8145 中部水産(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 320 | 340 | 310 | 340 | 7,000 | 3,400 |
| 1999-12-28 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 1999-12-27 | 330 | 330 | 320 | 320 | 5,000 | 3,200 |
| 1999-12-24 | 349 | 349 | 349 | 349 | 8,000 | 3,490 |
| 1999-12-22 | 305 | 310 | 305 | 310 | 16,000 | 3,100 |
| 1999-12-21 | 300 | 310 | 300 | 305 | 25,000 | 3,050 |
| 1999-12-20 | 360 | 360 | 310 | 310 | 43,000 | 3,100 |
| 1999-12-17 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1999-12-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1999-12-14 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1999-12-10 | 364 | 375 | 364 | 365 | 13,000 | 3,650 |
| 1999-12-09 | 315 | 364 | 315 | 364 | 25,000 | 3,640 |
| 1999-12-07 | 365 | 390 | 365 | 390 | 2,000 | 3,900 |
| 1999-12-01 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 1999-11-26 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1999-11-25 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1999-11-24 | 397 | 397 | 397 | 397 | 5,000 | 3,970 |
| 1999-11-22 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1999-11-19 | 374 | 398 | 374 | 398 | 8,000 | 3,980 |
| 1999-11-18 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1999-11-17 | 382 | 399 | 378 | 399 | 4,000 | 3,990 |
| 1999-11-12 | 400 | 402 | 400 | 402 | 21,000 | 4,020 |
| 1999-11-08 | 401 | 401 | 385 | 400 | 6,000 | 4,000 |
| 1999-11-05 | 394 | 402 | 394 | 402 | 26,000 | 4,020 |
| 1999-11-04 | 397 | 397 | 394 | 394 | 5,000 | 3,940 |
| 1999-11-01 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1999-10-29 | 397 | 405 | 397 | 397 | 29,000 | 3,970 |
| 1999-10-28 | 396 | 397 | 391 | 397 | 21,000 | 3,970 |
| 1999-10-27 | 395 | 402 | 390 | 400 | 31,000 | 4,000 |
| 1999-10-26 | 396 | 396 | 396 | 396 | 20,000 | 3,960 |
| 1999-10-25 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1999-10-22 | 390 | 402 | 375 | 402 | 8,000 | 4,020 |
| 1999-10-21 | 394 | 402 | 394 | 402 | 25,000 | 4,020 |
| 1999-10-15 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1999-10-14 | 407 | 407 | 400 | 400 | 8,000 | 4,000 |
| 1999-10-07 | 418 | 418 | 410 | 410 | 16,000 | 4,100 |
| 1999-10-06 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-09-28 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1999-09-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1999-09-13 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1999-09-10 | 465 | 468 | 465 | 468 | 22,000 | 4,680 |
| 1999-09-08 | 468 | 468 | 466 | 466 | 43,000 | 4,660 |
| 1999-08-31 | 475 | 475 | 473 | 473 | 4,000 | 4,730 |
| 1999-08-26 | 450 | 470 | 450 | 470 | 3,000 | 4,700 |
| 1999-08-24 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-08-12 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1999-08-11 | 455 | 500 | 415 | 500 | 5,000 | 5,000 |
| 1999-07-23 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1999-07-21 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1999-07-19 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1999-07-12 | 500 | 530 | 500 | 530 | 2,000 | 5,300 |
| 1999-07-09 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1999-07-08 | 475 | 540 | 475 | 540 | 17,000 | 5,400 |
| 1999-07-07 | 530 | 530 | 529 | 529 | 2,000 | 5,290 |
| 1999-07-06 | 530 | 545 | 480 | 540 | 26,000 | 5,400 |
| 1999-07-05 | 470 | 530 | 470 | 530 | 73,000 | 5,300 |
| 1999-07-01 | 468 | 470 | 468 | 470 | 16,000 | 4,700 |
| 1999-06-24 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1999-06-23 | 470 | 470 | 470 | 470 | 30,000 | 4,700 |
| 1999-06-22 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1999-06-18 | 450 | 470 | 445 | 470 | 20,000 | 4,700 |
| 1999-06-17 | 400 | 445 | 400 | 445 | 15,000 | 4,450 |
| 1999-06-16 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1999-06-15 | 401 | 409 | 401 | 409 | 15,000 | 4,090 |
| 1999-06-14 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1999-06-11 | 400 | 409 | 400 | 409 | 4,000 | 4,090 |
| 1999-06-09 | 410 | 410 | 409 | 409 | 4,000 | 4,090 |
| 1999-06-08 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 1999-06-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1999-05-27 | 437 | 440 | 437 | 439 | 3,000 | 4,390 |
| 1999-05-24 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1999-05-21 | 442 | 442 | 442 | 442 | 5,000 | 4,420 |
| 1999-05-19 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 1999-05-18 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1999-05-17 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1999-05-14 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1999-05-13 | 449 | 449 | 445 | 445 | 4,000 | 4,450 |
