8145 中部水産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 420 | 420 | 413 | 413 | 3,000 | 4,130 |
| 2007-12-26 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2007-12-18 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 2007-12-13 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 2007-12-12 | 406 | 406 | 406 | 406 | 6,000 | 4,060 |
| 2007-12-11 | 406 | 406 | 406 | 406 | 5,000 | 4,060 |
| 2007-12-10 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2007-12-03 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 2007-11-27 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2007-11-26 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2007-11-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2007-11-20 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2007-11-19 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2007-11-08 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 2007-10-30 | 418 | 418 | 418 | 418 | 3,000 | 4,180 |
| 2007-10-29 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 2007-10-26 | 418 | 418 | 418 | 418 | 6,000 | 4,180 |
| 2007-10-23 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 2007-10-22 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2007-10-18 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2007-10-17 | 424 | 424 | 424 | 424 | 3,000 | 4,240 |
| 2007-10-16 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 2007-10-15 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 2007-10-12 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 2007-10-09 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2007-10-04 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2007-10-03 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2007-10-01 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2007-09-27 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2007-09-26 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2007-09-21 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-09-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-09-18 | 459 | 459 | 459 | 459 | 4,000 | 4,590 |
| 2007-09-12 | 464 | 464 | 462 | 462 | 7,000 | 4,620 |
| 2007-09-11 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2007-09-10 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2007-09-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2007-09-04 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2007-08-30 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2007-08-28 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 2007-08-27 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 2007-08-24 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 2007-08-23 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2007-08-22 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2007-08-20 | 486 | 486 | 485 | 485 | 4,000 | 4,850 |
| 2007-08-17 | 490 | 490 | 485 | 485 | 4,000 | 4,850 |
| 2007-08-07 | 470 | 470 | 455 | 455 | 4,000 | 4,550 |
| 2007-08-02 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2007-07-30 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2007-07-27 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2007-07-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2007-07-19 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2007-07-18 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 2007-07-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-07-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-07-11 | 488 | 500 | 488 | 500 | 3,000 | 5,000 |
| 2007-07-10 | 474 | 488 | 474 | 488 | 6,000 | 4,880 |
| 2007-07-09 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2007-07-06 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2007-07-05 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2007-07-04 | 470 | 484 | 470 | 484 | 3,000 | 4,840 |
| 2007-07-03 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 2007-06-27 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 2007-06-26 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2007-06-20 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2007-05-30 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2007-05-29 | 539 | 539 | 539 | 539 | 3,000 | 5,390 |
| 2007-05-28 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2007-05-25 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 2007-05-18 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 2007-05-10 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 2007-05-08 | 501 | 501 | 500 | 500 | 6,000 | 5,000 |
| 2007-05-07 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2007-05-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-04-27 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 2007-04-26 | 500 | 505 | 490 | 500 | 6,000 | 5,000 |
| 2007-04-20 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-04-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-04-16 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2007-04-13 | 500 | 500 | 499 | 499 | 7,000 | 4,990 |
| 2007-04-12 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 2007-04-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-04-06 | 501 | 501 | 500 | 500 | 9,000 | 5,000 |
| 2007-04-05 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2007-04-04 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2007-04-03 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2007-04-02 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2007-03-28 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-03-27 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-03-26 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 2007-03-23 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-03-22 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2007-03-16 | 540 | 540 | 540 | 540 | 10,000 | 5,400 |
| 2007-03-15 | 520 | 540 | 520 | 540 | 8,000 | 5,400 |
| 2007-03-14 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2007-03-13 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 2007-03-12 | 516 | 540 | 516 | 540 | 9,000 | 5,400 |
| 2007-03-09 | 500 | 515 | 500 | 515 | 6,000 | 5,150 |
| 2007-03-08 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 2007-03-05 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2007-03-01 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2007-02-28 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2007-02-27 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2007-02-26 | 500 | 500 | 499 | 500 | 5,000 | 5,000 |
| 2007-02-23 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2007-02-20 | 500 | 500 | 490 | 490 | 5,000 | 4,900 |
| 2007-02-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-02-15 | 500 | 500 | 491 | 491 | 7,000 | 4,910 |
| 2007-02-14 | 530 | 530 | 510 | 510 | 10,000 | 5,100 |
| 2007-02-13 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 2007-02-08 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2007-02-06 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 2007-02-05 | 550 | 550 | 541 | 541 | 3,000 | 5,410 |
| 2007-02-02 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2007-01-29 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2007-01-26 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 2007-01-25 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 2007-01-24 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 2007-01-23 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2007-01-22 | 574 | 574 | 570 | 570 | 7,000 | 5,700 |
| 2007-01-19 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2007-01-16 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 2007-01-15 | 580 | 580 | 570 | 570 | 4,000 | 5,700 |
| 2007-01-11 | 580 | 580 | 570 | 580 | 4,000 | 5,800 |
| 2007-01-10 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
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
