8145 中部水産(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2005-12-28 | 637 | 637 | 630 | 630 | 2,000 | 6,300 |
| 2005-12-27 | 600 | 600 | 600 | 600 | 14,000 | 6,000 |
| 2005-12-26 | 580 | 600 | 580 | 600 | 15,000 | 6,000 |
| 2005-12-22 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2005-12-21 | 587 | 587 | 570 | 570 | 6,000 | 5,700 |
| 2005-12-20 | 601 | 601 | 591 | 591 | 4,000 | 5,910 |
| 2005-12-19 | 590 | 600 | 580 | 600 | 71,000 | 6,000 |
| 2005-12-16 | 578 | 601 | 578 | 601 | 90,000 | 6,010 |
| 2005-12-15 | 567 | 567 | 567 | 567 | 5,000 | 5,670 |
| 2005-12-14 | 578 | 578 | 567 | 567 | 3,000 | 5,670 |
| 2005-12-13 | 567 | 567 | 567 | 567 | 5,000 | 5,670 |
| 2005-12-12 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 2005-12-09 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 2005-12-08 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 2005-12-07 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2005-12-06 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2005-12-05 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 2005-12-02 | 550 | 550 | 550 | 550 | 14,000 | 5,500 |
| 2005-12-01 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2005-11-30 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2005-11-29 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2005-11-28 | 540 | 556 | 540 | 556 | 11,000 | 5,560 |
| 2005-11-25 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2005-11-22 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2005-11-21 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2005-11-18 | 530 | 530 | 530 | 530 | 17,000 | 5,300 |
| 2005-11-15 | 535 | 535 | 530 | 530 | 8,000 | 5,300 |
| 2005-11-11 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 2005-11-10 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 2005-11-08 | 520 | 530 | 520 | 530 | 3,000 | 5,300 |
| 2005-11-07 | 520 | 520 | 520 | 520 | 12,000 | 5,200 |
| 2005-11-04 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 2005-11-02 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2005-11-01 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2005-10-31 | 510 | 520 | 510 | 520 | 23,000 | 5,200 |
| 2005-10-27 | 515 | 520 | 515 | 520 | 15,000 | 5,200 |
| 2005-10-26 | 505 | 515 | 505 | 515 | 8,000 | 5,150 |
| 2005-10-24 | 488 | 490 | 488 | 490 | 4,000 | 4,900 |
| 2005-10-19 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2005-10-18 | 486 | 486 | 486 | 486 | 5,000 | 4,860 |
| 2005-10-17 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2005-10-12 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-10-05 | 476 | 480 | 476 | 480 | 3,000 | 4,800 |
| 2005-10-04 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2005-09-27 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2005-09-26 | 475 | 489 | 475 | 475 | 4,000 | 4,750 |
| 2005-09-21 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2005-09-20 | 475 | 475 | 475 | 475 | 11,000 | 4,750 |
| 2005-09-16 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 2005-09-15 | 473 | 473 | 473 | 473 | 16,000 | 4,730 |
| 2005-09-13 | 472 | 472 | 472 | 472 | 3,000 | 4,720 |
| 2005-09-12 | 470 | 472 | 470 | 472 | 20,000 | 4,720 |
| 2005-09-09 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2005-09-08 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2005-09-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2005-09-06 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2005-09-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-08-30 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2005-08-29 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 2005-08-22 | 460 | 460 | 451 | 451 | 22,000 | 4,510 |
| 2005-08-08 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2005-08-04 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 2005-08-03 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2005-08-01 | 470 | 470 | 461 | 461 | 11,000 | 4,610 |
| 2005-07-29 | 470 | 470 | 459 | 469 | 5,000 | 4,690 |
| 2005-07-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-07-27 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2005-07-26 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 2005-07-22 | 440 | 475 | 440 | 475 | 26,000 | 4,750 |
| 2005-07-21 | 448 | 448 | 448 | 448 | 7,000 | 4,480 |
| 2005-07-19 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2005-07-14 | 455 | 455 | 420 | 425 | 6,000 | 4,250 |
| 2005-07-12 | 455 | 455 | 450 | 455 | 4,000 | 4,550 |
| 2005-07-11 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 2005-07-08 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2005-07-07 | 430 | 440 | 430 | 430 | 10,000 | 4,300 |
| 2005-07-06 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2005-07-04 | 420 | 420 | 415 | 415 | 2,000 | 4,150 |
