中部水産(8145)の株価時系列情報
中部水産(8145)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 558 | 558 | 558 | 558 | 4,000 |
| 1996/12/27 | 555 | 560 | 555 | 555 | 8,000 |
| 1996/12/26 | 560 | 560 | 555 | 555 | 3,000 |
| 1996/12/25 | 555 | 555 | 555 | 555 | 2,000 |
| 1996/12/24 | 555 | 555 | 555 | 555 | 4,000 |
| 1996/12/20 | 560 | 560 | 560 | 560 | 15,000 |
| 1996/12/19 | 556 | 556 | 555 | 555 | 6,000 |
| 1996/12/18 | 555 | 557 | 555 | 555 | 27,000 |
| 1996/12/17 | 555 | 555 | 555 | 555 | 2,000 |
| 1996/12/12 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/12/11 | 560 | 560 | 560 | 560 | 31,000 |
| 1996/12/10 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/12/06 | 555 | 555 | 530 | 530 | 22,000 |
| 1996/12/05 | 555 | 555 | 555 | 555 | 2,000 |
| 1996/12/04 | 564 | 564 | 555 | 555 | 2,000 |
| 1996/12/03 | 555 | 565 | 550 | 565 | 51,000 |
| 1996/12/02 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/11/29 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/11/26 | 555 | 555 | 555 | 555 | 3,000 |
| 1996/11/22 | 555 | 555 | 555 | 555 | 9,000 |
| 1996/11/21 | 561 | 561 | 561 | 561 | 3,000 |
| 1996/11/20 | 556 | 561 | 556 | 561 | 22,000 |
| 1996/11/13 | 565 | 565 | 555 | 555 | 4,000 |
| 1996/11/08 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/11/07 | 570 | 570 | 570 | 570 | 5,000 |
| 1996/11/06 | 575 | 575 | 575 | 575 | 1,000 |
| 1996/11/05 | 570 | 571 | 570 | 570 | 4,000 |
| 1996/11/01 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/10/31 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/10/30 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/10/29 | 555 | 560 | 553 | 560 | 9,000 |
| 1996/10/28 | 554 | 560 | 551 | 560 | 5,000 |
| 1996/10/22 | 556 | 570 | 556 | 570 | 13,000 |
| 1996/10/16 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/10/14 | 555 | 555 | 552 | 555 | 6,000 |
| 1996/10/09 | 560 | 560 | 555 | 555 | 31,000 |
| 1996/10/08 | 555 | 555 | 555 | 555 | 2,000 |
| 1996/10/07 | 555 | 565 | 555 | 565 | 5,000 |
| 1996/10/02 | 555 | 555 | 555 | 555 | 3,000 |
| 1996/09/26 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/09/24 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/09/20 | 555 | 555 | 555 | 555 | 6,000 |
| 1996/09/17 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/09/13 | 560 | 560 | 560 | 560 | 2,000 |
| 1996/09/09 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/09/03 | 560 | 565 | 560 | 565 | 3,000 |
| 1996/09/02 | 555 | 555 | 555 | 555 | 4,000 |
| 1996/08/23 | 556 | 556 | 555 | 555 | 2,000 |
| 1996/08/22 | 565 | 565 | 565 | 565 | 2,000 |
| 1996/08/21 | 555 | 556 | 551 | 555 | 6,000 |
| 1996/08/20 | 555 | 568 | 552 | 568 | 4,000 |
| 1996/08/15 | 552 | 552 | 552 | 552 | 3,000 |
| 1996/08/13 | 552 | 552 | 552 | 552 | 2,000 |
| 1996/08/08 | 555 | 560 | 555 | 560 | 2,000 |
| 1996/08/07 | 560 | 570 | 556 | 569 | 13,000 |
| 1996/08/06 | 561 | 561 | 561 | 561 | 2,000 |
| 1996/08/05 | 575 | 575 | 570 | 570 | 7,000 |
| 1996/08/02 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/07/29 | 595 | 595 | 595 | 595 | 10,000 |
| 1996/07/25 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/07/24 | 600 | 600 | 590 | 590 | 12,000 |
| 1996/07/23 | 600 | 600 | 599 | 600 | 9,000 |
| 1996/07/22 | 600 | 600 | 600 | 600 | 6,000 |
| 1996/07/19 | 600 | 600 | 600 | 600 | 10,000 |
| 1996/07/18 | 600 | 600 | 600 | 600 | 10,000 |
| 1996/07/17 | 590 | 600 | 580 | 600 | 15,000 |
| 1996/07/15 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/07/11 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/07/10 | 590 | 600 | 590 | 600 | 3,000 |
| 1996/07/09 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/07/08 | 609 | 609 | 591 | 591 | 3,000 |
| 1996/07/04 | 591 | 610 | 591 | 600 | 3,000 |
| 1996/07/03 | 595 | 600 | 595 | 600 | 2,000 |
| 1996/07/02 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/07/01 | 595 | 600 | 595 | 595 | 5,000 |
| 1996/06/28 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/06/27 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/06/26 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/06/25 | 610 | 616 | 610 | 616 | 14,000 |
| 1996/06/24 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/06/20 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/06/19 | 608 | 615 | 604 | 615 | 31,000 |
