |
| 1986-05-30 | 510 | 540 | 510 | 540 | 28,000 | 4,909.09 |
| 1986-05-29 | 496 | 505 | 496 | 505 | 7,000 | 4,590.91 |
| 1986-05-28 | 495 | 499 | 495 | 495 | 11,000 | 4,500 |
| 1986-05-27 | 500 | 515 | 495 | 495 | 22,000 | 4,500 |
| 1986-05-26 | 540 | 555 | 520 | 520 | 43,000 | 4,727.27 |
| 1986-05-24 | 495 | 550 | 495 | 550 | 110,000 | 5,000 |
| 1986-05-23 | 488 | 490 | 485 | 490 | 6,000 | 4,454.55 |
| 1986-05-22 | 470 | 490 | 470 | 485 | 31,000 | 4,409.09 |
| 1986-05-21 | 460 | 470 | 460 | 470 | 9,000 | 4,272.73 |
| 1986-05-20 | 456 | 460 | 456 | 460 | 3,000 | 4,181.82 |
| 1986-05-19 | 455 | 455 | 451 | 451 | 5,000 | 4,100 |
| 1986-05-17 | 455 | 460 | 455 | 455 | 6,000 | 4,136.36 |
| 1986-05-16 | 459 | 461 | 459 | 460 | 21,000 | 4,181.82 |
| 1986-05-15 | 460 | 465 | 455 | 460 | 23,000 | 4,181.82 |
| 1986-05-14 | 460 | 460 | 456 | 460 | 19,000 | 4,181.82 |
| 1986-05-13 | 465 | 465 | 460 | 460 | 14,000 | 4,181.82 |
| 1986-05-12 | 470 | 470 | 465 | 465 | 11,000 | 4,227.27 |
| 1986-05-09 | 460 | 465 | 456 | 465 | 33,000 | 4,227.27 |
| 1986-05-08 | 455 | 460 | 450 | 460 | 85,000 | 4,181.82 |
| 1986-05-07 | 448 | 455 | 447 | 450 | 24,000 | 4,090.91 |
| 1986-05-06 | 448 | 448 | 446 | 446 | 9,000 | 4,054.55 |
| 1986-05-02 | 442 | 445 | 440 | 445 | 9,000 | 4,045.45 |
| 1986-05-01 | 440 | 443 | 440 | 443 | 3,000 | 4,027.27 |
| 1986-04-30 | 440 | 440 | 440 | 440 | 6,000 | 4,000 |
| 1986-04-28 | 445 | 445 | 440 | 440 | 2,000 | 4,000 |
| 1986-04-26 | 447 | 448 | 440 | 440 | 4,000 | 4,000 |
| 1986-04-25 | 448 | 448 | 445 | 445 | 2,000 | 4,045.45 |
| 1986-04-24 | 450 | 450 | 450 | 450 | 1,000 | 4,090.91 |
| 1986-04-23 | 445 | 445 | 445 | 445 | 1,000 | 4,045.45 |
| 1986-04-22 | 449 | 449 | 449 | 449 | 3,000 | 4,081.82 |
| 1986-04-21 | 441 | 441 | 440 | 440 | 8,000 | 4,000 |
| 1986-04-19 | 436 | 436 | 436 | 436 | 4,000 | 3,963.64 |
| 1986-04-18 | 436 | 436 | 435 | 435 | 6,000 | 3,954.55 |
| 1986-04-17 | 435 | 435 | 433 | 433 | 5,000 | 3,936.36 |
| 1986-04-16 | 430 | 430 | 430 | 430 | 1,000 | 3,909.09 |
| 1986-04-15 | 441 | 441 | 435 | 435 | 5,000 | 3,954.55 |
| 1986-04-14 | 440 | 440 | 440 | 440 | 3,000 | 4,000 |
| 1986-04-11 | 450 | 450 | 450 | 450 | 3,000 | 4,090.91 |
| 1986-04-04 | 465 | 465 | 465 | 465 | 1,000 | 4,227.27 |
| 1986-04-03 | 471 | 471 | 465 | 465 | 6,000 | 4,227.27 |
| 1986-04-02 | 481 | 481 | 481 | 481 | 1,000 | 4,372.73 |
| 1986-04-01 | 470 | 481 | 470 | 481 | 6,000 | 4,372.73 |
| 1986-03-31 | 445 | 460 | 440 | 460 | 6,000 | 4,181.82 |
| 1986-03-29 | 440 | 445 | 440 | 445 | 8,000 | 4,045.45 |
| 1986-03-28 | 440 | 445 | 440 | 440 | 15,000 | 4,000 |
| 1986-03-27 | 440 | 440 | 440 | 440 | 3,000 | 4,000 |
| 1986-03-26 | 441 | 445 | 441 | 445 | 4,000 | 4,045.45 |
| 1986-03-25 | 440 | 445 | 440 | 445 | 5,000 | 4,045.45 |
| 1986-03-22 | 440 | 440 | 440 | 440 | 6,000 | 4,000 |
| 1986-03-20 | 441 | 441 | 441 | 441 | 1,000 | 4,009.09 |
