8145 中部水産(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-12-25 | 690 | 700 | 690 | 700 | 3,000 | 7,000 |
| 1991-12-24 | 690 | 695 | 690 | 695 | 2,000 | 6,950 |
| 1991-12-20 | 690 | 690 | 690 | 690 | 10,000 | 6,900 |
| 1991-12-19 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-12-18 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-12-16 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-12-12 | 685 | 700 | 685 | 700 | 7,000 | 7,000 |
| 1991-12-11 | 681 | 690 | 681 | 690 | 4,000 | 6,900 |
| 1991-12-10 | 688 | 688 | 685 | 685 | 16,000 | 6,850 |
| 1991-12-06 | 690 | 690 | 690 | 690 | 8,000 | 6,900 |
| 1991-12-03 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-11-29 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-11-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-11-27 | 710 | 710 | 705 | 710 | 3,000 | 7,100 |
| 1991-11-26 | 710 | 710 | 710 | 710 | 6,000 | 7,100 |
| 1991-11-25 | 705 | 706 | 705 | 705 | 5,000 | 7,050 |
| 1991-11-22 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1991-11-21 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-11-18 | 710 | 710 | 700 | 700 | 4,000 | 7,000 |
| 1991-11-15 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1991-11-14 | 726 | 726 | 725 | 725 | 16,000 | 7,250 |
| 1991-11-13 | 730 | 730 | 710 | 725 | 28,000 | 7,250 |
| 1991-11-12 | 711 | 730 | 711 | 726 | 16,000 | 7,260 |
| 1991-11-11 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-11-08 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1991-11-07 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1991-11-06 | 710 | 710 | 710 | 710 | 10,000 | 7,100 |
| 1991-11-05 | 708 | 710 | 708 | 710 | 3,000 | 7,100 |
| 1991-11-01 | 725 | 725 | 711 | 713 | 7,000 | 7,130 |
| 1991-10-31 | 732 | 732 | 732 | 732 | 16,000 | 7,320 |
| 1991-10-30 | 662 | 662 | 662 | 662 | 1,000 | 6,620 |
| 1991-10-29 | 655 | 660 | 655 | 660 | 5,000 | 6,600 |
| 1991-10-28 | 660 | 661 | 660 | 660 | 8,000 | 6,600 |
| 1991-10-25 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-10-24 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1991-10-23 | 660 | 661 | 660 | 660 | 6,000 | 6,600 |
| 1991-10-22 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1991-10-21 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1991-10-18 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1991-10-17 | 684 | 684 | 670 | 670 | 6,000 | 6,700 |
| 1991-10-11 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-10-09 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-10-08 | 725 | 725 | 715 | 715 | 2,000 | 7,150 |
| 1991-10-07 | 709 | 715 | 709 | 715 | 2,000 | 7,150 |
| 1991-10-04 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-10-03 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-10-02 | 671 | 675 | 671 | 675 | 2,000 | 6,750 |
| 1991-09-30 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1991-09-27 | 656 | 670 | 656 | 670 | 4,000 | 6,700 |
| 1991-09-24 | 640 | 655 | 640 | 655 | 18,000 | 6,550 |
| 1991-09-20 | 641 | 645 | 638 | 640 | 20,000 | 6,400 |
| 1991-09-19 | 645 | 645 | 640 | 640 | 35,000 | 6,400 |
| 1991-09-18 | 640 | 640 | 640 | 640 | 23,000 | 6,400 |
| 1991-09-17 | 630 | 640 | 630 | 640 | 9,000 | 6,400 |
| 1991-09-13 | 627 | 630 | 627 | 630 | 2,000 | 6,300 |
| 1991-09-12 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-09-11 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1991-09-09 | 625 | 640 | 625 | 640 | 4,000 | 6,400 |
| 1991-09-06 | 640 | 640 | 631 | 631 | 2,000 | 6,310 |
| 1991-09-04 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-09-03 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-08-28 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
