8145 中部水産(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 360 | 369 | 360 | 369 | 11,000 | 3,690 |
| 1997-12-26 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 1997-12-24 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1997-12-22 | 364 | 372 | 364 | 372 | 2,000 | 3,720 |
| 1997-12-19 | 369 | 369 | 369 | 369 | 31,000 | 3,690 |
| 1997-12-18 | 373 | 373 | 373 | 373 | 31,000 | 3,730 |
| 1997-12-17 | 364 | 373 | 364 | 373 | 4,000 | 3,730 |
| 1997-12-16 | 355 | 369 | 355 | 369 | 11,000 | 3,690 |
| 1997-12-11 | 369 | 369 | 369 | 369 | 33,000 | 3,690 |
| 1997-12-10 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1997-12-09 | 368 | 380 | 368 | 380 | 2,000 | 3,800 |
| 1997-12-08 | 380 | 383 | 380 | 383 | 10,000 | 3,830 |
| 1997-12-05 | 375 | 380 | 375 | 380 | 18,000 | 3,800 |
| 1997-12-03 | 383 | 383 | 383 | 383 | 16,000 | 3,830 |
| 1997-12-02 | 385 | 385 | 380 | 385 | 3,000 | 3,850 |
| 1997-12-01 | 380 | 385 | 380 | 385 | 4,000 | 3,850 |
| 1997-11-28 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 1997-11-26 | 380 | 390 | 380 | 390 | 6,000 | 3,900 |
| 1997-11-18 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1997-11-17 | 380 | 380 | 378 | 378 | 3,000 | 3,780 |
| 1997-11-14 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1997-11-13 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1997-11-11 | 355 | 370 | 355 | 360 | 4,000 | 3,600 |
| 1997-11-10 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-11-07 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-11-06 | 410 | 415 | 410 | 415 | 2,000 | 4,150 |
| 1997-11-04 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-10-31 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-10-30 | 406 | 420 | 406 | 420 | 12,000 | 4,200 |
| 1997-10-29 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1997-10-28 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1997-10-27 | 395 | 406 | 395 | 406 | 2,000 | 4,060 |
| 1997-10-24 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-10-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-10-20 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1997-10-17 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1997-10-16 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1997-10-15 | 375 | 400 | 375 | 400 | 14,000 | 4,000 |
| 1997-10-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-10-07 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-10-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-10-03 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
| 1997-10-02 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 1997-10-01 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1997-09-22 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-08-27 | 490 | 510 | 490 | 510 | 3,000 | 5,100 |
| 1997-08-25 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-08-22 | 495 | 510 | 495 | 510 | 2,000 | 5,100 |
| 1997-08-20 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-08-12 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1997-08-04 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1997-07-31 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-07-25 | 528 | 528 | 520 | 520 | 3,000 | 5,200 |
| 1997-07-22 | 520 | 534 | 520 | 534 | 4,000 | 5,340 |
| 1997-07-17 | 518 | 518 | 518 | 518 | 3,000 | 5,180 |
| 1997-07-16 | 495 | 510 | 495 | 510 | 10,000 | 5,100 |
| 1997-07-15 | 510 | 510 | 500 | 500 | 11,000 | 5,000 |
| 1997-07-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-07-10 | 500 | 500 | 499 | 499 | 7,000 | 4,990 |
| 1997-07-09 | 510 | 510 | 495 | 500 | 47,000 | 5,000 |
| 1997-07-08 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-07-07 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1997-07-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-07-01 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1997-06-30 | 520 | 538 | 520 | 538 | 10,000 | 5,380 |
| 1997-06-27 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1997-06-25 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-06-23 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1997-06-20 | 537 | 537 | 534 | 537 | 32,000 | 5,370 |
| 1997-06-18 | 529 | 537 | 529 | 537 | 29,000 | 5,370 |
