8145 中部水産(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2006-12-28 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2006-12-27 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 2006-12-26 | 597 | 597 | 580 | 580 | 2,000 | 5,800 |
| 2006-12-21 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 2006-12-15 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 2006-12-14 | 600 | 600 | 600 | 600 | 25,000 | 6,000 |
| 2006-12-13 | 601 | 619 | 601 | 619 | 7,000 | 6,190 |
| 2006-12-12 | 600 | 600 | 600 | 600 | 20,000 | 6,000 |
| 2006-12-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2006-12-05 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 2006-12-04 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2006-11-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2006-11-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-11-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-11-22 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2006-11-21 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 2006-11-20 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2006-11-17 | 620 | 620 | 620 | 620 | 7,000 | 6,200 |
| 2006-11-16 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-11-15 | 620 | 620 | 610 | 610 | 10,000 | 6,100 |
| 2006-11-14 | 620 | 620 | 620 | 620 | 9,000 | 6,200 |
| 2006-11-13 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-10-27 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2006-10-26 | 620 | 620 | 620 | 620 | 35,000 | 6,200 |
| 2006-10-25 | 620 | 620 | 620 | 620 | 30,000 | 6,200 |
| 2006-10-24 | 621 | 621 | 621 | 621 | 3,000 | 6,210 |
| 2006-10-23 | 623 | 623 | 623 | 623 | 7,000 | 6,230 |
| 2006-10-19 | 627 | 627 | 620 | 620 | 18,000 | 6,200 |
| 2006-10-17 | 627 | 627 | 627 | 627 | 7,000 | 6,270 |
| 2006-10-16 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 2006-10-06 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 2006-10-05 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 2006-10-04 | 625 | 625 | 625 | 625 | 6,000 | 6,250 |
| 2006-10-02 | 625 | 627 | 625 | 627 | 4,000 | 6,270 |
| 2006-09-27 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2006-09-26 | 620 | 620 | 620 | 620 | 11,000 | 6,200 |
| 2006-09-25 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-09-21 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 2006-09-13 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 2006-09-11 | 620 | 622 | 620 | 622 | 8,000 | 6,220 |
| 2006-09-07 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 2006-09-04 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 2006-09-01 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 2006-08-29 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 2006-08-28 | 621 | 621 | 621 | 621 | 3,000 | 6,210 |
| 2006-08-25 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 2006-08-24 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 2006-08-22 | 620 | 620 | 620 | 620 | 85,000 | 6,200 |
| 2006-08-21 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
| 2006-08-18 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
| 2006-08-17 | 613 | 613 | 613 | 613 | 4,000 | 6,130 |
| 2006-08-16 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
| 2006-08-15 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
| 2006-08-08 | 615 | 615 | 615 | 615 | 3,000 | 6,150 |
| 2006-08-04 | 616 | 616 | 615 | 615 | 26,000 | 6,150 |
| 2006-08-03 | 615 | 615 | 615 | 615 | 3,000 | 6,150 |
| 2006-08-02 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2006-07-31 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 2006-07-27 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2006-07-26 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 2006-07-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-07-20 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 2006-07-18 | 610 | 620 | 610 | 620 | 10,000 | 6,200 |
| 2006-07-11 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-07-07 | 624 | 624 | 624 | 624 | 2,000 | 6,240 |
| 2006-07-04 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2006-06-30 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2006-06-29 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 2006-06-28 | 590 | 604 | 590 | 604 | 10,000 | 6,040 |
| 2006-06-27 | 594 | 594 | 594 | 594 | 1,000 | 5,940 |
| 2006-06-26 | 577 | 594 | 577 | 594 | 2,000 | 5,940 |
| 2006-06-22 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2006-06-16 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2006-06-13 | 580 | 610 | 580 | 610 | 68,000 | 6,100 |
| 2006-06-12 | 640 | 640 | 581 | 581 | 6,000 | 5,810 |
