8145 中部水産(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1998-12-29 | 403 | 404 | 403 | 404 | 9,000 | 4,040 |
| 1998-12-28 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1998-12-25 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1998-12-24 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-12-22 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 1998-12-21 | 404 | 404 | 404 | 404 | 5,000 | 4,040 |
| 1998-12-18 | 398 | 403 | 398 | 403 | 5,000 | 4,030 |
| 1998-12-17 | 405 | 405 | 398 | 398 | 10,000 | 3,980 |
| 1998-12-16 | 395 | 405 | 393 | 405 | 20,000 | 4,050 |
| 1998-12-15 | 394 | 398 | 390 | 395 | 25,000 | 3,950 |
| 1998-12-14 | 394 | 397 | 394 | 394 | 7,000 | 3,940 |
| 1998-12-11 | 390 | 394 | 390 | 394 | 4,000 | 3,940 |
| 1998-12-08 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1998-12-07 | 391 | 391 | 391 | 391 | 8,000 | 3,910 |
| 1998-12-03 | 392 | 394 | 392 | 392 | 9,000 | 3,920 |
| 1998-12-02 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1998-12-01 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-11-30 | 390 | 390 | 390 | 390 | 12,000 | 3,900 |
| 1998-11-27 | 392 | 392 | 392 | 392 | 3,000 | 3,920 |
| 1998-11-26 | 394 | 394 | 392 | 392 | 7,000 | 3,920 |
| 1998-11-25 | 390 | 394 | 390 | 394 | 18,000 | 3,940 |
| 1998-11-24 | 390 | 392 | 388 | 392 | 6,000 | 3,920 |
| 1998-11-20 | 384 | 388 | 384 | 388 | 11,000 | 3,880 |
| 1998-11-19 | 378 | 384 | 378 | 384 | 4,000 | 3,840 |
| 1998-11-18 | 373 | 378 | 370 | 378 | 19,000 | 3,780 |
| 1998-11-17 | 369 | 370 | 369 | 370 | 6,000 | 3,700 |
| 1998-11-16 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1998-11-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-11-11 | 374 | 374 | 374 | 374 | 6,000 | 3,740 |
| 1998-11-10 | 375 | 375 | 374 | 374 | 2,000 | 3,740 |
| 1998-11-06 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-11-05 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-11-04 | 370 | 380 | 369 | 375 | 29,000 | 3,750 |
| 1998-11-02 | 365 | 370 | 365 | 370 | 2,000 | 3,700 |
| 1998-10-30 | 360 | 360 | 357 | 357 | 4,000 | 3,570 |
| 1998-10-29 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-10-28 | 359 | 360 | 359 | 360 | 2,000 | 3,600 |
| 1998-10-27 | 355 | 358 | 355 | 357 | 12,000 | 3,570 |
| 1998-10-26 | 359 | 359 | 355 | 355 | 5,000 | 3,550 |
| 1998-10-23 | 353 | 357 | 353 | 355 | 11,000 | 3,550 |
| 1998-10-22 | 356 | 356 | 350 | 350 | 2,000 | 3,500 |
| 1998-10-21 | 350 | 350 | 347 | 347 | 4,000 | 3,470 |
| 1998-10-16 | 356 | 357 | 356 | 357 | 21,000 | 3,570 |
| 1998-10-15 | 332 | 359 | 332 | 359 | 6,000 | 3,590 |
| 1998-10-14 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1998-10-13 | 300 | 363 | 300 | 363 | 5,000 | 3,630 |
| 1998-10-05 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1998-10-02 | 365 | 365 | 365 | 365 | 11,000 | 3,650 |
| 1998-09-25 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-09-22 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1998-09-21 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1998-09-18 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1998-09-17 | 398 | 398 | 396 | 398 | 5,000 | 3,980 |
| 1998-09-16 | 396 | 396 | 396 | 396 | 12,000 | 3,960 |
| 1998-09-14 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1998-09-11 | 396 | 400 | 396 | 396 | 19,000 | 3,960 |
| 1998-09-10 | 397 | 399 | 397 | 399 | 10,000 | 3,990 |
| 1998-09-09 | 400 | 400 | 398 | 400 | 51,000 | 4,000 |
