8145 中部水産(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-12-21 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 1992-12-18 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-12-15 | 488 | 488 | 488 | 488 | 2,000 | 4,880 |
| 1992-12-14 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 1992-12-11 | 488 | 488 | 488 | 488 | 2,000 | 4,880 |
| 1992-12-10 | 488 | 488 | 488 | 488 | 2,000 | 4,880 |
| 1992-12-09 | 487 | 487 | 487 | 487 | 10,000 | 4,870 |
| 1992-12-04 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 1992-12-03 | 485 | 486 | 485 | 486 | 7,000 | 4,860 |
| 1992-12-02 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1992-11-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-11-24 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1992-11-20 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-11-19 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1992-11-18 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 1992-11-17 | 492 | 492 | 491 | 491 | 5,000 | 4,910 |
| 1992-11-16 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 1992-11-13 | 519 | 520 | 519 | 520 | 6,000 | 5,200 |
| 1992-11-12 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1992-11-11 | 519 | 519 | 516 | 516 | 3,000 | 5,160 |
| 1992-11-10 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 1992-11-05 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-11-04 | 551 | 551 | 550 | 551 | 7,000 | 5,510 |
| 1992-11-02 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1992-10-30 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1992-10-29 | 553 | 553 | 551 | 553 | 10,000 | 5,530 |
| 1992-10-28 | 550 | 558 | 550 | 558 | 12,000 | 5,580 |
| 1992-10-27 | 541 | 551 | 541 | 551 | 15,000 | 5,510 |
| 1992-10-26 | 537 | 541 | 537 | 541 | 5,000 | 5,410 |
| 1992-10-23 | 524 | 531 | 524 | 531 | 8,000 | 5,310 |
| 1992-10-22 | 516 | 526 | 516 | 524 | 15,000 | 5,240 |
| 1992-10-21 | 516 | 516 | 516 | 516 | 5,000 | 5,160 |
| 1992-10-19 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1992-10-16 | 503 | 505 | 503 | 505 | 6,000 | 5,050 |
| 1992-10-15 | 503 | 504 | 503 | 503 | 4,000 | 5,030 |
| 1992-10-14 | 500 | 501 | 500 | 501 | 4,000 | 5,010 |
| 1992-10-13 | 495 | 495 | 490 | 490 | 8,000 | 4,900 |
| 1992-10-12 | 491 | 491 | 490 | 490 | 8,000 | 4,900 |
| 1992-10-09 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1992-10-05 | 475 | 480 | 475 | 480 | 9,000 | 4,800 |
| 1992-10-01 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-09-30 | 475 | 480 | 475 | 480 | 2,000 | 4,800 |
| 1992-09-29 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1992-09-28 | 480 | 486 | 480 | 486 | 4,000 | 4,860 |
| 1992-09-22 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-09-21 | 470 | 474 | 470 | 474 | 3,000 | 4,740 |
| 1992-09-18 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-09-17 | 475 | 480 | 475 | 480 | 5,000 | 4,800 |
| 1992-09-14 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-09-11 | 495 | 495 | 490 | 490 | 10,000 | 4,900 |
| 1992-09-10 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-09-09 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-09-08 | 485 | 495 | 485 | 495 | 17,000 | 4,950 |
| 1992-09-07 | 495 | 495 | 485 | 485 | 7,000 | 4,850 |
| 1992-09-04 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-09-03 | 477 | 495 | 477 | 495 | 5,000 | 4,950 |
| 1992-09-02 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1992-09-01 | 477 | 477 | 477 | 477 | 6,000 | 4,770 |
| 1992-08-31 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1992-08-28 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1992-08-27 | 425 | 431 | 425 | 431 | 2,000 | 4,310 |
| 1992-08-25 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-08-24 | 430 | 431 | 430 | 431 | 5,000 | 4,310 |
| 1992-08-21 | 405 | 420 | 405 | 420 | 2,000 | 4,200 |
| 1992-08-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-08-17 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1992-08-14 | 410 | 410 | 400 | 400 | 2,000 | 4,000 |
| 1992-08-13 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-08-11 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1992-08-10 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1992-08-07 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-08-06 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-08-05 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-07-30 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-07-28 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-07-22 | 492 | 492 | 492 | 492 | 3,000 | 4,920 |
| 1992-07-17 | 492 | 492 | 492 | 492 | 4,000 | 4,920 |