| 2006-06-09 | 600 | 610 | 600 | 610 | 20,000 | 6,100 |
| 2006-06-08 | 610 | 610 | 609 | 609 | 20,000 | 6,090 |
| 2006-06-07 | 610 | 610 | 610 | 610 | 10,000 | 6,100 |
| 2006-06-06 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2006-06-05 | 610 | 620 | 610 | 610 | 123,000 | 6,100 |
| 2006-06-02 | 600 | 600 | 600 | 600 | 13,000 | 6,000 |
| 2006-06-01 | 581 | 581 | 581 | 581 | 2,000 | 5,810 |
| 2006-05-30 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2006-05-29 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 2006-05-26 | 610 | 610 | 610 | 610 | 6,000 | 6,100 |
| 2006-05-25 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-05-23 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 2006-05-19 | 620 | 625 | 620 | 625 | 12,000 | 6,250 |
| 2006-05-18 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 2006-05-17 | 620 | 625 | 620 | 625 | 4,000 | 6,250 |
| 2006-05-16 | 620 | 625 | 620 | 625 | 7,000 | 6,250 |
| 2006-05-12 | 620 | 630 | 620 | 630 | 2,000 | 6,300 |
| 2006-05-10 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 2006-05-09 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-04-28 | 625 | 630 | 625 | 630 | 2,000 | 6,300 |
| 2006-04-27 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-04-26 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 2006-04-24 | 630 | 630 | 629 | 630 | 4,000 | 6,300 |
| 2006-04-21 | 630 | 630 | 630 | 630 | 57,000 | 6,300 |
| 2006-04-19 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-04-17 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 2006-04-12 | 630 | 630 | 630 | 630 | 15,000 | 6,300 |
| 2006-04-07 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 2006-04-06 | 630 | 652 | 630 | 652 | 10,000 | 6,520 |
| 2006-04-05 | 630 | 630 | 630 | 630 | 37,000 | 6,300 |
| 2006-04-03 | 630 | 630 | 620 | 630 | 9,000 | 6,300 |
| 2006-03-30 | 620 | 635 | 620 | 635 | 96,000 | 6,350 |
| 2006-03-29 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-03-28 | 615 | 615 | 612 | 612 | 6,000 | 6,120 |
| 2006-03-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-03-24 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2006-03-22 | 616 | 616 | 616 | 616 | 2,000 | 6,160 |
| 2006-03-16 | 616 | 616 | 616 | 616 | 2,000 | 6,160 |
| 2006-03-15 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2006-03-14 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2006-03-10 | 615 | 615 | 610 | 615 | 4,000 | 6,150 |
| 2006-03-09 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 2006-03-06 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-03-03 | 611 | 611 | 610 | 610 | 3,000 | 6,100 |
| 2006-03-02 | 610 | 610 | 610 | 610 | 10,000 | 6,100 |
| 2006-02-28 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2006-02-27 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 2006-02-24 | 639 | 639 | 639 | 639 | 2,000 | 6,390 |
| 2006-02-22 | 615 | 630 | 615 | 620 | 100,000 | 6,200 |
| 2006-02-21 | 601 | 625 | 600 | 625 | 10,000 | 6,250 |
| 2006-02-20 | 630 | 640 | 630 | 640 | 4,000 | 6,400 |
| 2006-02-17 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-02-16 | 641 | 641 | 620 | 621 | 11,000 | 6,210 |
| 2006-02-15 | 641 | 641 | 601 | 631 | 6,000 | 6,310 |
| 2006-02-14 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 2006-02-10 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 2006-02-08 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 2006-02-07 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 2006-02-03 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 2006-02-02 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 2006-02-01 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 2006-01-31 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 2006-01-30 | 659 | 660 | 659 | 660 | 15,000 | 6,600 |
| 2006-01-27 | 650 | 659 | 650 | 659 | 10,000 | 6,590 |
| 2006-01-26 | 635 | 650 | 635 | 650 | 4,000 | 6,500 |
| 2006-01-24 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 2006-01-23 | 623 | 623 | 623 | 623 | 1,000 | 6,230 |
| 2006-01-20 | 643 | 643 | 601 | 615 | 6,000 | 6,150 |
| 2006-01-19 | 640 | 641 | 640 | 640 | 24,000 | 6,400 |
| 2006-01-18 | 660 | 660 | 640 | 640 | 14,000 | 6,400 |
| 2006-01-16 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 2006-01-12 | 630 | 660 | 620 | 620 | 3,000 | 6,200 |
| 2006-01-11 | 640 | 663 | 640 | 663 | 2,000 | 6,630 |
| 2006-01-10 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2006-01-06 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 2006-01-05 | 630 | 630 | 620 | 625 | 5,000 | 6,250 |
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
