8145 中部水産(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2015-12-28 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2015-12-25 | 255 | 255 | 251 | 251 | 3,000 | 2,510 |
| 2015-12-22 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 2015-12-21 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2015-12-18 | 253 | 256 | 253 | 256 | 6,000 | 2,560 |
| 2015-12-15 | 254 | 254 | 254 | 254 | 4,000 | 2,540 |
| 2015-12-14 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2015-12-11 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2015-12-10 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 2015-12-08 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2015-12-07 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2015-12-02 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2015-11-30 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2015-11-27 | 257 | 257 | 251 | 254 | 5,000 | 2,540 |
| 2015-11-26 | 253 | 257 | 253 | 257 | 3,000 | 2,570 |
| 2015-11-19 | 253 | 253 | 253 | 253 | 7,000 | 2,530 |
| 2015-11-13 | 256 | 256 | 253 | 253 | 2,000 | 2,530 |
| 2015-11-12 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2015-11-11 | 256 | 256 | 252 | 256 | 5,000 | 2,560 |
| 2015-11-10 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 2015-11-09 | 255 | 255 | 251 | 253 | 7,000 | 2,530 |
| 2015-11-06 | 254 | 254 | 254 | 254 | 5,000 | 2,540 |
| 2015-11-05 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2015-11-04 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 2015-11-02 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2015-10-30 | 256 | 263 | 256 | 263 | 11,000 | 2,630 |
| 2015-10-28 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2015-10-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2015-10-26 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2015-10-14 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-10-13 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2015-10-08 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2015-10-07 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2015-10-05 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2015-10-01 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-09-28 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2015-09-25 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2015-09-24 | 257 | 257 | 257 | 257 | 5,000 | 2,570 |
| 2015-09-17 | 257 | 257 | 257 | 257 | 12,000 | 2,570 |
| 2015-09-15 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2015-09-14 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2015-09-11 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2015-09-10 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2015-09-09 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2015-09-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-09-01 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2015-08-31 | 269 | 269 | 257 | 257 | 8,000 | 2,570 |
| 2015-08-27 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2015-08-26 | 257 | 264 | 257 | 264 | 3,000 | 2,640 |
| 2015-08-25 | 260 | 260 | 256 | 256 | 6,000 | 2,560 |
| 2015-08-24 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2015-08-21 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-08-20 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2015-08-17 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2015-08-14 | 270 | 270 | 266 | 266 | 4,000 | 2,660 |
| 2015-08-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2015-08-07 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2015-08-06 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2015-08-05 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2015-08-03 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-07-28 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 2015-07-27 | 266 | 270 | 266 | 270 | 3,000 | 2,700 |
| 2015-07-24 | 270 | 270 | 262 | 263 | 7,000 | 2,630 |
| 2015-07-21 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-07-15 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2015-07-14 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 2015-07-13 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2015-07-09 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2015-07-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-07-07 | 270 | 273 | 270 | 273 | 2,000 | 2,730 |
| 2015-07-06 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2015-07-03 | 270 | 275 | 270 | 275 | 7,000 | 2,750 |
| 2015-07-01 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-06-29 | 272 | 274 | 272 | 274 | 3,000 | 2,740 |
| 2015-06-26 | 275 | 275 | 270 | 270 | 3,000 | 2,700 |
| 2015-06-25 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2015-06-23 | 271 | 281 | 271 | 281 | 4,000 | 2,810 |
| 2015-06-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-06-15 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2015-06-08 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-06-05 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 2015-06-01 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2015-05-29 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-05-28 | 266 | 266 | 264 | 264 | 4,000 | 2,640 |
| 2015-05-27 | 269 | 269 | 261 | 261 | 4,000 | 2,610 |
| 2015-05-26 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2015-05-22 | 262 | 265 | 262 | 265 | 2,000 | 2,650 |
| 2015-05-21 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2015-05-20 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2015-05-19 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2015-05-15 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-05-13 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 2015-05-07 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 2015-04-27 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2015-04-24 | 268 | 268 | 261 | 261 | 3,000 | 2,610 |
| 2015-04-23 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2015-04-21 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2015-04-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2015-04-09 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-04-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-04-02 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 2015-03-27 | 268 | 268 | 266 | 266 | 4,000 | 2,660 |
| 2015-03-26 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2015-03-23 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2015-03-20 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-03-19 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2015-03-18 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2015-03-09 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2015-03-05 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-03-02 | 263 | 268 | 263 | 263 | 14,000 | 2,630 |
| 2015-02-27 | 264 | 264 | 264 | 264 | 4,000 | 2,640 |
| 2015-02-26 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2015-02-23 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-02-20 | 262 | 262 | 261 | 261 | 3,000 | 2,610 |
| 2015-02-17 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2015-02-09 | 262 | 265 | 262 | 265 | 6,000 | 2,650 |
| 2015-02-04 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2015-02-03 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2015-02-02 | 263 | 263 | 262 | 262 | 3,000 | 2,620 |
| 2015-01-30 | 264 | 264 | 263 | 263 | 2,000 | 2,630 |
| 2015-01-28 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-01-27 | 265 | 267 | 264 | 264 | 9,000 | 2,640 |
| 2015-01-26 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-01-23 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-01-19 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 2015-01-15 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-01-14 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-01-13 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2015-01-09 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2015-01-08 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2015-01-07 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
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
