8145 中部水産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2009-12-25 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2009-12-24 | 260 | 270 | 260 | 270 | 5,000 | 2,700 |
| 2009-12-17 | 256 | 261 | 256 | 261 | 4,000 | 2,610 |
| 2009-12-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-12-10 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 2009-12-08 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2009-12-07 | 251 | 265 | 251 | 265 | 4,000 | 2,650 |
| 2009-12-03 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2009-12-01 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 2009-11-27 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2009-11-26 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 2009-11-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2009-11-24 | 250 | 265 | 250 | 265 | 6,000 | 2,650 |
| 2009-11-20 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2009-10-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-10-26 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-10-23 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2009-10-21 | 270 | 275 | 265 | 275 | 4,000 | 2,750 |
| 2009-10-20 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2009-10-14 | 266 | 266 | 265 | 265 | 4,000 | 2,650 |
| 2009-10-13 | 269 | 269 | 266 | 266 | 5,000 | 2,660 |
| 2009-10-09 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2009-09-28 | 284 | 284 | 269 | 269 | 4,000 | 2,690 |
| 2009-09-25 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2009-09-24 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 2009-08-26 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2009-08-25 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2009-08-24 | 280 | 300 | 280 | 300 | 3,000 | 3,000 |
| 2009-08-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-08-18 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-08-11 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2009-08-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-07-29 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-07-27 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2009-07-24 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2009-07-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2009-07-17 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2009-07-16 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2009-07-10 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 2009-07-09 | 290 | 305 | 290 | 305 | 5,000 | 3,050 |
| 2009-07-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-06-30 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2009-06-29 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2009-06-26 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2009-06-18 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2009-06-15 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2009-06-10 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2009-05-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2009-05-26 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2009-05-20 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2009-05-18 | 280 | 299 | 280 | 299 | 2,000 | 2,990 |
| 2009-05-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-05-01 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-04-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-04-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-04-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-04-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-04-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-04-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-04-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-04-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-04-09 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-04-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-04-02 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2009-03-30 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2009-03-16 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2009-03-10 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2009-03-05 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2009-03-02 | 297 | 297 | 296 | 296 | 3,000 | 2,960 |
| 2009-02-27 | 288 | 296 | 288 | 296 | 3,000 | 2,960 |
| 2009-02-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-02-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-02-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-02-20 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-02-18 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-02-13 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2009-02-12 | 283 | 283 | 280 | 280 | 3,000 | 2,800 |
| 2009-02-04 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2009-01-28 | 283 | 283 | 283 | 283 | 5,000 | 2,830 |
| 2009-01-26 | 263 | 265 | 263 | 265 | 3,000 | 2,650 |
| 2009-01-23 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-01-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-01-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
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