| 1999-05-12 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1999-05-11 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1999-05-07 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 1999-05-06 | 469 | 469 | 464 | 464 | 3,000 | 4,640 |
| 1999-04-28 | 489 | 489 | 489 | 489 | 12,000 | 4,890 |
| 1999-04-27 | 487 | 493 | 479 | 493 | 32,000 | 4,930 |
| 1999-04-26 | 499 | 499 | 493 | 493 | 24,000 | 4,930 |
| 1999-04-23 | 450 | 500 | 450 | 500 | 38,000 | 5,000 |
| 1999-04-22 | 430 | 452 | 430 | 445 | 17,000 | 4,450 |
| 1999-04-21 | 459 | 459 | 450 | 450 | 3,000 | 4,500 |
| 1999-04-20 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 1999-04-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1999-04-16 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1999-04-15 | 440 | 475 | 440 | 475 | 4,000 | 4,750 |
| 1999-04-14 | 449 | 450 | 445 | 450 | 14,000 | 4,500 |
| 1999-04-13 | 455 | 455 | 450 | 450 | 8,000 | 4,500 |
| 1999-04-12 | 460 | 460 | 459 | 459 | 5,000 | 4,590 |
| 1999-04-09 | 469 | 475 | 469 | 470 | 11,000 | 4,700 |
| 1999-04-08 | 440 | 470 | 440 | 470 | 63,000 | 4,700 |
| 1999-04-07 | 405 | 450 | 405 | 450 | 44,000 | 4,500 |
| 1999-04-06 | 375 | 405 | 375 | 405 | 6,000 | 4,050 |
| 1999-04-05 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1999-04-02 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1999-04-01 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1999-03-31 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1999-03-30 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1999-03-29 | 378 | 378 | 376 | 376 | 3,000 | 3,760 |
| 1999-03-26 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1999-03-23 | 373 | 378 | 371 | 378 | 9,000 | 3,780 |
| 1999-03-19 | 375 | 375 | 374 | 374 | 4,000 | 3,740 |
| 1999-03-18 | 376 | 376 | 376 | 376 | 6,000 | 3,760 |
| 1999-03-17 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1999-03-16 | 377 | 377 | 377 | 377 | 6,000 | 3,770 |
| 1999-03-15 | 378 | 378 | 377 | 377 | 3,000 | 3,770 |
| 1999-03-12 | 376 | 378 | 376 | 378 | 9,000 | 3,780 |
| 1999-03-11 | 373 | 381 | 372 | 376 | 10,000 | 3,760 |
| 1999-03-10 | 374 | 374 | 373 | 373 | 18,000 | 3,730 |
| 1999-03-09 | 376 | 376 | 375 | 375 | 7,000 | 3,750 |
| 1999-03-08 | 380 | 380 | 376 | 376 | 26,000 | 3,760 |
| 1999-03-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-03-04 | 383 | 383 | 380 | 380 | 7,000 | 3,800 |
| 1999-03-03 | 385 | 385 | 384 | 384 | 4,000 | 3,840 |
| 1999-03-02 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1999-03-01 | 388 | 388 | 387 | 387 | 18,000 | 3,870 |
| 1999-02-26 | 389 | 389 | 388 | 388 | 3,000 | 3,880 |
| 1999-02-25 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-02-24 | 392 | 392 | 391 | 391 | 3,000 | 3,910 |
| 1999-02-23 | 390 | 392 | 390 | 392 | 3,000 | 3,920 |
| 1999-02-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-02-19 | 391 | 391 | 391 | 391 | 6,000 | 3,910 |
| 1999-02-18 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1999-02-17 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 1999-02-16 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1999-02-12 | 395 | 395 | 394 | 395 | 3,000 | 3,950 |
| 1999-02-10 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1999-02-09 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1999-02-08 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1999-02-05 | 399 | 399 | 398 | 398 | 4,000 | 3,980 |
| 1999-02-04 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1999-02-02 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1999-02-01 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1999-01-29 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1999-01-28 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1999-01-27 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1999-01-25 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1999-01-21 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1999-01-20 | 402 | 402 | 402 | 402 | 7,000 | 4,020 |
| 1999-01-13 | 400 | 404 | 400 | 404 | 9,000 | 4,040 |
| 1999-01-12 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1999-01-08 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1999-01-06 | 404 | 404 | 404 | 404 | 4,000 | 4,040 |
| 1999-01-05 | 404 | 404 | 404 | 404 | 4,000 | 4,040 |
| 1999-01-04 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
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
