8145 中部水産(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,040 | 1,040 | 1,020 | 1,040 | 8,000 | 10,400 |
| 1989-12-28 | 1,030 | 1,050 | 1,030 | 1,030 | 23,000 | 10,300 |
| 1989-12-27 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 10,300 |
| 1989-12-25 | 990 | 991 | 990 | 991 | 21,000 | 9,910 |
| 1989-12-22 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1989-12-21 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 | 10,400 |
| 1989-12-20 | 1,040 | 1,040 | 1,030 | 1,040 | 32,000 | 10,400 |
| 1989-12-19 | 1,020 | 1,030 | 1,020 | 1,020 | 9,000 | 10,200 |
| 1989-12-18 | 1,020 | 1,030 | 1,020 | 1,020 | 13,000 | 10,200 |
| 1989-12-15 | 990 | 1,020 | 990 | 1,020 | 31,000 | 10,200 |
| 1989-12-13 | 965 | 965 | 965 | 965 | 4,000 | 9,650 |
| 1989-12-12 | 955 | 955 | 955 | 955 | 3,000 | 9,550 |
| 1989-12-11 | 955 | 955 | 955 | 955 | 8,000 | 9,550 |
| 1989-12-08 | 951 | 951 | 950 | 950 | 4,000 | 9,500 |
| 1989-12-07 | 950 | 955 | 950 | 955 | 6,000 | 9,550 |
| 1989-12-06 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1989-12-05 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1989-12-04 | 950 | 950 | 940 | 940 | 13,000 | 9,400 |
| 1989-12-01 | 950 | 950 | 950 | 950 | 8,000 | 9,500 |
| 1989-11-30 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1989-11-29 | 947 | 950 | 947 | 950 | 4,000 | 9,500 |
| 1989-11-28 | 940 | 950 | 935 | 950 | 13,000 | 9,500 |
| 1989-11-27 | 930 | 935 | 930 | 935 | 4,000 | 9,350 |
| 1989-11-24 | 930 | 930 | 926 | 926 | 3,000 | 9,260 |
| 1989-11-22 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1989-11-21 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1989-11-16 | 920 | 920 | 910 | 920 | 8,000 | 9,200 |
| 1989-11-15 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1989-11-14 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1989-11-13 | 920 | 920 | 910 | 910 | 10,000 | 9,100 |
| 1989-11-10 | 920 | 920 | 910 | 910 | 7,000 | 9,100 |
| 1989-11-09 | 910 | 920 | 910 | 920 | 3,000 | 9,200 |
| 1989-11-08 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1989-11-07 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1989-11-02 | 934 | 934 | 933 | 933 | 3,000 | 9,330 |
| 1989-11-01 | 930 | 935 | 930 | 935 | 12,000 | 9,350 |
| 1989-10-31 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1989-10-30 | 924 | 924 | 924 | 924 | 4,000 | 9,240 |
| 1989-10-27 | 964 | 964 | 949 | 949 | 3,000 | 9,490 |
| 1989-10-26 | 975 | 976 | 965 | 965 | 13,000 | 9,650 |
| 1989-10-25 | 975 | 975 | 970 | 970 | 4,000 | 9,700 |
| 1989-10-24 | 985 | 985 | 975 | 975 | 4,000 | 9,750 |
| 1989-10-23 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1989-10-20 | 965 | 970 | 965 | 970 | 10,000 | 9,700 |
| 1989-10-19 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 1989-10-18 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1989-10-17 | 970 | 970 | 969 | 970 | 11,000 | 9,700 |
| 1989-10-16 | 970 | 970 | 970 | 970 | 10,000 | 9,700 |
| 1989-10-13 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 | 10,100 |
| 1989-10-12 | 990 | 1,060 | 990 | 1,040 | 65,000 | 10,400 |
| 1989-10-11 | 980 | 999 | 980 | 999 | 28,000 | 9,990 |
| 1989-10-09 | 920 | 950 | 920 | 950 | 30,000 | 9,500 |
| 1989-10-06 | 930 | 930 | 910 | 910 | 21,000 | 9,100 |
| 1989-10-05 | 901 | 920 | 901 | 920 | 32,000 | 9,200 |