| 1986-03-19 | 445 | 445 | 441 | 441 | 3,000 | 4,009.09 |
| 1986-03-18 | 444 | 445 | 444 | 445 | 3,000 | 4,045.45 |
| 1986-03-17 | 445 | 445 | 445 | 445 | 2,000 | 4,045.45 |
| 1986-03-13 | 444 | 444 | 430 | 430 | 6,000 | 3,909.09 |
| 1986-03-12 | 444 | 445 | 444 | 444 | 8,000 | 4,036.36 |
| 1986-03-11 | 445 | 445 | 444 | 444 | 13,000 | 4,036.36 |
| 1986-03-10 | 440 | 440 | 440 | 440 | 9,000 | 4,000 |
| 1986-03-07 | 440 | 440 | 430 | 430 | 11,000 | 3,909.09 |
| 1986-03-06 | 445 | 445 | 440 | 443 | 8,000 | 4,027.27 |
| 1986-03-05 | 444 | 445 | 440 | 445 | 19,000 | 4,045.45 |
| 1986-03-04 | 440 | 440 | 440 | 440 | 1,000 | 4,000 |
| 1986-03-03 | 443 | 443 | 440 | 440 | 5,000 | 4,000 |
| 1986-03-01 | 443 | 444 | 443 | 444 | 8,000 | 4,036.36 |
| 1986-02-28 | 446 | 446 | 443 | 443 | 6,000 | 4,027.27 |
| 1986-02-27 | 443 | 443 | 443 | 443 | 7,000 | 4,027.27 |
| 1986-02-26 | 440 | 448 | 440 | 441 | 107,000 | 4,009.09 |
| 1986-02-25 | 450 | 452 | 450 | 452 | 9,000 | 4,109.09 |
| 1986-02-24 | 444 | 450 | 440 | 450 | 16,000 | 4,090.91 |
| 1986-02-22 | 445 | 445 | 445 | 445 | 4,000 | 4,045.45 |
| 1986-02-21 | 446 | 447 | 443 | 446 | 19,000 | 4,054.55 |
| 1986-02-20 | 437 | 450 | 437 | 445 | 21,000 | 4,045.45 |
| 1986-02-19 | 437 | 437 | 430 | 430 | 9,000 | 3,909.09 |
| 1986-02-18 | 425 | 437 | 415 | 437 | 53,000 | 3,972.73 |
| 1986-02-17 | 420 | 420 | 420 | 420 | 1,000 | 3,818.18 |
| 1986-02-15 | 411 | 411 | 401 | 401 | 70,000 | 3,645.45 |
| 1986-02-14 | 406 | 406 | 400 | 401 | 20,000 | 3,645.45 |
| 1986-02-13 | 400 | 401 | 400 | 401 | 19,000 | 3,645.45 |
| 1986-02-12 | 401 | 401 | 400 | 400 | 5,000 | 3,636.36 |
| 1986-02-10 | 401 | 401 | 400 | 400 | 2,000 | 3,636.36 |
| 1986-02-07 | 402 | 402 | 400 | 400 | 15,000 | 3,636.36 |
| 1986-02-05 | 405 | 405 | 405 | 405 | 2,000 | 3,681.82 |
| 1986-02-04 | 406 | 406 | 405 | 405 | 38,000 | 3,681.82 |
| 1986-02-03 | 405 | 405 | 405 | 405 | 2,000 | 3,681.82 |
| 1986-02-01 | 405 | 405 | 405 | 405 | 1,000 | 3,681.82 |
| 1986-01-28 | 405 | 405 | 405 | 405 | 1,000 | 3,681.82 |
| 1986-01-25 | 405 | 410 | 405 | 410 | 5,000 | 3,727.27 |
| 1986-01-24 | 404 | 405 | 404 | 405 | 4,000 | 3,681.82 |
| 1986-01-23 | 405 | 405 | 405 | 405 | 1,000 | 3,681.82 |
| 1986-01-22 | 399 | 400 | 399 | 400 | 2,000 | 3,636.36 |
| 1986-01-21 | 400 | 400 | 400 | 400 | 3,000 | 3,636.36 |
| 1986-01-17 | 405 | 405 | 405 | 405 | 3,000 | 3,681.82 |
| 1986-01-16 | 405 | 405 | 405 | 405 | 2,000 | 3,681.82 |
| 1986-01-14 | 406 | 406 | 406 | 406 | 5,000 | 3,690.91 |
| 1986-01-13 | 400 | 405 | 400 | 405 | 6,000 | 3,681.82 |
| 1986-01-10 | 405 | 406 | 405 | 406 | 3,000 | 3,690.91 |
| 1986-01-08 | 405 | 405 | 404 | 404 | 6,000 | 3,672.73 |
| 1986-01-07 | 408 | 408 | 405 | 405 | 9,000 | 3,681.82 |
| 1986-01-06 | 415 | 415 | 413 | 413 | 3,000 | 3,754.55 |
| 1986-01-04 | 413 | 413 | 413 | 413 | 1,000 | 3,754.55 |
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
