8145 中部水産(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-12-29 | 501 | 501 | 500 | 500 | 6,000 | 5,000 |
| 1993-12-27 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-12-24 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1993-12-22 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1993-12-21 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1993-12-17 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1993-12-15 | 505 | 505 | 500 | 500 | 3,000 | 5,000 |
| 1993-12-14 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1993-12-13 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1993-12-10 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 1993-12-09 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1993-12-08 | 505 | 505 | 501 | 505 | 7,000 | 5,050 |
| 1993-12-07 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1993-12-06 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-12-03 | 515 | 520 | 515 | 520 | 4,000 | 5,200 |
| 1993-12-02 | 505 | 505 | 500 | 505 | 12,000 | 5,050 |
| 1993-12-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-11-29 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 1993-11-26 | 521 | 521 | 510 | 510 | 4,000 | 5,100 |
| 1993-11-25 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1993-11-24 | 530 | 530 | 520 | 520 | 4,000 | 5,200 |
| 1993-11-15 | 520 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1993-11-12 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-11-11 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1993-11-10 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-11-09 | 550 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1993-11-08 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-11-05 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-11-02 | 570 | 570 | 565 | 565 | 3,000 | 5,650 |
| 1993-11-01 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-29 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-28 | 569 | 570 | 569 | 570 | 3,000 | 5,700 |
| 1993-10-27 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1993-10-26 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1993-10-25 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1993-10-22 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-10-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-10-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-10-19 | 595 | 600 | 595 | 600 | 2,000 | 6,000 |
| 1993-10-18 | 600 | 600 | 591 | 595 | 4,000 | 5,950 |
| 1993-10-15 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1993-10-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-10-12 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1993-10-08 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1993-10-07 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-10-05 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-10-04 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1993-10-01 | 620 | 620 | 610 | 610 | 3,000 | 6,100 |
| 1993-09-30 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1993-09-29 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-09-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-09-24 | 620 | 620 | 610 | 610 | 5,000 | 6,100 |
| 1993-09-16 | 662 | 662 | 648 | 648 | 3,000 | 6,480 |
| 1993-09-14 | 650 | 660 | 650 | 652 | 5,000 | 6,520 |
| 1993-09-13 | 633 | 650 | 633 | 650 | 3,000 | 6,500 |
| 1993-09-10 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1993-09-09 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-09-08 | 629 | 630 | 629 | 630 | 3,000 | 6,300 |
| 1993-09-07 | 628 | 629 | 628 | 629 | 3,000 | 6,290 |
| 1993-09-06 | 625 | 627 | 625 | 627 | 7,000 | 6,270 |
| 1993-09-02 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-09-01 | 627 | 627 | 627 | 627 | 2,000 | 6,270 |
| 1993-08-31 | 627 | 627 | 627 | 627 | 4,000 | 6,270 |
| 1993-08-30 | 627 | 627 | 627 | 627 | 5,000 | 6,270 |
| 1993-08-23 | 627 | 627 | 627 | 627 | 3,000 | 6,270 |
| 1993-08-20 | 616 | 627 | 616 | 627 | 4,000 | 6,270 |
| 1993-08-19 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1993-08-16 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1993-08-13 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1993-08-12 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1993-08-11 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1993-08-10 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1993-08-05 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1993-08-04 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-08-03 | 609 | 609 | 604 | 604 | 2,000 | 6,040 |
| 1993-08-02 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1993-07-30 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-07-28 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-07-26 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-07-22 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1993-07-21 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-07-16 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1993-07-15 | 621 | 621 | 620 | 620 | 2,000 | 6,200 |
