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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,582 | 2,586 | 2,582 | 2,586 | 200 |
| 2025/06/12 | 2,620 | 2,620 | 2,600 | 2,600 | 200 |
| 2025/06/10 | 2,620 | 2,650 | 2,620 | 2,650 | 300 |
| 2025/06/09 | 2,620 | 2,620 | 2,577 | 2,620 | 300 |
| 2025/06/04 | 2,545 | 2,620 | 2,540 | 2,620 | 600 |
| 2025/06/02 | 2,547 | 2,550 | 2,547 | 2,550 | 1,400 |
| 2025/05/30 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
| 2025/05/29 | 2,536 | 2,536 | 2,536 | 2,536 | 400 |
| 2025/05/28 | 2,536 | 2,536 | 2,536 | 2,536 | 500 |
| 2025/05/27 | 2,536 | 2,536 | 2,530 | 2,530 | 200 |
| 2025/05/26 | 2,536 | 2,536 | 2,536 | 2,536 | 300 |
| 2025/05/23 | 2,536 | 2,536 | 2,536 | 2,536 | 300 |
| 2025/05/22 | 2,548 | 2,548 | 2,536 | 2,536 | 300 |
| 2025/05/21 | 2,548 | 2,548 | 2,546 | 2,548 | 1,800 |
| 2025/05/19 | 2,548 | 2,548 | 2,548 | 2,548 | 100 |
| 2025/05/15 | 2,559 | 2,559 | 2,549 | 2,549 | 200 |
| 2025/05/14 | 2,534 | 2,680 | 2,525 | 2,570 | 2,500 |
| 2025/05/13 | 2,545 | 2,545 | 2,526 | 2,530 | 500 |
| 2025/05/12 | 2,521 | 2,521 | 2,521 | 2,521 | 100 |
| 2025/05/09 | 2,524 | 2,525 | 2,520 | 2,520 | 500 |
| 2025/05/08 | 2,564 | 2,564 | 2,518 | 2,518 | 1,000 |
| 2025/05/07 | 2,515 | 2,518 | 2,510 | 2,518 | 400 |
| 2025/05/02 | 2,519 | 2,519 | 2,513 | 2,513 | 800 |
| 2025/05/01 | 2,526 | 2,526 | 2,520 | 2,520 | 500 |
| 2025/04/30 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 2025/04/28 | 2,532 | 2,557 | 2,529 | 2,529 | 500 |
| 2025/04/25 | 2,546 | 2,546 | 2,525 | 2,525 | 600 |
| 2025/04/24 | 2,526 | 2,546 | 2,522 | 2,546 | 1,100 |
| 2025/04/23 | 2,518 | 2,529 | 2,518 | 2,528 | 500 |
| 2025/04/22 | 2,502 | 2,541 | 2,502 | 2,541 | 500 |
| 2025/04/21 | 2,500 | 2,502 | 2,500 | 2,502 | 400 |
| 2025/04/18 | 2,541 | 2,541 | 2,541 | 2,541 | 200 |
| 2025/04/16 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
| 2025/04/15 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
| 2025/04/14 | 2,522 | 2,522 | 2,498 | 2,498 | 2,200 |
| 2025/04/11 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2025/04/10 | 2,522 | 2,522 | 2,522 | 2,522 | 300 |
| 2025/04/09 | 2,580 | 2,580 | 2,530 | 2,530 | 400 |
| 2025/04/08 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
| 2025/04/07 | 2,600 | 2,600 | 2,530 | 2,530 | 300 |
| 2025/04/04 | 2,680 | 2,680 | 2,651 | 2,651 | 700 |
| 2025/04/03 | 2,705 | 2,705 | 2,700 | 2,705 | 300 |
| 2025/04/01 | 2,700 | 2,755 | 2,700 | 2,755 | 200 |
| 2025/03/31 | 2,750 | 2,755 | 2,750 | 2,750 | 300 |
| 2025/03/28 | 2,755 | 2,755 | 2,755 | 2,755 | 200 |
| 2025/03/27 | 2,799 | 2,800 | 2,799 | 2,800 | 1,200 |
| 2025/03/26 | 2,799 | 2,799 | 2,799 | 2,799 | 900 |
| 2025/03/25 | 2,657 | 2,799 | 2,657 | 2,799 | 2,100 |
| 2025/03/24 | 2,640 | 2,657 | 2,640 | 2,657 | 300 |