| 1991-08-26 | 664 | 664 | 664 | 664 | 2,000 | 6,640 |
| 1991-08-23 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1991-08-22 | 660 | 670 | 660 | 670 | 11,000 | 6,700 |
| 1991-08-15 | 662 | 662 | 662 | 662 | 2,000 | 6,620 |
| 1991-08-14 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1991-08-09 | 685 | 685 | 665 | 665 | 5,000 | 6,650 |
| 1991-08-08 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1991-07-31 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-07-30 | 703 | 703 | 703 | 703 | 1,000 | 7,030 |
| 1991-07-26 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-07-25 | 710 | 710 | 703 | 703 | 3,000 | 7,030 |
| 1991-07-24 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-07-19 | 710 | 718 | 705 | 710 | 7,000 | 7,100 |
| 1991-07-16 | 726 | 730 | 726 | 730 | 4,000 | 7,300 |
| 1991-07-15 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1991-07-11 | 734 | 740 | 725 | 725 | 6,000 | 7,250 |
| 1991-07-10 | 724 | 725 | 724 | 725 | 7,000 | 7,250 |
| 1991-07-09 | 734 | 734 | 726 | 726 | 8,000 | 7,260 |
| 1991-07-08 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-07-05 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1991-07-04 | 754 | 755 | 744 | 744 | 6,000 | 7,440 |
| 1991-07-03 | 780 | 780 | 769 | 769 | 8,000 | 7,690 |
| 1991-07-02 | 769 | 775 | 769 | 775 | 7,000 | 7,750 |
| 1991-07-01 | 780 | 784 | 780 | 784 | 2,000 | 7,840 |
| 1991-06-28 | 784 | 785 | 780 | 780 | 15,000 | 7,800 |
| 1991-06-27 | 785 | 785 | 780 | 785 | 25,000 | 7,850 |
| 1991-06-26 | 765 | 790 | 765 | 780 | 38,000 | 7,800 |
| 1991-06-25 | 755 | 761 | 750 | 756 | 25,000 | 7,560 |
| 1991-06-24 | 766 | 776 | 761 | 761 | 32,000 | 7,610 |
| 1991-06-21 | 740 | 765 | 740 | 765 | 25,000 | 7,650 |
| 1991-06-20 | 740 | 740 | 740 | 740 | 8,000 | 7,400 |
| 1991-06-19 | 738 | 745 | 735 | 745 | 47,000 | 7,450 |
| 1991-06-18 | 739 | 740 | 735 | 735 | 5,000 | 7,350 |
| 1991-06-17 | 740 | 740 | 738 | 738 | 4,000 | 7,380 |
| 1991-06-14 | 729 | 740 | 729 | 740 | 8,000 | 7,400 |
| 1991-06-13 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1991-06-12 | 725 | 738 | 720 | 738 | 14,000 | 7,380 |
| 1991-06-11 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1991-06-10 | 740 | 740 | 739 | 739 | 3,000 | 7,390 |
| 1991-06-07 | 733 | 740 | 733 | 740 | 7,000 | 7,400 |
| 1991-06-06 | 737 | 737 | 721 | 727 | 11,000 | 7,270 |
| 1991-06-05 | 735 | 740 | 735 | 740 | 4,000 | 7,400 |
| 1991-06-04 | 745 | 745 | 735 | 735 | 6,000 | 7,350 |
| 1991-06-03 | 730 | 745 | 730 | 745 | 21,000 | 7,450 |
| 1991-05-31 | 715 | 725 | 715 | 725 | 8,000 | 7,250 |
| 1991-05-30 | 711 | 711 | 705 | 710 | 9,000 | 7,100 |
| 1991-05-29 | 712 | 712 | 710 | 710 | 9,000 | 7,100 |
| 1991-05-28 | 712 | 712 | 710 | 710 | 12,000 | 7,100 |
| 1991-05-27 | 685 | 705 | 685 | 705 | 5,000 | 7,050 |
| 1991-05-24 | 690 | 700 | 690 | 700 | 3,000 | 7,000 |
| 1991-05-23 | 699 | 700 | 694 | 700 | 7,000 | 7,000 |
| 1991-05-21 | 699 | 699 | 699 | 699 | 3,000 | 6,990 |
| 1991-05-15 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1991-05-14 | 725 | 725 | 725 | 725 | 4,000 | 7,250 |
| 1991-05-13 | 725 | 725 | 720 | 725 | 10,000 | 7,250 |
| 1991-05-10 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-05-09 | 705 | 710 | 705 | 710 | 6,000 | 7,100 |
| 1991-05-07 | 700 | 705 | 700 | 705 | 4,000 | 7,050 |
| 1991-05-02 | 690 | 691 | 681 | 691 | 9,000 | 6,910 |
| 1991-05-01 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-04-30 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-04-26 | 703 | 703 | 700 | 700 | 2,000 | 7,000 |