| 1998-09-08 | 395 | 398 | 395 | 398 | 6,000 | 3,980 |
| 1998-09-07 | 396 | 396 | 395 | 395 | 6,000 | 3,950 |
| 1998-09-04 | 397 | 397 | 397 | 397 | 9,000 | 3,970 |
| 1998-09-03 | 398 | 398 | 397 | 397 | 6,000 | 3,970 |
| 1998-09-02 | 398 | 398 | 398 | 398 | 8,000 | 3,980 |
| 1998-09-01 | 397 | 398 | 397 | 398 | 13,000 | 3,980 |
| 1998-08-31 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1998-08-28 | 395 | 395 | 395 | 395 | 18,000 | 3,950 |
| 1998-08-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-08-24 | 400 | 403 | 400 | 403 | 3,000 | 4,030 |
| 1998-08-21 | 397 | 398 | 397 | 398 | 2,000 | 3,980 |
| 1998-08-20 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1998-08-19 | 387 | 397 | 387 | 397 | 9,000 | 3,970 |
| 1998-08-18 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1998-08-14 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1998-08-13 | 402 | 402 | 402 | 402 | 6,000 | 4,020 |
| 1998-08-11 | 402 | 403 | 402 | 402 | 11,000 | 4,020 |
| 1998-08-10 | 402 | 403 | 402 | 402 | 15,000 | 4,020 |
| 1998-08-07 | 402 | 402 | 401 | 402 | 26,000 | 4,020 |
| 1998-08-06 | 400 | 402 | 400 | 402 | 2,000 | 4,020 |
| 1998-08-04 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1998-08-03 | 390 | 405 | 388 | 397 | 41,000 | 3,970 |
| 1998-07-28 | 392 | 392 | 391 | 392 | 10,000 | 3,920 |
| 1998-07-24 | 380 | 390 | 380 | 390 | 66,000 | 3,900 |
| 1998-07-23 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-07-16 | 389 | 390 | 389 | 390 | 9,000 | 3,900 |
| 1998-07-15 | 380 | 390 | 380 | 390 | 40,000 | 3,900 |
| 1998-07-14 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-07-13 | 390 | 400 | 390 | 400 | 12,000 | 4,000 |
| 1998-07-10 | 415 | 415 | 415 | 415 | 4,000 | 4,150 |
| 1998-07-09 | 404 | 414 | 404 | 414 | 12,000 | 4,140 |
| 1998-07-08 | 404 | 404 | 404 | 404 | 10,000 | 4,040 |
| 1998-07-07 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1998-07-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-07-03 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1998-07-02 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1998-06-30 | 399 | 399 | 399 | 399 | 5,000 | 3,990 |
| 1998-06-29 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-06-26 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1998-06-24 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-06-18 | 400 | 400 | 400 | 400 | 67,000 | 4,000 |
| 1998-06-16 | 390 | 397 | 390 | 397 | 3,000 | 3,970 |
| 1998-06-15 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-06-11 | 397 | 397 | 397 | 397 | 23,000 | 3,970 |
| 1998-06-10 | 390 | 397 | 390 | 397 | 22,000 | 3,970 |
| 1998-06-08 | 399 | 399 | 399 | 399 | 5,000 | 3,990 |
| 1998-06-04 | 406 | 406 | 400 | 406 | 5,000 | 4,060 |
| 1998-06-03 | 418 | 418 | 416 | 416 | 12,000 | 4,160 |
| 1998-05-26 | 415 | 433 | 415 | 433 | 25,000 | 4,330 |
| 1998-05-25 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1998-05-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1998-05-21 | 405 | 410 | 400 | 410 | 9,000 | 4,100 |
| 1998-05-13 | 400 | 400 | 400 | 400 | 19,000 | 4,000 |
| 1998-05-11 | 400 | 400 | 400 | 400 | 22,000 | 4,000 |
| 1998-05-08 | 400 | 400 | 400 | 400 | 24,000 | 4,000 |
| 1998-05-07 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1998-05-06 | 400 | 410 | 395 | 395 | 32,000 | 3,950 |
| 1998-05-01 | 400 | 400 | 400 | 400 | 22,000 | 4,000 |
| 1998-04-30 | 400 | 409 | 400 | 400 | 15,000 | 4,000 |
