8145 中部水産(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-12-27 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-12-26 | 229 | 229 | 229 | 229 | 6,000 | 2,290 |
| 2000-12-25 | 230 | 230 | 229 | 229 | 4,000 | 2,290 |
| 2000-12-21 | 233 | 233 | 233 | 233 | 6,000 | 2,330 |
| 2000-12-20 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2000-12-19 | 236 | 236 | 235 | 235 | 2,000 | 2,350 |
| 2000-12-18 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2000-12-15 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2000-12-14 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2000-12-12 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 2000-12-11 | 245 | 245 | 245 | 245 | 20,000 | 2,450 |
| 2000-12-08 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-12-07 | 246 | 246 | 245 | 245 | 8,000 | 2,450 |
| 2000-12-06 | 225 | 225 | 225 | 225 | 11,000 | 2,250 |
| 2000-12-05 | 228 | 228 | 215 | 215 | 52,000 | 2,150 |
| 2000-12-04 | 236 | 236 | 228 | 228 | 23,000 | 2,280 |
| 2000-12-01 | 238 | 238 | 235 | 236 | 30,000 | 2,360 |
| 2000-11-30 | 239 | 239 | 238 | 238 | 6,000 | 2,380 |
| 2000-11-29 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2000-11-28 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 2000-11-27 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-11-24 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2000-11-22 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
| 2000-11-21 | 249 | 249 | 247 | 248 | 4,000 | 2,480 |
| 2000-11-20 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2000-11-17 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-16 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2000-11-15 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 2000-11-14 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-11-10 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 2000-11-09 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 2000-11-08 | 260 | 260 | 259 | 259 | 11,000 | 2,590 |
| 2000-11-07 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2000-11-06 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2000-11-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-11-01 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 2000-10-31 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2000-10-30 | 273 | 273 | 265 | 265 | 3,000 | 2,650 |
| 2000-10-27 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 2000-10-26 | 275 | 275 | 270 | 270 | 65,000 | 2,700 |
| 2000-10-24 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2000-10-23 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 2000-10-20 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 2000-10-19 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-10-17 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2000-10-16 | 289 | 290 | 265 | 265 | 21,000 | 2,650 |
| 2000-10-13 | 290 | 290 | 289 | 289 | 10,000 | 2,890 |
| 2000-10-11 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2000-10-10 | 290 | 290 | 290 | 290 | 56,000 | 2,900 |
| 2000-10-05 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2000-10-04 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2000-10-03 | 298 | 298 | 298 | 298 | 11,000 | 2,980 |
| 2000-10-02 | 299 | 299 | 298 | 298 | 7,000 | 2,980 |
| 2000-09-29 | 298 | 299 | 298 | 299 | 8,000 | 2,990 |
| 2000-09-27 | 299 | 299 | 298 | 299 | 6,000 | 2,990 |
| 2000-09-26 | 300 | 300 | 299 | 300 | 71,000 | 3,000 |
| 2000-09-25 | 300 | 305 | 300 | 305 | 10,000 | 3,050 |
| 2000-09-22 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-09-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-19 | 299 | 300 | 299 | 300 | 5,000 | 3,000 |
| 2000-09-18 | 300 | 300 | 290 | 300 | 7,000 | 3,000 |
| 2000-09-14 | 300 | 300 | 298 | 300 | 13,000 | 3,000 |
| 2000-09-13 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2000-09-12 | 305 | 305 | 300 | 302 | 12,000 | 3,020 |
| 2000-09-11 | 304 | 307 | 295 | 295 | 48,000 | 2,950 |
| 2000-09-08 | 310 | 310 | 307 | 307 | 41,000 | 3,070 |
| 2000-09-07 | 304 | 310 | 300 | 310 | 38,000 | 3,100 |
| 2000-09-06 | 300 | 305 | 300 | 305 | 8,000 | 3,050 |
| 2000-09-05 | 320 | 320 | 318 | 318 | 14,000 | 3,180 |
| 2000-09-04 | 321 | 321 | 320 | 320 | 13,000 | 3,200 |
| 2000-09-01 | 330 | 330 | 321 | 321 | 440,000 | 3,210 |
| 2000-08-31 | 332 | 332 | 332 | 332 | 7,000 | 3,320 |
| 2000-08-30 | 337 | 337 | 332 | 332 | 3,000 | 3,320 |
| 2000-08-29 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 2000-08-28 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2000-08-25 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2000-08-24 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 2000-08-23 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2000-08-22 | 339 | 340 | 339 | 340 | 8,000 | 3,400 |
| 2000-08-18 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2000-08-16 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2000-08-10 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 2000-08-07 | 343 | 343 | 343 | 343 | 12,000 | 3,430 |
| 2000-08-04 | 343 | 343 | 343 | 343 | 5,000 | 3,430 |
| 2000-08-02 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2000-07-31 | 324 | 343 | 324 | 343 | 9,000 | 3,430 |
| 2000-07-28 | 344 | 344 | 344 | 344 | 4,000 | 3,440 |
| 2000-07-27 | 344 | 344 | 344 | 344 | 5,000 | 3,440 |
| 2000-07-26 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2000-07-25 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-07-24 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2000-07-21 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2000-07-19 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2000-07-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-07-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-07-14 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2000-07-13 | 345 | 350 | 345 | 350 | 8,000 | 3,500 |
| 2000-07-12 | 344 | 344 | 344 | 344 | 3,000 | 3,440 |
| 2000-07-11 | 341 | 343 | 341 | 341 | 13,000 | 3,410 |
| 2000-07-10 | 355 | 355 | 340 | 340 | 20,000 | 3,400 |
| 2000-07-07 | 358 | 358 | 355 | 355 | 37,000 | 3,550 |
| 2000-07-04 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2000-07-03 | 389 | 389 | 389 | 389 | 13,000 | 3,890 |