| 1993-07-14 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1993-07-12 | 622 | 622 | 621 | 621 | 2,000 | 6,210 |
| 1993-07-09 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-07-08 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1993-07-06 | 640 | 640 | 626 | 626 | 6,000 | 6,260 |
| 1993-07-05 | 640 | 640 | 630 | 630 | 5,000 | 6,300 |
| 1993-06-29 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1993-06-25 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1993-06-24 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1993-06-23 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1993-06-22 | 630 | 635 | 630 | 635 | 3,000 | 6,350 |
| 1993-06-18 | 640 | 640 | 635 | 635 | 3,000 | 6,350 |
| 1993-06-17 | 665 | 665 | 650 | 650 | 2,000 | 6,500 |
| 1993-06-15 | 680 | 680 | 675 | 675 | 2,000 | 6,750 |
| 1993-06-14 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-06-11 | 676 | 680 | 676 | 680 | 2,000 | 6,800 |
| 1993-06-10 | 680 | 680 | 676 | 680 | 9,000 | 6,800 |
| 1993-06-08 | 683 | 683 | 680 | 680 | 40,000 | 6,800 |
| 1993-06-07 | 680 | 686 | 680 | 681 | 59,000 | 6,810 |
| 1993-06-04 | 686 | 686 | 680 | 680 | 10,000 | 6,800 |
| 1993-06-03 | 684 | 685 | 684 | 685 | 16,000 | 6,850 |
| 1993-06-02 | 687 | 687 | 680 | 680 | 70,000 | 6,800 |
| 1993-06-01 | 705 | 707 | 685 | 686 | 70,000 | 6,860 |
| 1993-05-31 | 720 | 720 | 710 | 710 | 43,000 | 7,100 |
| 1993-05-28 | 650 | 665 | 645 | 660 | 129,000 | 6,600 |
| 1993-05-27 | 640 | 660 | 640 | 650 | 22,000 | 6,500 |
| 1993-05-26 | 630 | 640 | 630 | 640 | 10,000 | 6,400 |
| 1993-05-25 | 620 | 630 | 620 | 630 | 5,000 | 6,300 |
| 1993-05-24 | 620 | 635 | 620 | 630 | 20,000 | 6,300 |
| 1993-05-21 | 624 | 630 | 620 | 620 | 17,000 | 6,200 |
| 1993-05-20 | 627 | 635 | 615 | 620 | 24,000 | 6,200 |
| 1993-05-19 | 629 | 629 | 629 | 629 | 4,000 | 6,290 |
| 1993-05-18 | 630 | 639 | 630 | 639 | 5,000 | 6,390 |
| 1993-05-17 | 620 | 630 | 615 | 630 | 26,000 | 6,300 |
| 1993-05-14 | 610 | 620 | 610 | 620 | 8,000 | 6,200 |
| 1993-05-13 | 600 | 609 | 600 | 609 | 6,000 | 6,090 |
| 1993-05-12 | 585 | 600 | 580 | 600 | 25,000 | 6,000 |
| 1993-05-07 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-05-06 | 539 | 539 | 535 | 539 | 4,000 | 5,390 |
| 1993-04-30 | 520 | 530 | 520 | 530 | 6,000 | 5,300 |
| 1993-04-28 | 520 | 521 | 520 | 520 | 8,000 | 5,200 |
| 1993-04-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-04-23 | 510 | 510 | 503 | 503 | 2,000 | 5,030 |
| 1993-04-22 | 523 | 523 | 510 | 510 | 8,000 | 5,100 |
| 1993-04-21 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1993-04-19 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1993-04-16 | 519 | 521 | 519 | 521 | 2,000 | 5,210 |
| 1993-04-15 | 530 | 530 | 516 | 516 | 13,000 | 5,160 |
| 1993-04-14 | 525 | 531 | 525 | 525 | 5,000 | 5,250 |
| 1993-04-13 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1993-04-12 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1993-04-08 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1993-04-07 | 506 | 510 | 506 | 510 | 2,000 | 5,100 |
| 1993-04-06 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-04-05 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1993-03-31 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1993-03-30 | 486 | 492 | 486 | 492 | 2,000 | 4,920 |
| 1993-03-29 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1993-03-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-03-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-03-19 | 485 | 505 | 485 | 505 | 11,000 | 5,050 |
| 1993-03-17 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 1993-03-16 | 471 | 471 | 470 | 471 | 3,000 | 4,710 |
| 1993-03-15 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1993-03-12 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-03-11 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1993-03-10 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-03-09 | 472 | 475 | 472 | 475 | 3,000 | 4,750 |
| 1993-03-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-03-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-03-01 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1993-02-24 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-02-23 | 470 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1993-02-19 | 471 | 471 | 465 | 470 | 5,000 | 4,700 |
| 1993-02-12 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1993-02-04 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1993-01-29 | 493 | 500 | 493 | 500 | 4,000 | 5,000 |
| 1993-01-27 | 500 | 500 | 490 | 490 | 13,000 | 4,900 |
| 1993-01-25 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-01-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1993-01-08 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
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