| 1997-06-17 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-06-11 | 519 | 532 | 519 | 532 | 33,000 | 5,320 |
| 1997-06-10 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1997-06-09 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1997-06-06 | 522 | 534 | 522 | 527 | 18,000 | 5,270 |
| 1997-06-05 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 1997-06-04 | 530 | 535 | 530 | 535 | 6,000 | 5,350 |
| 1997-06-03 | 540 | 540 | 530 | 530 | 41,000 | 5,300 |
| 1997-06-02 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 1997-05-30 | 530 | 548 | 530 | 548 | 11,000 | 5,480 |
| 1997-05-26 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-05-22 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-05-20 | 534 | 559 | 534 | 550 | 33,000 | 5,500 |
| 1997-05-13 | 530 | 533 | 523 | 533 | 7,000 | 5,330 |
| 1997-05-12 | 528 | 529 | 528 | 529 | 10,000 | 5,290 |
| 1997-05-08 | 528 | 529 | 528 | 529 | 9,000 | 5,290 |
| 1997-05-07 | 529 | 529 | 529 | 529 | 11,000 | 5,290 |
| 1997-05-06 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1997-05-02 | 508 | 508 | 506 | 506 | 2,000 | 5,060 |
| 1997-05-01 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-04-28 | 519 | 519 | 518 | 518 | 20,000 | 5,180 |
| 1997-04-25 | 522 | 522 | 512 | 512 | 2,000 | 5,120 |
| 1997-04-23 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1997-04-22 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1997-04-21 | 525 | 525 | 525 | 525 | 6,000 | 5,250 |
| 1997-04-18 | 489 | 515 | 489 | 515 | 17,000 | 5,150 |
| 1997-04-16 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1997-04-08 | 509 | 509 | 509 | 509 | 25,000 | 5,090 |
| 1997-04-02 | 510 | 510 | 510 | 510 | 44,000 | 5,100 |
| 1997-03-27 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-03-25 | 510 | 510 | 509 | 509 | 7,000 | 5,090 |
| 1997-03-24 | 509 | 510 | 509 | 510 | 2,000 | 5,100 |
| 1997-03-19 | 510 | 510 | 510 | 510 | 20,000 | 5,100 |
| 1997-03-14 | 515 | 515 | 515 | 515 | 9,000 | 5,150 |
| 1997-03-13 | 515 | 515 | 515 | 515 | 10,000 | 5,150 |
| 1997-03-12 | 515 | 515 | 515 | 515 | 10,000 | 5,150 |
| 1997-03-11 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1997-03-10 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1997-03-07 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1997-03-06 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1997-03-05 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 1997-03-04 | 515 | 515 | 515 | 515 | 15,000 | 5,150 |
| 1997-03-03 | 510 | 515 | 510 | 515 | 11,000 | 5,150 |
| 1997-02-26 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1997-02-25 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1997-02-24 | 526 | 526 | 525 | 525 | 4,000 | 5,250 |
| 1997-02-21 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1997-02-20 | 525 | 525 | 524 | 525 | 11,000 | 5,250 |
| 1997-02-19 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1997-02-18 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1997-02-17 | 524 | 525 | 524 | 525 | 10,000 | 5,250 |
| 1997-02-14 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1997-02-13 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1997-02-12 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1997-02-10 | 525 | 525 | 519 | 525 | 12,000 | 5,250 |
| 1997-02-07 | 525 | 525 | 519 | 520 | 11,000 | 5,200 |
| 1997-02-06 | 525 | 525 | 525 | 525 | 10,000 | 5,250 |
| 1997-02-05 | 525 | 525 | 520 | 521 | 10,000 | 5,210 |
| 1997-02-04 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1997-02-03 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-01-30 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-01-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-01-24 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 1997-01-21 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 1997-01-17 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1997-01-16 | 545 | 555 | 540 | 555 | 13,000 | 5,550 |
| 1997-01-14 | 555 | 555 | 545 | 545 | 3,000 | 5,450 |
| 1997-01-13 | 545 | 545 | 535 | 545 | 8,000 | 5,450 |
| 1997-01-10 | 555 | 555 | 540 | 550 | 12,000 | 5,500 |
| 1997-01-09 | 555 | 555 | 550 | 555 | 9,000 | 5,550 |
| 1997-01-08 | 558 | 558 | 555 | 555 | 2,000 | 5,550 |
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