| 1991-04-25 | 709 | 709 | 709 | 709 | 2,000 | 7,090 |
| 1991-04-24 | 720 | 720 | 718 | 718 | 5,000 | 7,180 |
| 1991-04-23 | 718 | 718 | 718 | 718 | 2,000 | 7,180 |
| 1991-04-19 | 730 | 730 | 720 | 725 | 7,000 | 7,250 |
| 1991-04-18 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1991-04-17 | 740 | 740 | 740 | 740 | 9,000 | 7,400 |
| 1991-04-16 | 745 | 745 | 740 | 740 | 8,000 | 7,400 |
| 1991-04-15 | 730 | 730 | 725 | 730 | 7,000 | 7,300 |
| 1991-04-12 | 720 | 730 | 720 | 720 | 11,000 | 7,200 |
| 1991-04-11 | 705 | 720 | 705 | 720 | 3,000 | 7,200 |
| 1991-04-10 | 715 | 715 | 705 | 710 | 9,000 | 7,100 |
| 1991-04-09 | 708 | 710 | 708 | 710 | 5,000 | 7,100 |
| 1991-04-08 | 715 | 715 | 701 | 703 | 13,000 | 7,030 |
| 1991-04-05 | 722 | 725 | 711 | 711 | 13,000 | 7,110 |
| 1991-04-04 | 710 | 720 | 710 | 720 | 19,000 | 7,200 |
| 1991-04-03 | 701 | 701 | 701 | 701 | 5,000 | 7,010 |
| 1991-04-01 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 1991-03-29 | 702 | 703 | 702 | 703 | 2,000 | 7,030 |
| 1991-03-28 | 700 | 701 | 700 | 701 | 4,000 | 7,010 |
| 1991-03-27 | 720 | 720 | 710 | 710 | 7,000 | 7,100 |
| 1991-03-26 | 729 | 729 | 720 | 720 | 3,000 | 7,200 |
| 1991-03-25 | 729 | 729 | 729 | 729 | 2,000 | 7,290 |
| 1991-03-22 | 730 | 730 | 715 | 715 | 10,000 | 7,150 |
| 1991-03-20 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1991-03-19 | 724 | 731 | 720 | 731 | 8,000 | 7,310 |
| 1991-03-18 | 715 | 726 | 715 | 726 | 3,000 | 7,260 |
| 1991-03-15 | 700 | 710 | 700 | 710 | 3,000 | 7,100 |
| 1991-03-14 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-03-13 | 695 | 700 | 691 | 692 | 22,000 | 6,920 |
| 1991-03-12 | 693 | 693 | 692 | 692 | 7,000 | 6,920 |
| 1991-03-11 | 698 | 698 | 698 | 698 | 9,000 | 6,980 |
| 1991-03-08 | 691 | 698 | 691 | 698 | 4,000 | 6,980 |
| 1991-03-07 | 700 | 700 | 693 | 693 | 10,000 | 6,930 |
| 1991-03-06 | 699 | 700 | 699 | 700 | 3,000 | 7,000 |
| 1991-03-05 | 690 | 700 | 690 | 700 | 16,000 | 7,000 |
| 1991-03-04 | 685 | 690 | 685 | 690 | 8,000 | 6,900 |
| 1991-03-01 | 689 | 689 | 680 | 680 | 3,000 | 6,800 |
| 1991-02-28 | 685 | 690 | 685 | 690 | 9,000 | 6,900 |
| 1991-02-27 | 670 | 690 | 669 | 690 | 8,000 | 6,900 |
| 1991-02-26 | 650 | 660 | 650 | 660 | 11,000 | 6,600 |
| 1991-02-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-02-22 | 650 | 650 | 649 | 649 | 11,000 | 6,490 |
| 1991-02-21 | 650 | 650 | 638 | 638 | 21,000 | 6,380 |
| 1991-02-20 | 645 | 650 | 645 | 650 | 20,000 | 6,500 |
| 1991-02-19 | 640 | 650 | 640 | 645 | 41,000 | 6,450 |
| 1991-02-18 | 631 | 640 | 631 | 635 | 15,000 | 6,350 |
| 1991-02-15 | 630 | 630 | 615 | 621 | 28,000 | 6,210 |
| 1991-02-14 | 625 | 645 | 625 | 640 | 28,000 | 6,400 |
| 1991-02-13 | 610 | 625 | 610 | 625 | 31,000 | 6,250 |
| 1991-02-12 | 600 | 602 | 592 | 600 | 53,000 | 6,000 |
| 1991-02-08 | 577 | 580 | 576 | 576 | 17,000 | 5,760 |
| 1991-02-07 | 585 | 585 | 575 | 576 | 21,000 | 5,760 |
| 1991-02-06 | 582 | 585 | 580 | 581 | 28,000 | 5,810 |
| 1991-02-05 | 581 | 581 | 580 | 580 | 2,000 | 5,800 |
| 1991-02-04 | 581 | 581 | 581 | 581 | 5,000 | 5,810 |
| 1991-01-31 | 581 | 581 | 581 | 581 | 5,000 | 5,810 |
| 1991-01-30 | 591 | 591 | 580 | 580 | 9,000 | 5,800 |
| 1991-01-24 | 600 | 600 | 585 | 585 | 12,000 | 5,850 |
| 1991-01-23 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1991-01-18 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-01-17 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1991-01-07 | 650 | 670 | 650 | 670 | 12,000 | 6,700 |
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