| 2025/03/19 | 2,623 | 2,623 | 2,622 | 2,622 | 300 |
| 2025/03/18 | 2,637 | 2,637 | 2,623 | 2,623 | 500 |
| 2025/03/17 | 2,645 | 2,687 | 2,645 | 2,687 | 200 |
| 2025/03/14 | 2,665 | 2,665 | 2,665 | 2,665 | 200 |
| 2025/03/13 | 2,670 | 2,679 | 2,665 | 2,665 | 900 |
| 2025/03/12 | 2,685 | 2,770 | 2,635 | 2,770 | 900 |
| 2025/03/11 | 2,627 | 2,635 | 2,627 | 2,635 | 1,400 |
| 2025/03/10 | 2,777 | 2,777 | 2,677 | 2,777 | 800 |
| 2025/03/07 | 2,777 | 2,777 | 2,777 | 2,777 | 300 |
| 2025/03/06 | 2,755 | 2,777 | 2,750 | 2,750 | 400 |
| 2025/03/05 | 2,651 | 2,750 | 2,651 | 2,750 | 900 |
| 2025/03/04 | 2,699 | 2,700 | 2,699 | 2,700 | 1,100 |
| 2025/03/03 | 2,699 | 2,699 | 2,602 | 2,659 | 900 |
| 2025/02/28 | 2,650 | 2,699 | 2,600 | 2,699 | 1,500 |
| 2025/02/27 | 2,650 | 2,650 | 2,600 | 2,650 | 1,200 |
| 2025/02/26 | 2,640 | 2,650 | 2,640 | 2,650 | 300 |
| 2025/02/25 | 2,640 | 2,640 | 2,600 | 2,640 | 900 |
| 2025/02/21 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2025/02/19 | 2,570 | 2,582 | 2,563 | 2,582 | 900 |
| 2025/02/17 | 2,595 | 2,690 | 2,595 | 2,690 | 900 |
| 2025/02/13 | 2,655 | 2,655 | 2,555 | 2,555 | 300 |
| 2025/02/12 | 2,695 | 2,695 | 2,603 | 2,694 | 600 |
| 2025/02/10 | 2,570 | 2,699 | 2,570 | 2,699 | 1,400 |
| 2025/02/06 | 2,550 | 2,550 | 2,550 | 2,550 | 500 |
| 2025/02/05 | 2,499 | 2,520 | 2,498 | 2,520 | 1,500 |
| 2025/02/04 | 2,500 | 2,500 | 2,500 | 2,500 | 900 |
| 2025/02/03 | 2,462 | 2,500 | 2,460 | 2,460 | 1,200 |
| 2025/01/30 | 2,441 | 2,441 | 2,440 | 2,440 | 500 |
| 2025/01/28 | 2,440 | 2,465 | 2,440 | 2,465 | 900 |
| 2025/01/27 | 2,440 | 2,440 | 2,440 | 2,440 | 1,100 |
| 2025/01/24 | 2,440 | 2,440 | 2,440 | 2,440 | 600 |
| 2025/01/23 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
| 2025/01/21 | 2,440 | 2,440 | 2,440 | 2,440 | 200 |
| 2025/01/17 | 2,440 | 2,440 | 2,435 | 2,435 | 400 |
| 2025/01/16 | 2,440 | 2,440 | 2,440 | 2,440 | 200 |
| 2025/01/10 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
| 2025/01/09 | 2,440 | 2,440 | 2,440 | 2,440 | 300 |
| 2025/01/08 | 2,425 | 2,440 | 2,425 | 2,440 | 200 |
| 2025/01/06 | 2,425 | 2,425 | 2,425 | 2,425 | 300 |
| 2024/12/30 | 2,420 | 2,439 | 2,420 | 2,439 | 200 |
| 2024/12/27 | 2,420 | 2,420 | 2,420 | 2,420 | 300 |
| 2024/12/26 | 2,420 | 2,420 | 2,420 | 2,420 | 200 |
| 2024/12/25 | 2,420 | 2,420 | 2,415 | 2,420 | 300 |
| 2024/12/24 | 2,420 | 2,420 | 2,400 | 2,410 | 2,100 |
| 2024/12/23 | 2,430 | 2,430 | 2,420 | 2,420 | 1,500 |
| 2024/12/20 | 2,450 | 2,450 | 2,440 | 2,440 | 1,600 |
| 2024/12/19 | 2,460 | 2,475 | 2,450 | 2,475 | 500 |
| 2024/12/18 | 2,430 | 2,463 | 2,430 | 2,463 | 600 |
| 2024/12/17 | 2,471 | 2,471 | 2,465 | 2,465 | 1,100 |
| 2024/12/16 | 2,500 | 2,500 | 2,500 | 2,500 | 2,200 |
| 2024/12/12 | 2,501 | 2,501 | 2,501 | 2,501 | 200 |
