8145 中部水産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 570 | 580 | 569 | 580 | 6,000 | 5,800 |
| 1995-12-28 | 569 | 569 | 560 | 565 | 9,000 | 5,650 |
| 1995-12-27 | 550 | 570 | 550 | 570 | 18,000 | 5,700 |
| 1995-12-26 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1995-12-22 | 531 | 550 | 531 | 550 | 6,000 | 5,500 |
| 1995-12-21 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1995-12-20 | 515 | 535 | 515 | 535 | 16,000 | 5,350 |
| 1995-12-18 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1995-12-15 | 520 | 570 | 520 | 550 | 35,000 | 5,500 |
| 1995-12-14 | 510 | 510 | 505 | 505 | 2,000 | 5,050 |
| 1995-12-13 | 510 | 520 | 510 | 520 | 2,000 | 5,200 |
| 1995-12-12 | 525 | 525 | 520 | 520 | 3,000 | 5,200 |
| 1995-12-11 | 525 | 529 | 525 | 525 | 5,000 | 5,250 |
| 1995-12-08 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-12-07 | 509 | 510 | 509 | 510 | 2,000 | 5,100 |
| 1995-12-06 | 510 | 510 | 508 | 508 | 5,000 | 5,080 |
| 1995-12-05 | 505 | 510 | 505 | 510 | 3,000 | 5,100 |
| 1995-12-04 | 524 | 524 | 524 | 524 | 7,000 | 5,240 |
| 1995-12-01 | 520 | 529 | 520 | 525 | 12,000 | 5,250 |
| 1995-11-30 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1995-11-29 | 500 | 505 | 500 | 505 | 2,000 | 5,050 |
| 1995-11-28 | 525 | 525 | 525 | 525 | 15,000 | 5,250 |
| 1995-11-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-11-21 | 495 | 495 | 491 | 491 | 7,000 | 4,910 |
| 1995-11-20 | 519 | 530 | 519 | 529 | 22,000 | 5,290 |
| 1995-11-17 | 510 | 517 | 510 | 517 | 8,000 | 5,170 |
| 1995-11-16 | 510 | 510 | 495 | 505 | 7,000 | 5,050 |
| 1995-11-15 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1995-11-14 | 510 | 512 | 510 | 512 | 4,000 | 5,120 |
| 1995-11-13 | 502 | 504 | 500 | 504 | 80,000 | 5,040 |
| 1995-11-10 | 505 | 505 | 504 | 504 | 13,000 | 5,040 |
| 1995-11-09 | 500 | 508 | 499 | 508 | 25,000 | 5,080 |
| 1995-11-02 | 484 | 509 | 482 | 509 | 16,000 | 5,090 |
| 1995-10-31 | 470 | 472 | 470 | 472 | 16,000 | 4,720 |
| 1995-10-27 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1995-10-26 | 485 | 485 | 480 | 482 | 9,000 | 4,820 |
| 1995-10-25 | 470 | 475 | 470 | 470 | 8,000 | 4,700 |
| 1995-10-23 | 459 | 470 | 459 | 470 | 5,000 | 4,700 |
| 1995-10-20 | 460 | 460 | 453 | 453 | 9,000 | 4,530 |
| 1995-10-19 | 460 | 460 | 453 | 453 | 3,000 | 4,530 |
| 1995-10-18 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-10-17 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-10-16 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1995-10-13 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1995-10-09 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 1995-10-06 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1995-10-05 | 458 | 458 | 458 | 458 | 5,000 | 4,580 |
| 1995-09-29 | 460 | 460 | 459 | 459 | 2,000 | 4,590 |
| 1995-09-28 | 455 | 478 | 455 | 478 | 4,000 | 4,780 |
| 1995-09-25 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-09-22 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1995-09-21 | 479 | 479 | 479 | 479 | 5,000 | 4,790 |
| 1995-09-20 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-09-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-09-13 | 455 | 455 | 450 | 450 | 4,000 | 4,500 |
| 1995-09-12 | 461 | 461 | 450 | 450 | 8,000 | 4,500 |
| 1995-09-11 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1995-09-08 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1995-09-05 | 455 | 455 | 450 | 450 | 7,000 | 4,500 |
| 1995-09-04 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-09-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-08-31 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1995-08-30 | 460 | 467 | 460 | 460 | 18,000 | 4,600 |
| 1995-08-29 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1995-08-28 | 460 | 464 | 460 | 460 | 6,000 | 4,600 |
| 1995-08-25 | 470 | 470 | 465 | 465 | 6,000 | 4,650 |
| 1995-08-24 | 480 | 480 | 479 | 479 | 2,000 | 4,790 |
| 1995-08-23 | 488 | 489 | 488 | 489 | 4,000 | 4,890 |
| 1995-08-22 | 499 | 499 | 498 | 498 | 4,000 | 4,980 |
| 1995-08-21 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1995-08-18 | 482 | 487 | 475 | 487 | 18,000 | 4,870 |
| 1995-08-17 | 465 | 480 | 465 | 480 | 4,000 | 4,800 |
| 1995-08-16 | 435 | 460 | 435 | 460 | 5,000 | 4,600 |