| 1989-10-04 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1989-10-03 | 865 | 870 | 865 | 870 | 4,000 | 8,700 |
| 1989-10-02 | 855 | 855 | 854 | 854 | 15,000 | 8,540 |
| 1989-09-29 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1989-09-28 | 853 | 853 | 853 | 853 | 3,000 | 8,530 |
| 1989-09-27 | 870 | 870 | 867 | 869 | 6,000 | 8,690 |
| 1989-09-26 | 869 | 869 | 869 | 869 | 3,000 | 8,690 |
| 1989-09-25 | 853 | 853 | 852 | 852 | 5,000 | 8,520 |
| 1989-09-22 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1989-09-21 | 850 | 850 | 847 | 847 | 6,000 | 8,470 |
| 1989-09-20 | 840 | 850 | 840 | 844 | 9,000 | 8,440 |
| 1989-09-19 | 851 | 851 | 841 | 841 | 9,000 | 8,410 |
| 1989-09-18 | 860 | 860 | 850 | 850 | 7,000 | 8,500 |
| 1989-09-14 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1989-09-13 | 870 | 871 | 870 | 871 | 4,000 | 8,710 |
| 1989-09-12 | 880 | 881 | 878 | 878 | 18,000 | 8,780 |
| 1989-09-11 | 881 | 881 | 880 | 881 | 13,000 | 8,810 |
| 1989-09-08 | 886 | 890 | 881 | 881 | 9,000 | 8,810 |
| 1989-09-07 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1989-09-06 | 880 | 880 | 880 | 880 | 11,000 | 8,800 |
| 1989-09-05 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1989-09-04 | 880 | 881 | 880 | 881 | 5,000 | 8,810 |
| 1989-09-01 | 890 | 890 | 880 | 880 | 6,000 | 8,800 |
| 1989-08-31 | 898 | 902 | 897 | 900 | 56,000 | 9,000 |
| 1989-08-30 | 897 | 903 | 890 | 900 | 80,000 | 9,000 |
| 1989-08-29 | 870 | 890 | 870 | 890 | 48,000 | 8,900 |
| 1989-08-28 | 855 | 875 | 850 | 862 | 47,000 | 8,620 |
| 1989-08-25 | 839 | 845 | 830 | 845 | 5,000 | 8,450 |
| 1989-08-24 | 825 | 835 | 825 | 830 | 15,000 | 8,300 |
| 1989-08-23 | 823 | 823 | 818 | 818 | 11,000 | 8,180 |
| 1989-08-22 | 820 | 824 | 820 | 824 | 11,000 | 8,240 |
| 1989-08-21 | 809 | 818 | 809 | 818 | 2,000 | 8,180 |
| 1989-08-18 | 814 | 820 | 814 | 816 | 16,000 | 8,160 |
| 1989-08-17 | 814 | 814 | 814 | 814 | 1,000 | 8,140 |
| 1989-08-16 | 822 | 825 | 817 | 825 | 14,000 | 8,250 |
| 1989-08-15 | 812 | 820 | 812 | 817 | 16,000 | 8,170 |
| 1989-08-14 | 801 | 810 | 800 | 802 | 10,000 | 8,020 |
| 1989-08-11 | 795 | 810 | 795 | 810 | 47,000 | 8,100 |
| 1989-08-10 | 780 | 780 | 780 | 780 | 7,000 | 7,800 |
| 1989-08-09 | 795 | 795 | 780 | 780 | 4,000 | 7,800 |
| 1989-08-08 | 804 | 804 | 790 | 790 | 16,000 | 7,900 |
| 1989-08-07 | 804 | 804 | 804 | 804 | 1,000 | 8,040 |
| 1989-08-04 | 800 | 814 | 800 | 809 | 11,000 | 8,090 |
| 1989-08-03 | 806 | 819 | 801 | 801 | 23,000 | 8,010 |
| 1989-08-02 | 770 | 815 | 770 | 805 | 50,000 | 8,050 |
| 1989-08-01 | 750 | 765 | 750 | 765 | 44,000 | 7,650 |
| 1989-07-31 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1989-07-28 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1989-07-27 | 740 | 740 | 740 | 740 | 21,000 | 7,400 |
| 1989-07-26 | 750 | 750 | 741 | 741 | 11,000 | 7,410 |
| 1989-07-25 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1989-07-21 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1989-07-20 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1989-07-19 | 710 | 710 | 710 | 710 | 9,000 | 7,100 |
| 1989-07-18 | 715 | 715 | 710 | 710 | 17,000 | 7,100 |
| 1989-07-17 | 722 | 725 | 715 | 715 | 15,000 | 7,150 |
| 1989-07-14 | 740 | 740 | 720 | 720 | 8,000 | 7,200 |
| 1989-07-13 | 730 | 730 | 730 | 730 | 27,000 | 7,300 |
| 1989-07-12 | 725 | 730 | 720 | 730 | 16,000 | 7,300 |