| 2024/12/11 | 2,515 | 2,515 | 2,515 | 2,515 | 200 |
| 2024/12/10 | 2,520 | 2,520 | 2,515 | 2,515 | 1,000 |
| 2024/12/09 | 2,517 | 2,517 | 2,502 | 2,502 | 300 |
| 2024/12/02 | 2,517 | 2,517 | 2,517 | 2,517 | 100 |
| 2024/11/27 | 2,519 | 2,519 | 2,519 | 2,519 | 200 |
| 2024/11/26 | 2,519 | 2,519 | 2,519 | 2,519 | 100 |
| 2024/11/25 | 2,519 | 2,519 | 2,519 | 2,519 | 200 |
| 2024/11/22 | 2,501 | 2,501 | 2,499 | 2,499 | 500 |
| 2024/11/21 | 2,501 | 2,501 | 2,500 | 2,500 | 400 |
| 2024/11/20 | 2,501 | 2,501 | 2,501 | 2,501 | 100 |
| 2024/11/19 | 2,501 | 2,501 | 2,501 | 2,501 | 100 |
| 2024/11/18 | 2,500 | 2,509 | 2,500 | 2,509 | 200 |
| 2024/11/15 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/11/14 | 2,499 | 2,499 | 2,499 | 2,499 | 100 |
| 2024/11/13 | 2,500 | 2,510 | 2,500 | 2,510 | 300 |
| 2024/11/11 | 2,497 | 2,497 | 2,497 | 2,497 | 100 |
| 2024/11/08 | 2,504 | 2,504 | 2,498 | 2,498 | 500 |
| 2024/11/06 | 2,513 | 2,513 | 2,513 | 2,513 | 200 |
| 2024/11/05 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
| 2024/11/01 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
| 2024/10/29 | 2,498 | 2,500 | 2,498 | 2,500 | 600 |
| 2024/10/28 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
| 2024/10/25 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
| 2024/10/24 | 2,494 | 2,500 | 2,494 | 2,500 | 200 |
| 2024/10/23 | 2,496 | 2,496 | 2,494 | 2,494 | 200 |
| 2024/10/22 | 2,494 | 2,500 | 2,494 | 2,494 | 300 |
| 2024/10/21 | 2,493 | 2,493 | 2,493 | 2,493 | 100 |
| 2024/10/17 | 2,493 | 2,493 | 2,493 | 2,493 | 100 |
| 2024/10/02 | 2,474 | 2,474 | 2,474 | 2,474 | 100 |
| 2024/09/27 | 2,470 | 2,470 | 2,470 | 2,470 | 300 |
| 2024/09/26 | 2,450 | 2,470 | 2,450 | 2,470 | 1,300 |
| 2024/09/19 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/09/18 | 2,550 | 2,550 | 2,550 | 2,550 | 400 |
| 2024/09/13 | 2,485 | 2,485 | 2,485 | 2,485 | 100 |
| 2024/09/10 | 2,485 | 2,485 | 2,485 | 2,485 | 100 |
| 2024/09/05 | 2,485 | 2,485 | 2,485 | 2,485 | 200 |
| 2024/09/04 | 2,487 | 2,487 | 2,485 | 2,485 | 300 |
| 2024/09/03 | 2,487 | 2,487 | 2,487 | 2,487 | 100 |
| 2024/09/02 | 2,487 | 2,487 | 2,487 | 2,487 | 300 |
| 2024/08/29 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/08/28 | 2,499 | 2,500 | 2,499 | 2,500 | 400 |
| 2024/08/27 | 2,485 | 2,486 | 2,485 | 2,486 | 500 |
| 2024/08/26 | 2,520 | 2,535 | 2,520 | 2,535 | 200 |
| 2024/08/23 | 2,516 | 2,520 | 2,516 | 2,520 | 300 |
| 2024/08/22 | 2,471 | 2,471 | 2,471 | 2,471 | 400 |
| 2024/08/21 | 2,471 | 2,471 | 2,471 | 2,471 | 100 |
| 2024/08/20 | 2,470 | 2,548 | 2,470 | 2,548 | 200 |
| 2024/08/16 | 2,539 | 2,539 | 2,539 | 2,539 | 100 |
| 2024/08/15 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/08/14 | 2,557 | 2,557 | 2,557 | 2,557 | 400 |