| 1995-08-07 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1995-08-04 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 1995-07-27 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1995-07-25 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-07-21 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1995-07-12 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1995-07-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-07-07 | 441 | 441 | 440 | 440 | 6,000 | 4,400 |
| 1995-07-06 | 405 | 430 | 405 | 430 | 4,000 | 4,300 |
| 1995-07-04 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1995-06-27 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1995-06-23 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1995-06-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-06-19 | 380 | 381 | 380 | 381 | 2,000 | 3,810 |
| 1995-06-16 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1995-06-15 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1995-06-14 | 380 | 380 | 371 | 371 | 8,000 | 3,710 |
| 1995-06-13 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1995-06-12 | 385 | 385 | 380 | 380 | 10,000 | 3,800 |
| 1995-06-08 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1995-06-07 | 390 | 390 | 385 | 385 | 16,000 | 3,850 |
| 1995-06-06 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1995-06-01 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1995-05-29 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-05-24 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1995-05-23 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1995-05-22 | 396 | 396 | 396 | 396 | 6,000 | 3,960 |
| 1995-05-19 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 1995-05-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-05-12 | 431 | 431 | 431 | 431 | 5,000 | 4,310 |
| 1995-05-11 | 432 | 432 | 431 | 432 | 10,000 | 4,320 |
| 1995-05-10 | 432 | 432 | 432 | 432 | 16,000 | 4,320 |
| 1995-05-09 | 432 | 432 | 432 | 432 | 4,000 | 4,320 |
| 1995-05-08 | 430 | 431 | 430 | 431 | 18,000 | 4,310 |
| 1995-05-02 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 1995-05-01 | 430 | 430 | 425 | 430 | 8,000 | 4,300 |
| 1995-04-28 | 435 | 435 | 433 | 433 | 5,000 | 4,330 |
| 1995-04-26 | 440 | 443 | 425 | 425 | 5,000 | 4,250 |
| 1995-04-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-04-20 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 1995-04-19 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-04-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-04-03 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1995-03-23 | 460 | 465 | 460 | 460 | 7,000 | 4,600 |
| 1995-03-22 | 454 | 460 | 450 | 450 | 5,000 | 4,500 |
| 1995-03-17 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-03-15 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1995-03-13 | 465 | 465 | 460 | 460 | 5,000 | 4,600 |
| 1995-03-09 | 470 | 485 | 460 | 485 | 4,000 | 4,850 |
| 1995-03-07 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1995-03-06 | 466 | 480 | 466 | 480 | 2,000 | 4,800 |
| 1995-03-01 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1995-02-28 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1995-02-27 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-02-24 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1995-02-23 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1995-02-22 | 471 | 490 | 471 | 490 | 4,000 | 4,900 |
| 1995-02-21 | 480 | 480 | 470 | 470 | 5,000 | 4,700 |
| 1995-02-15 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 1995-02-14 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1995-02-10 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 1995-02-09 | 490 | 491 | 490 | 490 | 5,000 | 4,900 |
| 1995-02-08 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-02-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-02-01 | 509 | 509 | 501 | 501 | 2,000 | 5,010 |
| 1995-01-31 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1995-01-30 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1995-01-25 | 514 | 514 | 500 | 500 | 7,000 | 5,000 |
| 1995-01-23 | 500 | 515 | 500 | 515 | 6,000 | 5,150 |
| 1995-01-20 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1995-01-19 | 506 | 506 | 500 | 500 | 2,000 | 5,000 |
| 1995-01-13 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1995-01-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-01-10 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1995-01-09 | 520 | 520 | 520 | 520 | 13,000 | 5,200 |
| 1995-01-06 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1995-01-05 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1995-01-04 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
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