| 1998-04-28 | 400 | 400 | 400 | 400 | 20,000 | 4,000 |
| 1998-04-27 | 400 | 410 | 400 | 400 | 31,000 | 4,000 |
| 1998-04-24 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-04-23 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-04-22 | 400 | 410 | 400 | 410 | 10,000 | 4,100 |
| 1998-04-21 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1998-04-20 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-04-17 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1998-04-16 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1998-04-15 | 400 | 410 | 400 | 410 | 8,000 | 4,100 |
| 1998-04-14 | 400 | 409 | 400 | 409 | 11,000 | 4,090 |
| 1998-04-07 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1998-04-03 | 400 | 410 | 400 | 410 | 11,000 | 4,100 |
| 1998-04-02 | 400 | 405 | 395 | 405 | 12,000 | 4,050 |
| 1998-03-25 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1998-03-24 | 400 | 400 | 400 | 400 | 13,000 | 4,000 |
| 1998-03-23 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1998-03-20 | 425 | 425 | 425 | 425 | 32,000 | 4,250 |
| 1998-03-19 | 425 | 425 | 425 | 425 | 10,000 | 4,250 |
| 1998-03-18 | 422 | 430 | 420 | 430 | 44,000 | 4,300 |
| 1998-03-17 | 425 | 425 | 420 | 420 | 13,000 | 4,200 |
| 1998-03-16 | 425 | 425 | 420 | 420 | 17,000 | 4,200 |
| 1998-03-13 | 420 | 422 | 415 | 422 | 12,000 | 4,220 |
| 1998-03-12 | 419 | 420 | 419 | 420 | 9,000 | 4,200 |
| 1998-03-11 | 400 | 418 | 400 | 418 | 15,000 | 4,180 |
| 1998-03-10 | 400 | 410 | 400 | 410 | 9,000 | 4,100 |
| 1998-03-09 | 400 | 406 | 400 | 400 | 25,000 | 4,000 |
| 1998-03-06 | 399 | 400 | 399 | 400 | 70,000 | 4,000 |
| 1998-03-05 | 400 | 400 | 400 | 400 | 104,000 | 4,000 |
| 1998-03-04 | 392 | 400 | 392 | 400 | 12,000 | 4,000 |
| 1998-03-03 | 375 | 390 | 375 | 390 | 18,000 | 3,900 |
| 1998-03-02 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1998-02-27 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1998-02-26 | 365 | 368 | 360 | 368 | 7,000 | 3,680 |
| 1998-02-24 | 360 | 370 | 360 | 370 | 7,000 | 3,700 |
| 1998-02-23 | 355 | 357 | 355 | 355 | 6,000 | 3,550 |
| 1998-02-19 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 1998-02-18 | 350 | 354 | 350 | 354 | 7,000 | 3,540 |
| 1998-02-17 | 350 | 350 | 343 | 345 | 5,000 | 3,450 |
| 1998-02-16 | 350 | 350 | 345 | 345 | 10,000 | 3,450 |
| 1998-02-13 | 355 | 356 | 350 | 355 | 11,000 | 3,550 |
| 1998-02-12 | 355 | 355 | 350 | 355 | 7,000 | 3,550 |
| 1998-02-10 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1998-02-09 | 356 | 365 | 350 | 350 | 8,000 | 3,500 |
| 1998-02-06 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1998-02-05 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 1998-02-04 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1998-02-03 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 1998-01-29 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1998-01-28 | 385 | 395 | 385 | 390 | 10,000 | 3,900 |
| 1998-01-26 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-01-22 | 344 | 344 | 340 | 343 | 12,000 | 3,430 |
| 1998-01-21 | 344 | 360 | 344 | 360 | 27,000 | 3,600 |
| 1998-01-16 | 349 | 349 | 349 | 349 | 5,000 | 3,490 |
| 1998-01-13 | 344 | 353 | 344 | 353 | 7,000 | 3,530 |
| 1998-01-09 | 359 | 359 | 359 | 359 | 20,000 | 3,590 |
| 1998-01-07 | 360 | 364 | 360 | 364 | 4,000 | 3,640 |
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