| 2024/08/08 | 2,341 | 2,411 | 2,341 | 2,411 | 200 |
| 2024/08/07 | 2,390 | 2,440 | 2,340 | 2,440 | 500 |
| 2024/08/06 | 2,400 | 2,400 | 2,260 | 2,340 | 600 |
| 2024/08/05 | 2,488 | 2,500 | 2,350 | 2,350 | 1,800 |
| 2024/08/02 | 2,521 | 2,521 | 2,500 | 2,500 | 600 |
| 2024/08/01 | 2,560 | 2,560 | 2,560 | 2,560 | 400 |
| 2024/07/31 | 2,561 | 2,561 | 2,561 | 2,561 | 400 |
| 2024/07/29 | 2,535 | 2,561 | 2,535 | 2,561 | 200 |
| 2024/07/26 | 2,534 | 2,562 | 2,534 | 2,562 | 300 |
| 2024/07/25 | 2,532 | 2,532 | 2,532 | 2,532 | 100 |
| 2024/07/24 | 2,562 | 2,562 | 2,562 | 2,562 | 100 |
| 2024/07/23 | 2,559 | 2,559 | 2,550 | 2,550 | 500 |
| 2024/07/22 | 2,562 | 2,562 | 2,562 | 2,562 | 100 |
| 2024/07/18 | 2,553 | 2,564 | 2,553 | 2,564 | 300 |
| 2024/07/17 | 2,553 | 2,553 | 2,553 | 2,553 | 100 |
| 2024/07/12 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/07/11 | 2,530 | 2,558 | 2,530 | 2,558 | 400 |
| 2024/07/09 | 2,529 | 2,529 | 2,529 | 2,529 | 200 |
| 2024/07/08 | 2,529 | 2,529 | 2,529 | 2,529 | 200 |
| 2024/07/05 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
| 2024/07/04 | 2,520 | 2,548 | 2,520 | 2,548 | 500 |
| 2024/07/03 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
| 2024/07/02 | 2,545 | 2,546 | 2,545 | 2,546 | 200 |
| 2024/07/01 | 2,516 | 2,517 | 2,516 | 2,517 | 500 |
| 2024/06/28 | 2,547 | 2,547 | 2,517 | 2,517 | 700 |
| 2024/06/27 | 2,527 | 2,547 | 2,527 | 2,547 | 400 |
| 2024/06/26 | 2,514 | 2,514 | 2,514 | 2,514 | 300 |
| 2024/06/25 | 2,539 | 2,539 | 2,501 | 2,501 | 300 |
| 2024/06/24 | 2,539 | 2,539 | 2,539 | 2,539 | 100 |
| 2024/06/21 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/06/18 | 2,490 | 2,490 | 2,480 | 2,480 | 300 |
| 2024/06/14 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/06/12 | 2,494 | 2,494 | 2,494 | 2,494 | 200 |
| 2024/06/11 | 2,496 | 2,496 | 2,496 | 2,496 | 100 |
| 2024/06/10 | 2,470 | 2,497 | 2,470 | 2,497 | 500 |
| 2024/06/07 | 2,470 | 2,470 | 2,470 | 2,470 | 100 |
| 2024/06/06 | 2,467 | 2,470 | 2,467 | 2,470 | 200 |
| 2024/06/05 | 2,465 | 2,480 | 2,465 | 2,470 | 500 |
| 2024/06/04 | 2,481 | 2,481 | 2,481 | 2,481 | 100 |
| 2024/06/03 | 2,464 | 2,489 | 2,464 | 2,481 | 1,300 |
| 2024/05/29 | 2,493 | 2,493 | 2,491 | 2,491 | 400 |
| 2024/05/28 | 2,496 | 2,496 | 2,496 | 2,496 | 200 |
| 2024/05/27 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
| 2024/05/24 | 2,493 | 2,493 | 2,492 | 2,492 | 300 |
| 2024/05/23 | 2,494 | 2,496 | 2,488 | 2,493 | 1,200 |
| 2024/05/22 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
| 2024/05/20 | 2,485 | 2,485 | 2,485 | 2,485 | 100 |
| 2024/05/17 | 2,451 | 2,500 | 2,451 | 2,500 | 2,600 |
| 2024/05/16 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
| 2024/05/15 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |