8145 中部水産(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1987-12-26 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1987-12-21 | 540 | 540 | 540 | 540 | 1,000 | 4,909.09 |
| 1987-12-18 | 570 | 570 | 555 | 555 | 4,000 | 5,045.45 |
| 1987-12-16 | 552 | 552 | 545 | 545 | 2,000 | 4,954.55 |
| 1987-12-10 | 535 | 535 | 535 | 535 | 1,000 | 4,863.64 |
| 1987-12-08 | 535 | 535 | 535 | 535 | 4,000 | 4,863.64 |
| 1987-12-07 | 540 | 550 | 540 | 550 | 5,000 | 5,000 |
| 1987-11-28 | 550 | 550 | 550 | 550 | 1,000 | 5,000 |
| 1987-11-27 | 540 | 550 | 540 | 550 | 2,000 | 5,000 |
| 1987-11-26 | 545 | 545 | 545 | 545 | 1,000 | 4,954.55 |
| 1987-11-24 | 525 | 525 | 525 | 525 | 1,000 | 4,772.73 |
| 1987-11-20 | 525 | 525 | 525 | 525 | 7,000 | 4,772.73 |
| 1987-11-18 | 525 | 525 | 525 | 525 | 4,000 | 4,772.73 |
| 1987-11-12 | 520 | 520 | 520 | 520 | 1,000 | 4,727.27 |
| 1987-11-09 | 550 | 550 | 550 | 550 | 2,000 | 5,000 |
| 1987-11-02 | 550 | 550 | 550 | 550 | 7,000 | 5,000 |
| 1987-10-29 | 540 | 540 | 540 | 540 | 3,000 | 4,909.09 |
| 1987-10-26 | 555 | 555 | 550 | 550 | 11,000 | 5,000 |
| 1987-10-22 | 550 | 550 | 550 | 550 | 2,000 | 5,000 |
| 1987-10-20 | 570 | 570 | 570 | 570 | 3,000 | 5,181.82 |
| 1987-10-19 | 580 | 580 | 580 | 580 | 4,000 | 5,272.73 |
| 1987-10-16 | 585 | 585 | 580 | 580 | 2,000 | 5,272.73 |
| 1987-10-15 | 600 | 600 | 581 | 581 | 2,000 | 5,281.82 |
| 1987-10-14 | 585 | 600 | 585 | 600 | 20,000 | 5,454.55 |
| 1987-10-13 | 585 | 585 | 580 | 580 | 4,000 | 5,272.73 |
| 1987-10-08 | 600 | 600 | 600 | 600 | 7,000 | 5,454.55 |
| 1987-10-07 | 576 | 585 | 575 | 585 | 11,000 | 5,318.18 |
| 1987-10-06 | 575 | 575 | 575 | 575 | 10,000 | 5,227.27 |
| 1987-10-05 | 575 | 575 | 575 | 575 | 2,000 | 5,227.27 |
| 1987-10-03 | 575 | 575 | 575 | 575 | 1,000 | 5,227.27 |
| 1987-10-02 | 575 | 575 | 575 | 575 | 6,000 | 5,227.27 |
| 1987-09-29 | 570 | 570 | 570 | 570 | 2,000 | 5,181.82 |
| 1987-09-28 | 569 | 569 | 569 | 569 | 1,000 | 5,172.73 |
| 1987-09-26 | 576 | 576 | 575 | 575 | 4,000 | 5,227.27 |
| 1987-09-25 | 575 | 575 | 575 | 575 | 1,000 | 5,227.27 |
| 1987-09-24 | 575 | 575 | 575 | 575 | 1,000 | 5,227.27 |
| 1987-09-22 | 575 | 580 | 575 | 575 | 3,000 | 5,227.27 |
| 1987-09-21 | 573 | 574 | 570 | 574 | 4,000 | 5,218.18 |
| 1987-09-18 | 575 | 575 | 575 | 575 | 1,000 | 5,227.27 |
| 1987-09-14 | 570 | 570 | 570 | 570 | 1,000 | 5,181.82 |
| 1987-09-11 | 570 | 571 | 570 | 570 | 10,000 | 5,181.82 |
| 1987-09-10 | 570 | 570 | 570 | 570 | 3,000 | 5,181.82 |
| 1987-09-09 | 590 | 590 | 571 | 571 | 11,000 | 5,190.91 |
| 1987-09-07 | 570 | 570 | 565 | 565 | 2,000 | 5,136.36 |
| 1987-09-04 | 570 | 570 | 565 | 570 | 7,000 | 5,181.82 |
| 1987-09-03 | 585 | 585 | 580 | 580 | 26,000 | 5,272.73 |
| 1987-09-02 | 590 | 590 | 590 | 590 | 4,000 | 5,363.64 |
| 1987-09-01 | 600 | 610 | 590 | 590 | 22,000 | 5,363.64 |
| 1987-08-31 | 610 | 610 | 605 | 605 | 9,000 | 5,500 |
| 1987-08-29 | 590 | 600 | 590 | 590 | 7,000 | 5,363.64 |
| 1987-08-28 | 570 | 585 | 570 | 585 | 3,000 | 5,318.18 |
| 1987-08-25 | 556 | 556 | 556 | 556 | 1,000 | 5,054.55 |
| 1987-08-21 | 555 | 555 | 550 | 550 | 4,000 | 5,000 |
| 1987-08-20 | 555 | 555 | 555 | 555 | 3,000 | 5,045.45 |
| 1987-08-19 | 553 | 554 | 553 | 553 | 3,000 | 5,027.27 |
| 1987-08-18 | 555 | 555 | 555 | 555 | 3,000 | 5,045.45 |
| 1987-08-17 | 555 | 555 | 555 | 555 | 1,000 | 5,045.45 |
| 1987-08-14 | 555 | 555 | 555 | 555 | 8,000 | 5,045.45 |
| 1987-08-13 | 555 | 555 | 555 | 555 | 11,000 | 5,045.45 |
| 1987-08-12 | 555 | 555 | 555 | 555 | 1,000 | 5,045.45 |
| 1987-08-11 | 551 | 560 | 551 | 553 | 7,000 | 5,027.27 |
| 1987-08-10 | 550 | 550 | 550 | 550 | 5,000 | 5,000 |
| 1987-08-07 | 545 | 550 | 545 | 550 | 10,000 | 5,000 |
| 1987-08-06 | 545 | 545 | 545 | 545 | 4,000 | 4,954.55 |
| 1987-08-05 | 545 | 545 | 545 | 545 | 3,000 | 4,954.55 |
| 1987-08-03 | 530 | 530 | 530 | 530 | 1,000 | 4,818.18 |
| 1987-07-31 | 530 | 530 | 530 | 530 | 1,000 | 4,818.18 |
| 1987-07-30 | 517 | 517 | 517 | 517 | 2,000 | 4,700 |
| 1987-07-25 | 516 | 516 | 516 | 516 | 3,000 | 4,690.91 |
| 1987-07-23 | 515 | 515 | 515 | 515 | 7,000 | 4,681.82 |
| 1987-07-21 | 530 | 530 | 530 | 530 | 1,000 | 4,818.18 |
| 1987-07-20 | 530 | 530 | 530 | 530 | 5,000 | 4,818.18 |
| 1987-07-17 | 530 | 530 | 525 | 525 | 8,000 | 4,772.73 |
| 1987-07-16 | 535 | 535 | 530 | 530 | 25,000 | 4,818.18 |
| 1987-07-15 | 540 | 540 | 540 | 540 | 1,000 | 4,909.09 |
| 1987-07-13 | 535 | 535 | 530 | 530 | 2,000 | 4,818.18 |
| 1987-07-10 | 535 | 535 | 535 | 535 | 1,000 | 4,863.64 |
| 1987-07-09 | 530 | 530 | 525 | 525 | 7,000 | 4,772.73 |
| 1987-07-08 | 535 | 535 | 535 | 535 | 2,000 | 4,863.64 |
| 1987-07-07 | 515 | 535 | 515 | 535 | 3,000 | 4,863.64 |
| 1987-07-06 | 524 | 525 | 520 | 520 | 13,000 | 4,727.27 |
| 1987-07-03 | 530 | 537 | 530 | 537 | 2,000 | 4,881.82 |
| 1987-07-02 | 520 | 520 | 520 | 520 | 5,000 | 4,727.27 |
| 1987-07-01 | 520 | 520 | 520 | 520 | 3,000 | 4,727.27 |
| 1987-06-29 | 538 | 543 | 538 | 543 | 3,000 | 4,936.36 |
| 1987-06-26 | 550 | 550 | 540 | 540 | 7,000 | 4,909.09 |
| 1987-06-25 | 536 | 541 | 536 | 541 | 4,000 | 4,918.18 |
| 1987-06-24 | 520 | 520 | 520 | 520 | 1,000 | 4,727.27 |
| 1987-06-23 | 536 | 536 | 520 | 520 | 8,000 | 4,727.27 |
| 1987-06-22 | 541 | 541 | 541 | 541 | 1,000 | 4,918.18 |
| 1987-06-19 | 531 | 531 | 531 | 531 | 4,000 | 4,827.27 |
| 1987-06-17 | 550 | 550 | 550 | 550 | 2,000 | 5,000 |
| 1987-06-16 | 550 | 550 | 550 | 550 | 4,000 | 5,000 |
| 1987-06-15 | 531 | 540 | 531 | 540 | 2,000 | 4,909.09 |
| 1987-06-12 | 540 | 540 | 530 | 530 | 6,000 | 4,818.18 |
| 1987-06-11 | 518 | 540 | 517 | 540 | 18,000 | 4,909.09 |
| 1987-06-10 | 515 | 515 | 515 | 515 | 3,000 | 4,681.82 |
| 1987-06-09 | 515 | 515 | 515 | 515 | 1,000 | 4,681.82 |
| 1987-06-08 | 510 | 510 | 508 | 508 | 3,000 | 4,618.18 |
| 1987-06-06 | 506 | 506 | 506 | 506 | 1,000 | 4,600 |
| 1987-06-05 | 505 | 505 | 505 | 505 | 2,000 | 4,590.91 |
| 1987-06-04 | 500 | 500 | 496 | 496 | 3,000 | 4,509.09 |
| 1987-06-03 | 510 | 510 | 510 | 510 | 1,000 | 4,636.36 |
| 1987-06-02 | 492 | 515 | 492 | 515 | 10,000 | 4,681.82 |
| 1987-06-01 | 491 | 491 | 491 | 491 | 102,000 | 4,463.64 |
| 1987-05-30 | 501 | 501 | 501 | 501 | 7,000 | 4,554.55 |
| 1987-05-29 | 500 | 500 | 500 | 500 | 7,000 | 4,545.45 |
| 1987-05-28 | 500 | 500 | 500 | 500 | 3,000 | 4,545.45 |
| 1987-05-27 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1987-05-26 | 491 | 491 | 491 | 491 | 102,000 | 4,463.64 |
| 1987-05-25 | 489 | 489 | 488 | 488 | 5,000 | 4,436.36 |
| 1987-05-20 | 481 | 481 | 480 | 480 | 11,000 | 4,363.64 |
| 1987-05-19 | 485 | 485 | 481 | 481 | 12,000 | 4,372.73 |
| 1987-05-18 | 485 | 485 | 480 | 485 | 6,000 | 4,409.09 |
| 1987-05-15 | 485 | 485 | 480 | 480 | 7,000 | 4,363.64 |
| 1987-05-11 | 472 | 472 | 472 | 472 | 2,000 | 4,290.91 |
| 1987-05-08 | 481 | 481 | 470 | 470 | 4,000 | 4,272.73 |
| 1987-05-07 | 480 | 480 | 480 | 480 | 8,000 | 4,363.64 |
| 1987-05-06 | 480 | 482 | 480 | 480 | 6,000 | 4,363.64 |
| 1987-05-02 | 482 | 482 | 482 | 482 | 2,000 | 4,381.82 |
| 1987-04-30 | 489 | 489 | 482 | 482 | 5,000 | 4,381.82 |
| 1987-04-27 | 483 | 483 | 483 | 483 | 2,000 | 4,390.91 |
| 1987-04-25 | 481 | 481 | 480 | 480 | 3,000 | 4,363.64 |
| 1987-04-23 | 480 | 480 | 480 | 480 | 6,000 | 4,363.64 |
| 1987-04-21 | 490 | 490 | 490 | 490 | 1,000 | 4,454.55 |
| 1987-04-20 | 490 | 490 | 490 | 490 | 2,000 | 4,454.55 |
| 1987-04-16 | 490 | 490 | 490 | 490 | 1,000 | 4,454.55 |
| 1987-04-14 | 490 | 490 | 490 | 490 | 1,000 | 4,454.55 |
| 1987-04-13 | 495 | 495 | 495 | 495 | 1,000 | 4,500 |
| 1987-04-04 | 499 | 500 | 499 | 500 | 2,000 | 4,545.45 |
| 1987-04-03 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1987-04-01 | 500 | 500 | 500 | 500 | 6,000 | 4,545.45 |