| 2000-06-28 | 390 | 405 | 390 | 405 | 2,000 | 4,050 |
| 2000-06-27 | 380 | 390 | 380 | 380 | 9,000 | 3,800 |
| 2000-06-26 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2000-06-23 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2000-06-22 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2000-06-21 | 340 | 360 | 340 | 360 | 9,000 | 3,600 |
| 2000-06-20 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2000-06-19 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2000-06-16 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2000-06-15 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2000-06-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-06-12 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2000-06-09 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2000-06-08 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2000-06-07 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 2000-06-06 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2000-06-05 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 2000-06-02 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-06-01 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-05-31 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-05-30 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2000-05-29 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2000-05-26 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2000-05-23 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 2000-05-22 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2000-05-19 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2000-05-18 | 339 | 340 | 339 | 340 | 10,000 | 3,400 |
| 2000-05-17 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-05-16 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-05-15 | 333 | 340 | 333 | 340 | 5,000 | 3,400 |
| 2000-05-12 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2000-05-11 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 2000-05-10 | 305 | 306 | 305 | 306 | 8,000 | 3,060 |
| 2000-05-09 | 340 | 340 | 335 | 335 | 7,000 | 3,350 |
| 2000-05-08 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2000-05-02 | 350 | 350 | 350 | 350 | 16,000 | 3,500 |
| 2000-05-01 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2000-04-28 | 349 | 349 | 349 | 349 | 26,000 | 3,490 |
| 2000-04-27 | 354 | 354 | 349 | 349 | 20,000 | 3,490 |
| 2000-04-26 | 358 | 358 | 354 | 354 | 20,000 | 3,540 |
| 2000-04-25 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 2000-04-24 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-04-21 | 350 | 360 | 350 | 360 | 4,000 | 3,600 |
| 2000-04-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-04-19 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-04-18 | 325 | 340 | 315 | 340 | 17,000 | 3,400 |
| 2000-04-17 | 350 | 350 | 320 | 325 | 33,000 | 3,250 |
| 2000-04-14 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
| 2000-04-13 | 365 | 369 | 360 | 360 | 14,000 | 3,600 |
| 2000-04-12 | 369 | 369 | 365 | 365 | 2,000 | 3,650 |
| 2000-04-10 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 2000-04-07 | 379 | 379 | 379 | 379 | 13,000 | 3,790 |
| 2000-04-06 | 384 | 384 | 379 | 379 | 24,000 | 3,790 |
| 2000-04-05 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2000-04-04 | 384 | 384 | 384 | 384 | 6,000 | 3,840 |
| 2000-04-03 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2000-03-31 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-03-30 | 370 | 390 | 370 | 390 | 6,000 | 3,900 |
| 2000-03-29 | 363 | 370 | 363 | 370 | 6,000 | 3,700 |
| 2000-03-28 | 370 | 390 | 344 | 344 | 10,000 | 3,440 |
| 2000-03-27 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2000-03-24 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2000-03-23 | 371 | 390 | 371 | 390 | 3,000 | 3,900 |
| 2000-03-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2000-03-21 | 389 | 390 | 389 | 390 | 4,000 | 3,900 |
| 2000-03-17 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2000-03-16 | 379 | 390 | 379 | 390 | 5,000 | 3,900 |
| 2000-03-15 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2000-03-14 | 380 | 380 | 371 | 380 | 6,000 | 3,800 |
| 2000-03-13 | 394 | 400 | 380 | 390 | 27,000 | 3,900 |
| 2000-03-10 | 390 | 400 | 390 | 400 | 8,000 | 4,000 |
| 2000-03-09 | 380 | 395 | 380 | 395 | 11,000 | 3,950 |
| 2000-03-08 | 368 | 380 | 365 | 380 | 37,000 | 3,800 |
| 2000-03-07 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2000-03-06 | 385 | 390 | 385 | 390 | 4,000 | 3,900 |
| 2000-03-03 | 400 | 405 | 400 | 405 | 5,000 | 4,050 |
| 2000-03-01 | 380 | 405 | 345 | 405 | 7,000 | 4,050 |
| 2000-02-29 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2000-02-25 | 385 | 395 | 385 | 395 | 4,000 | 3,950 |
| 2000-02-24 | 380 | 380 | 350 | 370 | 11,000 | 3,700 |
| 2000-02-18 | 353 | 402 | 353 | 402 | 8,000 | 4,020 |
| 2000-02-17 | 402 | 402 | 402 | 402 | 7,000 | 4,020 |
| 2000-02-16 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2000-02-15 | 402 | 402 | 402 | 402 | 10,000 | 4,020 |
| 2000-02-14 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2000-02-08 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2000-02-07 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2000-02-04 | 400 | 410 | 400 | 410 | 3,000 | 4,100 |
| 2000-02-03 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-02-02 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 2000-02-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-01-31 | 405 | 405 | 400 | 405 | 8,000 | 4,050 |
| 2000-01-28 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2000-01-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2000-01-18 | 365 | 400 | 365 | 395 | 5,000 | 3,950 |
| 2000-01-17 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-01-14 | 338 | 350 | 338 | 350 | 5,000 | 3,500 |
| 2000-01-13 | 339 | 339 | 323 | 338 | 3,000 | 3,380 |
| 2000-01-12 | 315 | 340 | 315 | 340 | 5,000 | 3,400 |
| 2000-01-11 | 320 | 320 | 310 | 310 | 5,000 | 3,100 |
| 2000-01-04 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
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
