8145 中部水産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2008-12-26 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2008-12-11 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2008-12-09 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 2008-12-02 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2008-11-28 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 2008-11-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-11-25 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-10-27 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 2008-10-24 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2008-10-22 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2008-10-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2008-09-29 | 354 | 354 | 353 | 353 | 6,000 | 3,530 |
| 2008-09-25 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 2008-09-18 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2008-09-01 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2008-08-27 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2008-08-26 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2008-08-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-07-28 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2008-07-25 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2008-07-14 | 433 | 445 | 433 | 445 | 6,000 | 4,450 |
| 2008-07-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2008-07-03 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2008-06-27 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2008-06-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2008-06-06 | 500 | 510 | 499 | 510 | 30,000 | 5,100 |
| 2008-05-29 | 475 | 500 | 475 | 500 | 2,000 | 5,000 |
| 2008-05-27 | 401 | 418 | 401 | 415 | 9,000 | 4,150 |
| 2008-05-26 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2008-05-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2008-04-28 | 496 | 499 | 496 | 499 | 2,000 | 4,990 |
| 2008-04-25 | 495 | 499 | 495 | 496 | 3,000 | 4,960 |
| 2008-04-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2008-04-16 | 445 | 447 | 445 | 445 | 4,000 | 4,450 |
| 2008-04-11 | 425 | 450 | 425 | 450 | 2,000 | 4,500 |
| 2008-04-09 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2008-04-08 | 487 | 500 | 487 | 500 | 4,000 | 5,000 |
| 2008-04-07 | 487 | 487 | 487 | 487 | 3,000 | 4,870 |
| 2008-04-04 | 455 | 487 | 455 | 487 | 3,000 | 4,870 |
| 2008-04-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-04-01 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 2008-03-31 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 2008-03-25 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2008-03-24 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2008-03-14 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 2008-03-12 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 2008-03-11 | 414 | 414 | 414 | 414 | 3,000 | 4,140 |
| 2008-03-10 | 414 | 414 | 414 | 414 | 3,000 | 4,140 |
| 2008-03-07 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2008-03-03 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2008-02-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2008-02-22 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2008-02-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2008-02-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2008-02-12 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2008-02-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2008-01-28 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2008-01-25 | 400 | 410 | 400 | 410 | 2,000 | 4,100 |
| 2008-01-23 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2008-01-18 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2008-01-07 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
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