| 1987-03-30 | 490 | 490 | 490 | 490 | 3,000 | 4,454.55 |
| 1987-03-27 | 499 | 499 | 485 | 485 | 4,000 | 4,409.09 |
| 1987-03-25 | 505 | 505 | 500 | 503 | 4,000 | 4,572.73 |
| 1987-03-24 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1987-03-23 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1987-03-20 | 500 | 500 | 500 | 500 | 4,000 | 4,545.45 |
| 1987-03-18 | 500 | 500 | 500 | 500 | 3,000 | 4,545.45 |
| 1987-03-11 | 501 | 501 | 501 | 501 | 2,000 | 4,554.55 |
| 1987-03-10 | 506 | 506 | 501 | 501 | 3,000 | 4,554.55 |
| 1987-03-09 | 507 | 507 | 507 | 507 | 1,000 | 4,609.09 |
| 1987-03-07 | 506 | 506 | 506 | 506 | 1,000 | 4,600 |
| 1987-03-06 | 501 | 501 | 501 | 501 | 1,000 | 4,554.55 |
| 1987-03-05 | 507 | 507 | 501 | 501 | 2,000 | 4,554.55 |
| 1987-03-04 | 511 | 511 | 507 | 507 | 4,000 | 4,609.09 |
| 1987-03-03 | 500 | 510 | 500 | 510 | 5,000 | 4,636.36 |
| 1987-03-02 | 501 | 501 | 501 | 501 | 3,000 | 4,554.55 |
| 1987-02-25 | 470 | 500 | 470 | 500 | 3,000 | 4,545.45 |
| 1987-02-19 | 500 | 500 | 500 | 500 | 8,000 | 4,545.45 |
| 1987-02-18 | 500 | 500 | 500 | 500 | 4,000 | 4,545.45 |
| 1987-02-17 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1987-02-16 | 500 | 500 | 500 | 500 | 1,000 | 4,545.45 |
| 1987-02-13 | 500 | 500 | 500 | 500 | 8,000 | 4,545.45 |
| 1987-02-12 | 500 | 500 | 500 | 500 | 5,000 | 4,545.45 |
| 1987-02-06 | 498 | 498 | 498 | 498 | 1,000 | 4,527.27 |
| 1987-02-05 | 495 | 495 | 495 | 495 | 1,000 | 4,500 |
| 1987-02-04 | 490 | 490 | 490 | 490 | 2,000 | 4,454.55 |
| 1987-02-02 | 486 | 495 | 486 | 495 | 3,000 | 4,500 |
| 1987-01-31 | 495 | 495 | 495 | 495 | 2,000 | 4,500 |
| 1987-01-30 | 498 | 498 | 495 | 495 | 4,000 | 4,500 |
| 1987-01-29 | 495 | 495 | 490 | 490 | 3,000 | 4,454.55 |
| 1987-01-28 | 500 | 500 | 500 | 500 | 3,000 | 4,545.45 |
| 1987-01-26 | 500 | 500 | 500 | 500 | 4,000 | 4,545.45 |
| 1987-01-24 | 500 | 500 | 500 | 500 | 2,000 | 4,545.45 |
| 1987-01-23 | 502 | 502 | 502 | 502 | 1,000 | 4,563.64 |
| 1987-01-21 | 497 | 500 | 497 | 500 | 6,000 | 4,545.45 |
| 1987-01-20 | 504 | 504 | 504 | 504 | 1,000 | 4,581.82 |
| 1987-01-16 | 497 | 497 | 497 | 497 | 3,000 | 4,518.18 |
| 1987-01-14 | 461 | 482 | 461 | 482 | 7,000 | 4,381.82 |
| 1987-01-13 | 460 | 460 | 460 | 460 | 1,000 | 4,181.82 |
| 1987-01-12 | 482 | 482 | 480 | 480 | 2,000 | 4,363.64 |
| 1987-01-09 | 481 | 481 | 481 | 481 | 1,000 | 4,372.73 |
| 1987-01-08 | 490 | 490 | 480 | 480 | 8,000 | 4,363.64 |
| 1987-01-07 | 495 | 495 | 495 | 495 | 2,000 | 4,500 |
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
