8145 中部水産(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 211 | 211 | 200 | 200 | 17,000 | 2,000 |
| 2002-12-25 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2002-12-24 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2002-12-19 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
| 2002-12-18 | 197 | 199 | 196 | 199 | 10,000 | 1,990 |
| 2002-12-17 | 204 | 204 | 188 | 197 | 819,000 | 1,970 |
| 2002-12-16 | 200 | 204 | 200 | 204 | 6,000 | 2,040 |
| 2002-12-13 | 209 | 209 | 190 | 200 | 56,000 | 2,000 |
| 2002-12-12 | 199 | 210 | 196 | 209 | 35,000 | 2,090 |
| 2002-12-11 | 220 | 220 | 200 | 200 | 21,000 | 2,000 |
| 2002-12-10 | 220 | 220 | 200 | 220 | 43,000 | 2,200 |
| 2002-12-09 | 228 | 228 | 205 | 220 | 18,000 | 2,200 |
| 2002-12-06 | 220 | 229 | 220 | 229 | 3,000 | 2,290 |
| 2002-12-05 | 229 | 229 | 224 | 229 | 7,000 | 2,290 |
| 2002-12-04 | 216 | 230 | 216 | 230 | 5,000 | 2,300 |
| 2002-12-03 | 215 | 215 | 214 | 214 | 6,000 | 2,140 |
| 2002-12-02 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2002-11-29 | 199 | 215 | 196 | 215 | 22,000 | 2,150 |
| 2002-11-28 | 200 | 205 | 198 | 205 | 28,000 | 2,050 |
| 2002-11-27 | 214 | 214 | 200 | 210 | 25,000 | 2,100 |
| 2002-11-26 | 210 | 220 | 200 | 210 | 48,000 | 2,100 |
| 2002-11-25 | 236 | 236 | 210 | 210 | 105,000 | 2,100 |
| 2002-11-22 | 237 | 237 | 237 | 237 | 112,000 | 2,370 |
| 2002-11-21 | 237 | 237 | 237 | 237 | 300,000 | 2,370 |
| 2002-11-20 | 237 | 239 | 237 | 239 | 3,000 | 2,390 |
| 2002-11-19 | 238 | 239 | 233 | 239 | 251,000 | 2,390 |
| 2002-11-18 | 239 | 239 | 239 | 239 | 472,000 | 2,390 |
| 2002-11-15 | 254 | 254 | 226 | 240 | 6,000 | 2,400 |
| 2002-11-14 | 239 | 254 | 239 | 254 | 2,000 | 2,540 |
| 2002-11-13 | 230 | 239 | 230 | 239 | 6,000 | 2,390 |
| 2002-11-12 | 245 | 245 | 237 | 237 | 4,000 | 2,370 |
| 2002-11-11 | 250 | 270 | 249 | 270 | 22,000 | 2,700 |
| 2002-11-08 | 250 | 259 | 250 | 259 | 5,000 | 2,590 |
| 2002-11-07 | 259 | 259 | 243 | 258 | 280,000 | 2,580 |
| 2002-11-06 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2002-11-05 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 2002-11-01 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2002-10-31 | 260 | 263 | 240 | 263 | 28,000 | 2,630 |
| 2002-10-30 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2002-10-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-10-28 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2002-10-25 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2002-10-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-10-22 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2002-10-21 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2002-10-18 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2002-10-17 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2002-10-16 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2002-10-15 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2002-10-11 | 265 | 268 | 265 | 268 | 127,000 | 2,680 |
| 2002-10-10 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2002-10-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-10-03 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-10-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-10-01 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2002-09-27 | 270 | 270 | 244 | 268 | 6,000 | 2,680 |
| 2002-09-26 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2002-09-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-09-18 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2002-09-17 | 265 | 284 | 265 | 284 | 3,000 | 2,840 |
| 2002-09-13 | 290 | 290 | 290 | 290 | 176,000 | 2,900 |
| 2002-09-05 | 299 | 299 | 299 | 299 | 39,000 | 2,990 |
| 2002-09-04 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2002-09-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-08-27 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2002-08-26 | 315 | 315 | 310 | 310 | 5,000 | 3,100 |
| 2002-08-23 | 295 | 315 | 295 | 315 | 2,000 | 3,150 |
| 2002-08-21 | 300 | 320 | 295 | 320 | 9,000 | 3,200 |
| 2002-08-20 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2002-08-19 | 325 | 329 | 325 | 329 | 5,000 | 3,290 |
| 2002-08-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-08-13 | 315 | 334 | 315 | 334 | 6,000 | 3,340 |
| 2002-07-30 | 329 | 339 | 329 | 339 | 6,000 | 3,390 |
| 2002-07-29 | 344 | 344 | 339 | 339 | 5,000 | 3,390 |
| 2002-07-26 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2002-07-25 | 320 | 347 | 320 | 347 | 4,000 | 3,470 |