| 1996/06/17 | 618 | 618 | 618 | 618 | 2,000 |
| 1996/06/14 | 619 | 619 | 619 | 619 | 2,000 |
| 1996/06/13 | 627 | 629 | 627 | 629 | 2,000 |
| 1996/06/12 | 617 | 630 | 617 | 630 | 27,000 |
| 1996/06/11 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/06/10 | 600 | 610 | 600 | 605 | 33,000 |
| 1996/06/07 | 606 | 606 | 605 | 606 | 3,000 |
| 1996/06/06 | 630 | 638 | 626 | 626 | 40,000 |
| 1996/06/05 | 590 | 635 | 590 | 631 | 73,000 |
| 1996/06/04 | 599 | 600 | 599 | 600 | 8,000 |
| 1996/05/30 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/05/29 | 605 | 605 | 605 | 605 | 4,000 |
| 1996/05/28 | 615 | 615 | 600 | 610 | 4,000 |
| 1996/05/24 | 615 | 620 | 615 | 620 | 11,000 |
| 1996/05/23 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/05/22 | 627 | 630 | 620 | 620 | 12,000 |
| 1996/05/21 | 630 | 630 | 628 | 628 | 4,000 |
| 1996/05/20 | 630 | 630 | 628 | 630 | 15,000 |
| 1996/05/17 | 631 | 631 | 630 | 630 | 4,000 |
| 1996/05/16 | 615 | 634 | 615 | 630 | 37,000 |
| 1996/05/15 | 615 | 615 | 615 | 615 | 14,000 |
| 1996/05/14 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/05/08 | 620 | 634 | 620 | 634 | 4,000 |
| 1996/05/07 | 638 | 638 | 638 | 638 | 1,000 |
| 1996/05/02 | 635 | 645 | 635 | 638 | 21,000 |
| 1996/05/01 | 630 | 635 | 620 | 620 | 15,000 |
| 1996/04/26 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/04/25 | 626 | 626 | 625 | 625 | 4,000 |
| 1996/04/24 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/04/23 | 630 | 636 | 627 | 636 | 23,000 |
| 1996/04/22 | 629 | 629 | 629 | 629 | 2,000 |
| 1996/04/19 | 629 | 630 | 629 | 630 | 3,000 |
| 1996/04/17 | 630 | 630 | 620 | 630 | 16,000 |
| 1996/04/16 | 625 | 630 | 618 | 630 | 34,000 |
| 1996/04/15 | 621 | 624 | 620 | 624 | 3,000 |
| 1996/04/12 | 614 | 614 | 614 | 614 | 2,000 |
| 1996/04/11 | 615 | 615 | 614 | 614 | 2,000 |
| 1996/04/10 | 614 | 625 | 614 | 625 | 31,000 |
| 1996/04/09 | 600 | 614 | 600 | 614 | 14,000 |
| 1996/04/08 | 599 | 600 | 590 | 590 | 4,000 |
| 1996/04/05 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/04/04 | 599 | 600 | 599 | 600 | 13,000 |
| 1996/04/01 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/03/29 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/03/25 | 590 | 590 | 585 | 585 | 3,000 |
| 1996/03/22 | 596 | 596 | 596 | 596 | 2,000 |
| 1996/03/21 | 571 | 571 | 571 | 571 | 1,000 |
| 1996/03/19 | 570 | 600 | 570 | 600 | 5,000 |
| 1996/03/15 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/03/12 | 555 | 555 | 555 | 555 | 3,000 |
| 1996/03/11 | 569 | 569 | 569 | 569 | 1,000 |
| 1996/03/08 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/03/06 | 569 | 569 | 560 | 560 | 5,000 |
| 1996/03/05 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/03/04 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/03/01 | 569 | 569 | 569 | 569 | 1,000 |
| 1996/02/28 | 566 | 579 | 565 | 579 | 8,000 |
| 1996/02/26 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/02/23 | 581 | 581 | 575 | 575 | 7,000 |
| 1996/02/22 | 598 | 598 | 598 | 598 | 1,000 |
| 1996/02/21 | 585 | 585 | 585 | 585 | 2,000 |
| 1996/02/16 | 590 | 590 | 585 | 585 | 13,000 |
| 1996/02/15 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/02/09 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/02/08 | 605 | 605 | 600 | 605 | 504,000 |
| 1996/02/07 | 620 | 620 | 605 | 605 | 518,000 |
| 1996/02/05 | 629 | 629 | 620 | 620 | 16,000 |
| 1996/02/02 | 582 | 630 | 582 | 630 | 89,000 |
| 1996/01/31 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/01/30 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/01/29 | 580 | 590 | 580 | 590 | 34,000 |
| 1996/01/25 | 586 | 592 | 580 | 580 | 8,000 |
| 1996/01/23 | 580 | 580 | 571 | 571 | 4,000 |
| 1996/01/22 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/01/19 | 576 | 580 | 576 | 580 | 5,000 |
| 1996/01/18 | 571 | 592 | 571 | 592 | 6,000 |
| 1996/01/17 | 580 | 592 | 576 | 592 | 12,000 |
| 1996/01/16 | 590 | 595 | 590 | 590 | 12,000 |
| 1996/01/12 | 600 | 600 | 598 | 598 | 12,000 |
| 1996/01/11 | 610 | 610 | 608 | 609 | 13,000 |
| 1996/01/10 | 597 | 610 | 596 | 610 | 36,000 |
| 1996/01/09 | 590 | 592 | 590 | 592 | 10,000 |
| 1996/01/08 | 590 | 590 | 590 | 590 | 15,000 |
| 1996/01/05 | 590 | 592 | 590 | 590 | 11,000 |
| 1996/01/04 | 580 | 590 | 580 | 590 | 4,000 |