8145 中部水産(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-12-26 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2001-12-20 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2001-12-19 | 245 | 255 | 245 | 255 | 4,000 | 2,550 |
| 2001-12-18 | 250 | 250 | 245 | 250 | 11,000 | 2,500 |
| 2001-12-17 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2001-12-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-12-11 | 275 | 275 | 260 | 260 | 3,000 | 2,600 |
| 2001-12-10 | 260 | 260 | 245 | 260 | 21,000 | 2,600 |
| 2001-12-07 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2001-12-05 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-12-04 | 260 | 270 | 260 | 270 | 6,000 | 2,700 |
| 2001-11-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-11-27 | 278 | 278 | 260 | 270 | 14,000 | 2,700 |
| 2001-11-26 | 278 | 278 | 265 | 278 | 11,000 | 2,780 |
| 2001-11-20 | 277 | 278 | 277 | 278 | 5,000 | 2,780 |
| 2001-11-15 | 258 | 283 | 258 | 283 | 3,000 | 2,830 |
| 2001-10-31 | 285 | 289 | 285 | 289 | 6,000 | 2,890 |
| 2001-10-29 | 289 | 289 | 285 | 285 | 4,000 | 2,850 |
| 2001-10-26 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 2001-10-18 | 279 | 290 | 279 | 290 | 11,000 | 2,900 |
| 2001-10-16 | 275 | 279 | 275 | 279 | 4,000 | 2,790 |
| 2001-10-15 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-10-11 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2001-10-10 | 264 | 279 | 264 | 279 | 2,000 | 2,790 |
| 2001-10-02 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2001-09-27 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2001-09-26 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2001-09-21 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2001-09-20 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2001-09-19 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2001-09-18 | 282 | 282 | 280 | 280 | 16,000 | 2,800 |
| 2001-09-17 | 288 | 288 | 282 | 282 | 6,000 | 2,820 |
| 2001-09-13 | 282 | 289 | 282 | 289 | 7,000 | 2,890 |
| 2001-09-11 | 289 | 290 | 289 | 290 | 3,000 | 2,900 |
| 2001-09-10 | 282 | 290 | 282 | 290 | 4,000 | 2,900 |
| 2001-09-06 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2001-09-05 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2001-09-04 | 290 | 290 | 282 | 290 | 8,000 | 2,900 |
| 2001-09-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-08-31 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2001-08-30 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2001-08-29 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2001-08-28 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2001-08-27 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2001-08-24 | 290 | 293 | 290 | 293 | 8,000 | 2,930 |
| 2001-08-23 | 290 | 293 | 290 | 293 | 16,000 | 2,930 |
| 2001-08-22 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2001-08-21 | 292 | 293 | 282 | 293 | 5,000 | 2,930 |
| 2001-08-20 | 291 | 292 | 286 | 292 | 3,000 | 2,920 |
| 2001-08-17 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2001-08-16 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2001-08-15 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2001-08-14 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2001-08-13 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2001-08-10 | 281 | 293 | 281 | 293 | 6,000 | 2,930 |
| 2001-08-09 | 293 | 293 | 281 | 281 | 5,000 | 2,810 |
| 2001-08-08 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2001-08-07 | 292 | 292 | 280 | 292 | 7,000 | 2,920 |
| 2001-08-06 | 280 | 292 | 280 | 292 | 6,000 | 2,920 |
| 2001-08-03 | 292 | 292 | 292 | 292 | 7,000 | 2,920 |
| 2001-08-02 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 2001-07-31 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2001-07-30 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 2001-07-27 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2001-07-26 | 292 | 292 | 292 | 292 | 10,000 | 2,920 |
| 2001-07-24 | 293 | 293 | 293 | 293 | 10,000 | 2,930 |
| 2001-07-23 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2001-07-18 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2001-07-17 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2001-07-16 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 2001-07-13 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 2001-07-11 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 2001-07-10 | 295 | 295 | 295 | 295 | 18,000 | 2,950 |
| 2001-07-09 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2001-07-06 | 297 | 297 | 295 | 295 | 14,000 | 2,950 |
| 2001-07-05 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2001-07-04 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2001-07-03 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2001-07-02 | 300 | 300 | 300 | 300 | 16,000 | 3,000 |
| 2001-06-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-06-26 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2001-06-20 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2001-06-19 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2001-06-18 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2001-06-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-06-14 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-06-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-06-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-06-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-06-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-06-04 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2001-06-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-05-31 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-05-30 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2001-05-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-05-28 | 305 | 305 | 299 | 300 | 9,000 | 3,000 |
| 2001-05-25 | 279 | 280 | 279 | 280 | 5,000 | 2,800 |
| 2001-05-24 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2001-05-22 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
| 2001-05-21 | 279 | 279 | 279 | 279 | 5,000 | 2,790 |
| 2001-05-10 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 2001-05-09 | 285 | 285 | 284 | 284 | 8,000 | 2,840 |
| 2001-05-08 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 2001-05-02 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2001-04-27 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2001-04-26 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2001-04-19 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2001-04-17 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2001-04-16 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2001-04-13 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-04-12 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2001-04-10 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-04-09 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2001-04-05 | 280 | 295 | 280 | 295 | 7,000 | 2,950 |
| 2001-04-04 | 281 | 281 | 280 | 280 | 5,000 | 2,800 |
| 2001-04-03 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 2001-03-28 | 270 | 290 | 270 | 290 | 2,000 | 2,900 |
| 2001-03-26 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2001-03-23 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2001-03-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-03-21 | 255 | 300 | 255 | 300 | 19,000 | 3,000 |
| 2001-03-19 | 249 | 259 | 249 | 259 | 4,000 | 2,590 |
| 2001-03-16 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2001-03-15 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2001-03-14 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2001-03-13 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-03-12 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2001-03-09 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-03-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-03-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-03-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-03-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-03-02 | 250 | 260 | 250 | 260 | 9,000 | 2,600 |
| 2001-03-01 | 245 | 250 | 245 | 250 | 7,000 | 2,500 |
| 2001-02-28 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2001-02-27 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2001-02-26 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2001-02-22 | 245 | 250 | 245 | 250 | 4,000 | 2,500 |
| 2001-02-21 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-02-19 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-02-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-02-15 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-02-14 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-02-09 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-02-08 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-02-06 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-02-05 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2001-02-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-01-31 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2001-01-30 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2001-01-29 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2001-01-26 | 242 | 242 | 235 | 235 | 8,000 | 2,350 |
| 2001-01-25 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-01-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-01-22 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 2001-01-19 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-01-18 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-01-16 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-01-15 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-01-12 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-01-09 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2001-01-05 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
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