| 2002-07-22 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 2002-07-19 | 340 | 345 | 340 | 345 | 4,000 | 3,450 |
| 2002-07-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2002-07-17 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 2002-07-16 | 334 | 359 | 334 | 359 | 3,000 | 3,590 |
| 2002-07-10 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2002-07-04 | 330 | 338 | 330 | 330 | 4,000 | 3,300 |
| 2002-06-27 | 295 | 340 | 295 | 340 | 6,000 | 3,400 |
| 2002-06-26 | 323 | 360 | 323 | 360 | 13,000 | 3,600 |
| 2002-06-25 | 323 | 323 | 323 | 323 | 4,000 | 3,230 |
| 2002-06-19 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2002-06-18 | 310 | 323 | 310 | 323 | 3,000 | 3,230 |
| 2002-06-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-06-11 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2002-06-07 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2002-06-05 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2002-06-03 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2002-05-31 | 310 | 325 | 309 | 325 | 16,000 | 3,250 |
| 2002-05-27 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2002-05-24 | 309 | 325 | 309 | 325 | 9,000 | 3,250 |
| 2002-05-22 | 305 | 309 | 305 | 309 | 2,000 | 3,090 |
| 2002-05-15 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2002-05-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-05-09 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 2002-05-08 | 298 | 305 | 298 | 305 | 4,000 | 3,050 |
| 2002-05-01 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 2002-04-30 | 311 | 321 | 310 | 310 | 4,000 | 3,100 |
| 2002-04-26 | 300 | 310 | 300 | 310 | 5,000 | 3,100 |
| 2002-04-25 | 294 | 300 | 294 | 300 | 3,000 | 3,000 |
| 2002-04-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-04-19 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2002-04-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2002-04-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-04-15 | 310 | 310 | 290 | 310 | 5,000 | 3,100 |
| 2002-04-12 | 304 | 310 | 304 | 310 | 3,000 | 3,100 |
| 2002-04-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2002-04-09 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 2002-04-05 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2002-04-04 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2002-04-03 | 324 | 324 | 304 | 324 | 4,000 | 3,240 |
| 2002-04-02 | 359 | 359 | 325 | 325 | 6,000 | 3,250 |
| 2002-04-01 | 290 | 370 | 290 | 370 | 4,000 | 3,700 |
| 2002-03-27 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 2002-03-26 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2002-03-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-03-22 | 240 | 250 | 239 | 250 | 8,000 | 2,500 |
| 2002-03-20 | 240 | 288 | 240 | 240 | 8,000 | 2,400 |
| 2002-03-19 | 240 | 240 | 240 | 240 | 31,000 | 2,400 |
| 2002-03-15 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-03-13 | 240 | 240 | 235 | 240 | 6,000 | 2,400 |
| 2002-03-12 | 240 | 240 | 240 | 240 | 50,000 | 2,400 |
| 2002-03-08 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2002-03-06 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-03-05 | 240 | 240 | 240 | 240 | 20,000 | 2,400 |
| 2002-03-01 | 231 | 240 | 231 | 240 | 6,000 | 2,400 |
| 2002-02-27 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-02-26 | 235 | 240 | 235 | 240 | 6,000 | 2,400 |
| 2002-02-25 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2002-02-21 | 235 | 240 | 235 | 240 | 2,000 | 2,400 |
| 2002-02-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-02-08 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2002-02-04 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-02-01 | 240 | 240 | 230 | 240 | 4,000 | 2,400 |
| 2002-01-31 | 235 | 240 | 235 | 240 | 16,000 | 2,400 |
| 2002-01-30 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2002-01-29 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-01-28 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2002-01-25 | 240 | 240 | 240 | 240 | 21,000 | 2,400 |
| 2002-01-23 | 240 | 240 | 230 | 240 | 5,000 | 2,400 |
| 2002-01-21 | 230 | 240 | 230 | 240 | 16,000 | 2,400 |
| 2002-01-15 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2002-01-11 | 240 | 240 | 240 | 240 | 13,000 | 2,400 |
| 2002-01-10 | 239 | 240 | 230 | 240 | 45,000 | 2,400 |
| 2002-01-09 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 2002-01-08 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2002-01-07 | 240 | 249 | 240 | 249 | 10,000 | 2,490 |
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
