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 |
|---|---|---|---|---|---|
| 2003/12/30 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/12/29 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/12/26 | 254 | 254 | 254 | 254 | 7,000 |
| 2003/12/25 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/12/24 | 250 | 254 | 250 | 254 | 14,000 |
| 2003/12/22 | 254 | 254 | 250 | 254 | 14,000 |
| 2003/12/19 | 254 | 254 | 254 | 254 | 14,000 |
| 2003/12/18 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/12/17 | 254 | 254 | 254 | 254 | 3,000 |
| 2003/12/16 | 254 | 254 | 251 | 254 | 3,000 |
| 2003/12/12 | 264 | 264 | 251 | 251 | 4,000 |
| 2003/12/11 | 264 | 264 | 260 | 264 | 3,000 |
| 2003/12/10 | 265 | 265 | 265 | 265 | 5,000 |
| 2003/12/09 | 266 | 266 | 265 | 265 | 83,000 |
| 2003/12/08 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/12/05 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/12/04 | 260 | 268 | 260 | 268 | 27,000 |
| 2003/12/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/11/28 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/11/27 | 269 | 270 | 269 | 270 | 6,000 |
| 2003/11/25 | 272 | 272 | 242 | 250 | 7,000 |
| 2003/11/21 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/11/20 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/11/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/11/18 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/11/17 | 277 | 277 | 276 | 276 | 2,000 |
| 2003/11/14 | 277 | 277 | 277 | 277 | 3,000 |
| 2003/11/13 | 277 | 277 | 277 | 277 | 4,000 |
| 2003/11/12 | 277 | 277 | 277 | 277 | 7,000 |
| 2003/11/11 | 278 | 278 | 277 | 277 | 8,000 |
| 2003/11/10 | 280 | 280 | 278 | 278 | 11,000 |
| 2003/11/07 | 278 | 280 | 276 | 280 | 8,000 |
| 2003/11/06 | 279 | 279 | 278 | 278 | 5,000 |
| 2003/11/05 | 279 | 279 | 279 | 279 | 3,000 |
| 2003/11/04 | 278 | 278 | 278 | 278 | 3,000 |
| 2003/10/31 | 277 | 278 | 270 | 278 | 9,000 |
| 2003/10/30 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/10/29 | 278 | 278 | 278 | 278 | 2,000 |
| 2003/10/28 | 278 | 278 | 270 | 278 | 18,000 |
| 2003/10/27 | 278 | 278 | 278 | 278 | 2,000 |
| 2003/10/24 | 275 | 275 | 275 | 275 | 4,000 |
| 2003/10/23 | 275 | 275 | 270 | 270 | 12,000 |
| 2003/10/22 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/10/21 | 270 | 275 | 270 | 275 | 18,000 |
| 2003/10/20 | 272 | 272 | 270 | 270 | 102,000 |
| 2003/10/17 | 272 | 272 | 272 | 272 | 100,000 |
| 2003/10/16 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/10/15 | 270 | 270 | 270 | 270 | 14,000 |
| 2003/10/14 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/10/10 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/10/09 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/10/08 | 270 | 270 | 268 | 268 | 7,000 |
| 2003/10/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/10/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/10/02 | 267 | 268 | 267 | 268 | 4,000 |
| 2003/10/01 | 264 | 267 | 264 | 267 | 8,000 |
| 2003/09/30 | 267 | 267 | 260 | 264 | 13,000 |
| 2003/09/29 | 264 | 267 | 264 | 267 | 6,000 |
| 2003/09/26 | 264 | 264 | 264 | 264 | 4,000 |
| 2003/09/25 | 265 | 265 | 264 | 264 | 4,000 |
| 2003/09/24 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/09/22 | 253 | 255 | 253 | 255 | 4,000 |
| 2003/09/18 | 250 | 250 | 250 | 250 | 12,000 |
| 2003/09/17 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/09/16 | 250 | 250 | 245 | 250 | 3,000 |
| 2003/09/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/09/11 | 250 | 250 | 250 | 250 | 8,000 |
| 2003/09/10 | 250 | 250 | 247 | 250 | 9,000 |
| 2003/09/09 | 250 | 250 | 250 | 250 | 15,000 |
| 2003/09/08 | 250 | 250 | 250 | 250 | 12,000 |
| 2003/09/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/09/04 | 250 | 250 | 249 | 250 | 7,000 |
| 2003/09/03 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/09/02 | 250 | 250 | 245 | 250 | 15,000 |
| 2003/09/01 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/08/29 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/08/28 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/08/27 | 250 | 253 | 250 | 250 | 8,000 |
| 2003/08/26 | 250 | 250 | 250 | 250 | 9,000 |
| 2003/08/25 | 250 | 250 | 250 | 250 | 12,000 |
| 2003/08/22 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/08/21 | 249 | 250 | 249 | 250 | 4,000 |
| 2003/08/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/08/19 | 245 | 250 | 245 | 250 | 7,000 |
| 2003/08/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/08/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/08/13 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/08/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/08/11 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/08/08 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/08/06 | 245 | 245 | 240 | 245 | 8,000 |
| 2003/08/05 | 249 | 249 | 245 | 245 | 5,000 |
| 2003/08/04 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/08/01 | 249 | 249 | 249 | 249 | 8,000 |
| 2003/07/31 | 249 | 249 | 249 | 249 | 4,000 |