| 2005-07-01 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2005-06-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-06-27 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2005-06-24 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 2005-06-23 | 410 | 420 | 410 | 420 | 29,000 | 4,200 |
| 2005-06-22 | 415 | 420 | 410 | 410 | 55,000 | 4,100 |
| 2005-06-16 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-06-14 | 410 | 410 | 410 | 410 | 16,000 | 4,100 |
| 2005-06-10 | 410 | 410 | 410 | 410 | 12,000 | 4,100 |
| 2005-06-07 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2005-06-02 | 409 | 409 | 400 | 400 | 20,000 | 4,000 |
| 2005-06-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-05-31 | 415 | 415 | 410 | 410 | 4,000 | 4,100 |
| 2005-05-30 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2005-05-27 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 2005-05-26 | 415 | 420 | 415 | 420 | 3,000 | 4,200 |
| 2005-05-19 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2005-05-18 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 2005-05-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-05-13 | 422 | 422 | 422 | 422 | 5,000 | 4,220 |
| 2005-05-12 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2005-05-11 | 430 | 430 | 425 | 425 | 11,000 | 4,250 |
| 2005-05-10 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2005-05-09 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2005-05-06 | 430 | 435 | 425 | 430 | 8,000 | 4,300 |
| 2005-04-28 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 2005-04-27 | 430 | 430 | 425 | 425 | 11,000 | 4,250 |
| 2005-04-26 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2005-04-21 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2005-04-20 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2005-04-19 | 430 | 431 | 430 | 431 | 2,000 | 4,310 |
| 2005-04-18 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2005-04-15 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2005-04-14 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2005-04-13 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2005-04-12 | 431 | 431 | 431 | 431 | 4,000 | 4,310 |
| 2005-04-08 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2005-04-07 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2005-04-04 | 435 | 435 | 431 | 431 | 4,000 | 4,310 |
| 2005-04-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2005-03-31 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2005-03-29 | 453 | 455 | 453 | 455 | 4,000 | 4,550 |
| 2005-03-25 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2005-03-23 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
| 2005-03-22 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2005-03-18 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 2005-03-17 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 2005-03-16 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 2005-03-11 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2005-03-08 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 2005-03-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2005-03-02 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2005-03-01 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2005-02-28 | 433 | 433 | 430 | 430 | 3,000 | 4,300 |
| 2005-02-25 | 416 | 432 | 416 | 432 | 6,000 | 4,320 |
| 2005-02-22 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2005-02-21 | 420 | 420 | 415 | 415 | 3,000 | 4,150 |
| 2005-02-18 | 420 | 420 | 420 | 420 | 17,000 | 4,200 |
| 2005-02-17 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2005-02-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-02-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-02-08 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2005-02-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-02-01 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 2005-01-31 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2005-01-28 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-01-27 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2005-01-26 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2005-01-25 | 415 | 420 | 415 | 420 | 5,000 | 4,200 |
| 2005-01-24 | 420 | 420 | 415 | 415 | 6,000 | 4,150 |
| 2005-01-21 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2005-01-20 | 420 | 420 | 420 | 420 | 20,000 | 4,200 |
| 2005-01-19 | 420 | 420 | 420 | 420 | 11,000 | 4,200 |
| 2005-01-18 | 420 | 420 | 415 | 415 | 7,000 | 4,150 |
| 2005-01-17 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2005-01-14 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-01-13 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2005-01-12 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
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
