8145 中部水産(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2003-12-29 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2003-12-26 | 254 | 254 | 254 | 254 | 7,000 | 2,540 |
| 2003-12-25 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2003-12-24 | 250 | 254 | 250 | 254 | 14,000 | 2,540 |
| 2003-12-22 | 254 | 254 | 250 | 254 | 14,000 | 2,540 |
| 2003-12-19 | 254 | 254 | 254 | 254 | 14,000 | 2,540 |
| 2003-12-18 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2003-12-17 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2003-12-16 | 254 | 254 | 251 | 254 | 3,000 | 2,540 |
| 2003-12-12 | 264 | 264 | 251 | 251 | 4,000 | 2,510 |
| 2003-12-11 | 264 | 264 | 260 | 264 | 3,000 | 2,640 |
| 2003-12-10 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 2003-12-09 | 266 | 266 | 265 | 265 | 83,000 | 2,650 |
| 2003-12-08 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2003-12-05 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2003-12-04 | 260 | 268 | 260 | 268 | 27,000 | 2,680 |
| 2003-12-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-12-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-11-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-11-27 | 269 | 270 | 269 | 270 | 6,000 | 2,700 |
| 2003-11-25 | 272 | 272 | 242 | 250 | 7,000 | 2,500 |
| 2003-11-21 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2003-11-20 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2003-11-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-11-18 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2003-11-17 | 277 | 277 | 276 | 276 | 2,000 | 2,760 |
| 2003-11-14 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2003-11-13 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2003-11-12 | 277 | 277 | 277 | 277 | 7,000 | 2,770 |
| 2003-11-11 | 278 | 278 | 277 | 277 | 8,000 | 2,770 |
| 2003-11-10 | 280 | 280 | 278 | 278 | 11,000 | 2,780 |
| 2003-11-07 | 278 | 280 | 276 | 280 | 8,000 | 2,800 |
| 2003-11-06 | 279 | 279 | 278 | 278 | 5,000 | 2,780 |
| 2003-11-05 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2003-11-04 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2003-10-31 | 277 | 278 | 270 | 278 | 9,000 | 2,780 |
| 2003-10-30 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2003-10-29 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2003-10-28 | 278 | 278 | 270 | 278 | 18,000 | 2,780 |
| 2003-10-27 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2003-10-24 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2003-10-23 | 275 | 275 | 270 | 270 | 12,000 | 2,700 |
| 2003-10-22 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-10-21 | 270 | 275 | 270 | 275 | 18,000 | 2,750 |
| 2003-10-20 | 272 | 272 | 270 | 270 | 102,000 | 2,700 |
| 2003-10-17 | 272 | 272 | 272 | 272 | 100,000 | 2,720 |
| 2003-10-16 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2003-10-15 | 270 | 270 | 270 | 270 | 14,000 | 2,700 |
| 2003-10-14 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2003-10-10 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2003-10-09 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2003-10-08 | 270 | 270 | 268 | 268 | 7,000 | 2,680 |
| 2003-10-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2003-10-06 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2003-10-02 | 267 | 268 | 267 | 268 | 4,000 | 2,680 |
| 2003-10-01 | 264 | 267 | 264 | 267 | 8,000 | 2,670 |
| 2003-09-30 | 267 | 267 | 260 | 264 | 13,000 | 2,640 |
| 2003-09-29 | 264 | 267 | 264 | 267 | 6,000 | 2,670 |
| 2003-09-26 | 264 | 264 | 264 | 264 | 4,000 | 2,640 |
| 2003-09-25 | 265 | 265 | 264 | 264 | 4,000 | 2,640 |
| 2003-09-24 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2003-09-22 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 2003-09-18 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2003-09-17 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-09-16 | 250 | 250 | 245 | 250 | 3,000 | 2,500 |
| 2003-09-12 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-09-11 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2003-09-10 | 250 | 250 | 247 | 250 | 9,000 | 2,500 |
| 2003-09-09 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 2003-09-08 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2003-09-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-09-04 | 250 | 250 | 249 | 250 | 7,000 | 2,500 |
| 2003-09-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-09-02 | 250 | 250 | 245 | 250 | 15,000 | 2,500 |
| 2003-09-01 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2003-08-29 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2003-08-28 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2003-08-27 | 250 | 253 | 250 | 250 | 8,000 | 2,500 |
| 2003-08-26 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2003-08-25 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2003-08-22 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-08-21 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2003-08-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-08-19 | 245 | 250 | 245 | 250 | 7,000 | 2,500 |
| 2003-08-15 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2003-08-14 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-08-13 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2003-08-12 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-08-11 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2003-08-08 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2003-08-06 | 245 | 245 | 240 | 245 | 8,000 | 2,450 |
| 2003-08-05 | 249 | 249 | 245 | 245 | 5,000 | 2,450 |
| 2003-08-04 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2003-08-01 | 249 | 249 | 249 | 249 | 8,000 | 2,490 |