| 2003/07/30 | 249 | 249 | 249 | 249 | 4,000 |
| 2003/07/29 | 249 | 249 | 249 | 249 | 4,000 |
| 2003/07/28 | 249 | 249 | 249 | 249 | 4,000 |
| 2003/07/25 | 248 | 248 | 248 | 248 | 4,000 |
| 2003/07/24 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/07/23 | 248 | 248 | 248 | 248 | 5,000 |
| 2003/07/22 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/07/18 | 240 | 248 | 240 | 248 | 19,000 |
| 2003/07/16 | 238 | 238 | 235 | 235 | 12,000 |
| 2003/07/15 | 238 | 238 | 238 | 238 | 9,000 |
| 2003/07/14 | 238 | 238 | 238 | 238 | 2,000 |
| 2003/07/11 | 238 | 238 | 238 | 238 | 4,000 |
| 2003/07/10 | 239 | 240 | 238 | 238 | 17,000 |
| 2003/07/09 | 240 | 240 | 235 | 240 | 6,000 |
| 2003/07/08 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/07/07 | 240 | 242 | 240 | 242 | 14,000 |
| 2003/07/04 | 244 | 245 | 240 | 240 | 10,000 |
| 2003/07/03 | 234 | 245 | 234 | 245 | 22,000 |
| 2003/07/02 | 232 | 234 | 232 | 234 | 4,000 |
| 2003/07/01 | 234 | 236 | 232 | 232 | 11,000 |
| 2003/06/30 | 233 | 234 | 232 | 234 | 26,000 |
| 2003/06/27 | 233 | 233 | 232 | 232 | 6,000 |
| 2003/06/26 | 233 | 233 | 231 | 231 | 9,000 |
| 2003/06/25 | 235 | 235 | 233 | 233 | 3,000 |
| 2003/06/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/06/23 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/06/20 | 233 | 233 | 233 | 233 | 2,000 |
| 2003/06/19 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/06/18 | 232 | 232 | 232 | 232 | 5,000 |
| 2003/06/17 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/06/16 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/06/13 | 233 | 233 | 232 | 232 | 5,000 |
| 2003/06/10 | 230 | 230 | 230 | 230 | 7,000 |
| 2003/06/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/06/06 | 228 | 230 | 228 | 230 | 5,000 |
| 2003/06/04 | 226 | 226 | 226 | 226 | 3,000 |
| 2003/06/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/06/02 | 230 | 230 | 225 | 225 | 2,000 |
| 2003/05/28 | 222 | 222 | 222 | 222 | 6,000 |
| 2003/05/27 | 228 | 228 | 228 | 228 | 3,000 |
| 2003/05/26 | 222 | 228 | 222 | 228 | 6,000 |
| 2003/05/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/05/22 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/05/21 | 224 | 224 | 220 | 220 | 5,000 |
| 2003/05/20 | 234 | 234 | 219 | 224 | 8,000 |
| 2003/05/19 | 234 | 234 | 228 | 234 | 5,000 |
| 2003/05/16 | 244 | 244 | 229 | 234 | 4,000 |
| 2003/05/15 | 245 | 245 | 225 | 244 | 5,000 |
| 2003/05/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/09 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/08 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/05/06 | 245 | 245 | 240 | 245 | 7,000 |
| 2003/05/02 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/30 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/28 | 260 | 260 | 245 | 245 | 5,000 |
| 2003/04/25 | 234 | 234 | 234 | 234 | 5,000 |
| 2003/04/15 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/04/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/04/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/04/03 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/04/02 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/04/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/28 | 250 | 250 | 235 | 235 | 3,000 |
| 2003/03/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/03/26 | 248 | 253 | 248 | 253 | 3,000 |
| 2003/03/25 | 228 | 234 | 228 | 234 | 3,000 |
| 2003/03/20 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/03/14 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/03/07 | 225 | 225 | 212 | 212 | 6,000 |
| 2003/03/06 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/03/05 | 225 | 225 | 220 | 225 | 4,000 |
| 2003/03/04 | 215 | 225 | 215 | 225 | 4,000 |
| 2003/03/03 | 240 | 250 | 210 | 210 | 21,000 |
| 2003/02/28 | 279 | 279 | 269 | 269 | 2,000 |
| 2003/02/27 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/02/26 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/02/25 | 226 | 226 | 226 | 226 | 2,000 |
| 2003/02/21 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/02/20 | 226 | 226 | 215 | 215 | 5,000 |
| 2003/02/19 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/02/14 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/02/13 | 225 | 225 | 225 | 225 | 6,000 |
| 2003/02/06 | 224 | 224 | 224 | 224 | 4,000 |
| 2003/02/04 | 225 | 225 | 220 | 220 | 3,000 |
| 2003/01/28 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/01/27 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/01/24 | 220 | 220 | 218 | 220 | 8,000 |
| 2003/01/23 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/01/22 | 218 | 218 | 218 | 218 | 4,000 |
| 2003/01/21 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/01/20 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/01/17 | 215 | 218 | 215 | 218 | 2,000 |
| 2003/01/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/14 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/01/10 | 210 | 216 | 210 | 215 | 16,000 |
| 2003/01/09 | 205 | 205 | 205 | 205 | 2,000 |