8145 中部水産(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 2014-12-26 | 262 | 267 | 262 | 262 | 4,000 | 2,620 |
| 2014-12-25 | 260 | 262 | 260 | 262 | 3,000 | 2,620 |
| 2014-12-24 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2014-12-17 | 260 | 263 | 260 | 263 | 2,000 | 2,630 |
| 2014-12-16 | 267 | 267 | 267 | 267 | 4,000 | 2,670 |
| 2014-12-09 | 261 | 268 | 261 | 268 | 8,000 | 2,680 |
| 2014-12-08 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2014-12-05 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2014-12-01 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2014-11-28 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2014-11-27 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2014-11-26 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 2014-11-25 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2014-11-20 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2014-11-17 | 257 | 260 | 257 | 260 | 5,000 | 2,600 |
| 2014-11-14 | 260 | 260 | 257 | 257 | 2,000 | 2,570 |
| 2014-11-13 | 260 | 270 | 260 | 270 | 10,000 | 2,700 |
| 2014-11-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2014-10-31 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2014-10-30 | 256 | 264 | 256 | 264 | 2,000 | 2,640 |
| 2014-10-29 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2014-10-27 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2014-10-24 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2014-10-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2014-10-17 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2014-10-10 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2014-10-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2014-09-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2014-09-26 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2014-09-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2014-09-18 | 265 | 266 | 265 | 266 | 8,000 | 2,660 |
| 2014-09-12 | 253 | 253 | 253 | 253 | 10,000 | 2,530 |
| 2014-09-08 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2014-09-04 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2014-09-02 | 259 | 259 | 259 | 259 | 4,000 | 2,590 |
| 2014-08-29 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2014-08-28 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 2014-08-27 | 257 | 261 | 257 | 261 | 2,000 | 2,610 |
| 2014-08-26 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2014-08-25 | 258 | 258 | 250 | 250 | 5,000 | 2,500 |
| 2014-08-12 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2014-08-11 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2014-08-05 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2014-07-29 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2014-07-28 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2014-07-25 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2014-07-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2014-07-10 | 260 | 263 | 260 | 263 | 6,000 | 2,630 |
| 2014-07-08 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2014-07-07 | 255 | 256 | 255 | 256 | 3,000 | 2,560 |
| 2014-07-04 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 2014-06-27 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2014-06-26 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2014-06-24 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2014-06-23 | 247 | 247 | 246 | 246 | 3,000 | 2,460 |
| 2014-06-18 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2014-06-17 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2014-06-03 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2014-05-29 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2014-05-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2014-05-26 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2014-05-23 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2014-05-22 | 248 | 250 | 248 | 250 | 6,000 | 2,500 |
| 2014-05-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2014-05-08 | 256 | 256 | 255 | 255 | 2,000 | 2,550 |
| 2014-04-28 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2014-04-25 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2014-04-24 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2014-04-23 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2014-04-16 | 251 | 259 | 251 | 259 | 2,000 | 2,590 |
| 2014-04-15 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2014-04-11 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2014-04-10 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
| 2014-04-02 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2014-03-27 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2014-03-25 | 255 | 261 | 255 | 261 | 3,000 | 2,610 |
| 2014-03-24 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2014-03-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2014-03-13 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2014-03-10 | 255 | 255 | 250 | 250 | 11,000 | 2,500 |
| 2014-03-05 | 251 | 259 | 251 | 259 | 2,000 | 2,590 |
| 2014-03-04 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2014-03-03 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2014-02-27 | 259 | 259 | 256 | 256 | 4,000 | 2,560 |
| 2014-02-25 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2014-02-24 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2014-02-21 | 258 | 258 | 235 | 248 | 32,000 | 2,480 |
| 2014-02-19 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2014-02-18 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2014-02-03 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2014-01-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2014-01-27 | 274 | 274 | 270 | 270 | 3,000 | 2,700 |
| 2014-01-24 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2014-01-23 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2014-01-22 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2014-01-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2014-01-09 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2014-01-06 | 268 | 268 | 268 | 268 | 10,000 | 2,680 |
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