| 2003-07-31 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 2003-07-30 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 2003-07-29 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 2003-07-28 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 2003-07-25 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 2003-07-24 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2003-07-23 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
| 2003-07-22 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2003-07-18 | 240 | 248 | 240 | 248 | 19,000 | 2,480 |
| 2003-07-16 | 238 | 238 | 235 | 235 | 12,000 | 2,350 |
| 2003-07-15 | 238 | 238 | 238 | 238 | 9,000 | 2,380 |
| 2003-07-14 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2003-07-11 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2003-07-10 | 239 | 240 | 238 | 238 | 17,000 | 2,380 |
| 2003-07-09 | 240 | 240 | 235 | 240 | 6,000 | 2,400 |
| 2003-07-08 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2003-07-07 | 240 | 242 | 240 | 242 | 14,000 | 2,420 |
| 2003-07-04 | 244 | 245 | 240 | 240 | 10,000 | 2,400 |
| 2003-07-03 | 234 | 245 | 234 | 245 | 22,000 | 2,450 |
| 2003-07-02 | 232 | 234 | 232 | 234 | 4,000 | 2,340 |
| 2003-07-01 | 234 | 236 | 232 | 232 | 11,000 | 2,320 |
| 2003-06-30 | 233 | 234 | 232 | 234 | 26,000 | 2,340 |
| 2003-06-27 | 233 | 233 | 232 | 232 | 6,000 | 2,320 |
| 2003-06-26 | 233 | 233 | 231 | 231 | 9,000 | 2,310 |
| 2003-06-25 | 235 | 235 | 233 | 233 | 3,000 | 2,330 |
| 2003-06-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-06-23 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2003-06-20 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2003-06-19 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2003-06-18 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 2003-06-17 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2003-06-16 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-06-13 | 233 | 233 | 232 | 232 | 5,000 | 2,320 |
| 2003-06-10 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2003-06-09 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-06-06 | 228 | 230 | 228 | 230 | 5,000 | 2,300 |
| 2003-06-04 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2003-06-03 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-06-02 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2003-05-28 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 2003-05-27 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2003-05-26 | 222 | 228 | 222 | 228 | 6,000 | 2,280 |
| 2003-05-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-05-22 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2003-05-21 | 224 | 224 | 220 | 220 | 5,000 | 2,200 |
| 2003-05-20 | 234 | 234 | 219 | 224 | 8,000 | 2,240 |
| 2003-05-19 | 234 | 234 | 228 | 234 | 5,000 | 2,340 |
| 2003-05-16 | 244 | 244 | 229 | 234 | 4,000 | 2,340 |
| 2003-05-15 | 245 | 245 | 225 | 244 | 5,000 | 2,440 |
| 2003-05-14 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-05-13 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-05-12 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-05-09 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-05-08 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-05-07 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-05-06 | 245 | 245 | 240 | 245 | 7,000 | 2,450 |
| 2003-05-02 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-04-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-04-28 | 260 | 260 | 245 | 245 | 5,000 | 2,450 |
| 2003-04-25 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 2003-04-15 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-04-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-04-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-04-03 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-04-02 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-04-01 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-03-28 | 250 | 250 | 235 | 235 | 3,000 | 2,350 |
| 2003-03-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-03-26 | 248 | 253 | 248 | 253 | 3,000 | 2,530 |
| 2003-03-25 | 228 | 234 | 228 | 234 | 3,000 | 2,340 |
| 2003-03-20 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2003-03-14 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2003-03-07 | 225 | 225 | 212 | 212 | 6,000 | 2,120 |
| 2003-03-06 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-03-05 | 225 | 225 | 220 | 225 | 4,000 | 2,250 |
| 2003-03-04 | 215 | 225 | 215 | 225 | 4,000 | 2,250 |
| 2003-03-03 | 240 | 250 | 210 | 210 | 21,000 | 2,100 |
| 2003-02-28 | 279 | 279 | 269 | 269 | 2,000 | 2,690 |
| 2003-02-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2003-02-26 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-02-25 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2003-02-21 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2003-02-20 | 226 | 226 | 215 | 215 | 5,000 | 2,150 |
| 2003-02-19 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2003-02-14 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-02-13 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2003-02-06 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 2003-02-04 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2003-01-28 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2003-01-27 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2003-01-24 | 220 | 220 | 218 | 220 | 8,000 | 2,200 |
| 2003-01-23 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2003-01-22 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2003-01-21 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2003-01-20 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2003-01-17 | 215 | 218 | 215 | 218 | 2,000 | 2,180 |
| 2003-01-15 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-01-14 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-01-10 | 210 | 216 | 210 | 215 | 16,000 | 2,150 |
| 2003-01-09 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
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