| 1989-07-11 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1989-07-10 | 730 | 730 | 720 | 720 | 12,000 | 7,200 |
| 1989-07-07 | 720 | 730 | 720 | 730 | 14,000 | 7,300 |
| 1989-07-06 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1989-07-05 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1989-07-04 | 712 | 720 | 712 | 720 | 5,000 | 7,200 |
| 1989-07-03 | 712 | 712 | 710 | 710 | 3,000 | 7,100 |
| 1989-06-30 | 715 | 715 | 711 | 711 | 4,000 | 7,110 |
| 1989-06-27 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1989-06-26 | 719 | 719 | 715 | 715 | 4,000 | 7,150 |
| 1989-06-23 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
| 1989-06-22 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1989-06-20 | 711 | 715 | 711 | 715 | 5,000 | 7,150 |
| 1989-06-19 | 720 | 720 | 710 | 710 | 3,000 | 7,100 |
| 1989-06-15 | 720 | 720 | 715 | 715 | 18,000 | 7,150 |
| 1989-06-14 | 720 | 720 | 720 | 720 | 22,000 | 7,200 |
| 1989-06-13 | 730 | 730 | 725 | 725 | 12,000 | 7,250 |
| 1989-06-12 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1989-06-08 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1989-06-06 | 750 | 750 | 730 | 730 | 7,000 | 7,300 |
| 1989-06-05 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1989-06-02 | 760 | 765 | 760 | 765 | 6,000 | 7,650 |
| 1989-05-31 | 740 | 750 | 740 | 750 | 12,000 | 7,500 |
| 1989-05-30 | 735 | 745 | 735 | 745 | 2,000 | 7,450 |
| 1989-05-29 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1989-05-25 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1989-05-24 | 740 | 745 | 740 | 745 | 2,000 | 7,450 |
| 1989-05-23 | 736 | 740 | 736 | 740 | 28,000 | 7,400 |
| 1989-05-22 | 740 | 740 | 736 | 736 | 6,000 | 7,360 |
| 1989-05-19 | 741 | 742 | 736 | 736 | 4,000 | 7,360 |
| 1989-05-18 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1989-05-17 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1989-05-16 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 1989-05-15 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1989-05-12 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1989-05-11 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1989-05-10 | 735 | 735 | 725 | 725 | 5,000 | 7,250 |
| 1989-05-09 | 718 | 725 | 718 | 725 | 22,000 | 7,250 |
| 1989-05-08 | 718 | 718 | 718 | 718 | 6,000 | 7,180 |
| 1989-05-02 | 701 | 705 | 701 | 705 | 3,000 | 7,050 |
| 1989-05-01 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1989-04-28 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1989-04-27 | 698 | 705 | 695 | 695 | 28,000 | 6,950 |
| 1989-04-26 | 695 | 695 | 695 | 695 | 6,000 | 6,950 |
| 1989-04-25 | 691 | 696 | 691 | 696 | 5,000 | 6,960 |
| 1989-04-24 | 696 | 696 | 691 | 695 | 11,000 | 6,950 |
| 1989-04-21 | 700 | 700 | 691 | 691 | 46,000 | 6,910 |
| 1989-04-20 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1989-04-19 | 700 | 700 | 697 | 697 | 6,000 | 6,970 |
| 1989-04-17 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1989-04-14 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1989-04-13 | 720 | 720 | 710 | 710 | 5,000 | 7,100 |
| 1989-04-12 | 720 | 720 | 720 | 720 | 40,000 | 7,200 |
| 1989-04-11 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1989-04-10 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-04-07 | 696 | 700 | 696 | 700 | 12,000 | 7,000 |
| 1989-04-06 | 696 | 696 | 696 | 696 | 3,000 | 6,960 |