| 1992-07-15 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 1992-07-14 | 492 | 492 | 492 | 492 | 5,000 | 4,920 |
| 1992-07-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-07-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-07-07 | 492 | 492 | 492 | 492 | 7,000 | 4,920 |
| 1992-07-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-06-30 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-06-26 | 480 | 480 | 471 | 474 | 4,000 | 4,740 |
| 1992-06-24 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-06-23 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 1992-06-18 | 500 | 500 | 498 | 498 | 9,000 | 4,980 |
| 1992-06-17 | 509 | 509 | 500 | 500 | 8,000 | 5,000 |
| 1992-06-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-06-15 | 520 | 520 | 510 | 510 | 3,000 | 5,100 |
| 1992-06-10 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-06-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-06-05 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1992-06-03 | 538 | 538 | 538 | 538 | 5,000 | 5,380 |
| 1992-06-02 | 538 | 538 | 538 | 538 | 4,000 | 5,380 |
| 1992-05-28 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1992-05-26 | 548 | 548 | 540 | 540 | 2,000 | 5,400 |
| 1992-05-25 | 560 | 560 | 558 | 558 | 2,000 | 5,580 |
| 1992-05-22 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-05-21 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-05-19 | 570 | 570 | 560 | 560 | 2,000 | 5,600 |
| 1992-05-15 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1992-05-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-05-13 | 577 | 577 | 577 | 577 | 2,000 | 5,770 |
| 1992-05-12 | 579 | 580 | 579 | 580 | 2,000 | 5,800 |
| 1992-05-07 | 560 | 600 | 560 | 600 | 9,000 | 6,000 |
| 1992-05-06 | 530 | 550 | 530 | 550 | 3,000 | 5,500 |
| 1992-04-30 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1992-04-28 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1992-04-27 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1992-04-24 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1992-04-23 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1992-04-17 | 530 | 531 | 530 | 531 | 2,000 | 5,310 |
| 1992-04-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1992-04-14 | 522 | 540 | 522 | 540 | 2,000 | 5,400 |
| 1992-04-10 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1992-04-02 | 549 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1992-04-01 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-03-30 | 540 | 540 | 530 | 530 | 12,000 | 5,300 |
| 1992-03-27 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1992-03-26 | 558 | 558 | 550 | 550 | 8,000 | 5,500 |
| 1992-03-25 | 564 | 564 | 560 | 560 | 4,000 | 5,600 |
| 1992-03-24 | 569 | 569 | 564 | 564 | 6,000 | 5,640 |
| 1992-03-23 | 564 | 564 | 564 | 564 | 6,000 | 5,640 |
| 1992-03-19 | 570 | 580 | 569 | 569 | 13,000 | 5,690 |
| 1992-03-18 | 575 | 575 | 570 | 570 | 6,000 | 5,700 |
| 1992-03-17 | 572 | 572 | 572 | 572 | 5,000 | 5,720 |
| 1992-03-16 | 580 | 580 | 571 | 580 | 26,000 | 5,800 |
| 1992-03-13 | 600 | 600 | 590 | 590 | 18,000 | 5,900 |
| 1992-03-12 | 609 | 609 | 600 | 600 | 3,000 | 6,000 |
| 1992-03-11 | 609 | 609 | 605 | 609 | 4,000 | 6,090 |
| 1992-03-10 | 620 | 620 | 609 | 609 | 31,000 | 6,090 |
| 1992-03-06 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1992-03-04 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-03-03 | 650 | 650 | 640 | 640 | 7,000 | 6,400 |
| 1992-03-02 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-02-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1992-02-26 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1992-02-25 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1992-02-24 | 659 | 660 | 659 | 660 | 2,000 | 6,600 |
| 1992-02-17 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1992-02-05 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1992-02-04 | 638 | 640 | 638 | 640 | 12,000 | 6,400 |
| 1992-02-03 | 640 | 640 | 636 | 636 | 2,000 | 6,360 |
| 1992-01-31 | 626 | 627 | 626 | 627 | 3,000 | 6,270 |
| 1992-01-30 | 630 | 640 | 630 | 640 | 5,000 | 6,400 |
| 1992-01-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-01-23 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1992-01-22 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1992-01-21 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1992-01-14 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1992-01-08 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1992-01-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
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