| 1989-04-05 | 697 | 697 | 696 | 696 | 11,000 | 6,960 |
| 1989-04-04 | 700 | 700 | 696 | 696 | 4,000 | 6,960 |
| 1989-04-03 | 692 | 692 | 692 | 692 | 2,000 | 6,920 |
| 1989-03-31 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1989-03-30 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1989-03-29 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1989-03-27 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1989-03-24 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1989-03-23 | 700 | 700 | 695 | 695 | 3,000 | 6,950 |
| 1989-03-22 | 695 | 700 | 695 | 700 | 9,000 | 7,000 |
| 1989-03-20 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1989-03-17 | 693 | 693 | 693 | 693 | 1,000 | 6,930 |
| 1989-03-16 | 697 | 697 | 691 | 691 | 8,000 | 6,910 |
| 1989-03-14 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1989-03-13 | 720 | 720 | 720 | 720 | 33,000 | 7,200 |
| 1989-03-10 | 730 | 730 | 720 | 720 | 22,000 | 7,200 |
| 1989-03-09 | 720 | 730 | 720 | 730 | 17,000 | 7,300 |
| 1989-03-08 | 711 | 739 | 711 | 720 | 26,000 | 7,200 |
| 1989-03-07 | 710 | 710 | 710 | 710 | 6,000 | 7,100 |
| 1989-03-06 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1989-03-03 | 700 | 700 | 695 | 697 | 6,000 | 6,970 |
| 1989-03-02 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1989-03-01 | 692 | 692 | 692 | 692 | 5,000 | 6,920 |
| 1989-02-28 | 695 | 695 | 691 | 691 | 4,000 | 6,910 |
| 1989-02-27 | 691 | 691 | 691 | 691 | 9,000 | 6,910 |
| 1989-02-23 | 692 | 692 | 692 | 692 | 4,000 | 6,920 |
| 1989-02-22 | 690 | 691 | 690 | 691 | 12,000 | 6,910 |
| 1989-02-21 | 695 | 695 | 680 | 690 | 5,000 | 6,900 |
| 1989-02-20 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1989-02-17 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-02-16 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1989-02-15 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-02-14 | 704 | 704 | 700 | 700 | 6,000 | 7,000 |
| 1989-02-13 | 710 | 710 | 704 | 704 | 3,000 | 7,040 |
| 1989-02-10 | 709 | 709 | 703 | 709 | 5,000 | 7,090 |
| 1989-02-09 | 710 | 710 | 703 | 703 | 6,000 | 7,030 |
| 1989-02-08 | 703 | 710 | 703 | 710 | 6,000 | 7,100 |
| 1989-02-07 | 703 | 703 | 703 | 703 | 3,000 | 7,030 |
| 1989-02-06 | 712 | 712 | 700 | 700 | 15,000 | 7,000 |
| 1989-02-03 | 712 | 713 | 712 | 712 | 6,000 | 7,120 |
| 1989-02-02 | 712 | 712 | 712 | 712 | 5,000 | 7,120 |
| 1989-02-01 | 712 | 712 | 710 | 712 | 3,000 | 7,120 |
| 1989-01-31 | 715 | 715 | 710 | 710 | 9,000 | 7,100 |
| 1989-01-30 | 721 | 730 | 720 | 720 | 6,000 | 7,200 |
| 1989-01-28 | 710 | 720 | 710 | 720 | 3,000 | 7,200 |
| 1989-01-27 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1989-01-26 | 674 | 690 | 673 | 690 | 5,000 | 6,900 |
| 1989-01-25 | 672 | 672 | 672 | 672 | 3,000 | 6,720 |
| 1989-01-24 | 659 | 670 | 655 | 670 | 3,000 | 6,700 |
| 1989-01-23 | 654 | 655 | 654 | 655 | 2,000 | 6,550 |
| 1989-01-20 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1989-01-19 | 663 | 663 | 661 | 661 | 2,000 | 6,610 |
| 1989-01-17 | 661 | 662 | 661 | 662 | 2,000 | 6,620 |
| 1989-01-13 | 655 | 660 | 655 | 660 | 3,000 | 6,600 |
| 1989-01-06 | 632 | 632 | 632 | 632 | 3,000 | 6,320 |
| 1989-01-05 | 636 | 636 | 630 | 630 | 2,000 | 6,300 |
| 1989-01-04 | 636 | 636 | 636 | 636 | 2,000 | 6,360 |
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
