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 |
|---|---|---|---|---|---|
| 2005/12/29 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/12/28 | 637 | 637 | 630 | 630 | 2,000 |
| 2005/12/27 | 600 | 600 | 600 | 600 | 14,000 |
| 2005/12/26 | 580 | 600 | 580 | 600 | 15,000 |
| 2005/12/22 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/12/21 | 587 | 587 | 570 | 570 | 6,000 |
| 2005/12/20 | 601 | 601 | 591 | 591 | 4,000 |
| 2005/12/19 | 590 | 600 | 580 | 600 | 71,000 |
| 2005/12/16 | 578 | 601 | 578 | 601 | 90,000 |
| 2005/12/15 | 567 | 567 | 567 | 567 | 5,000 |
| 2005/12/14 | 578 | 578 | 567 | 567 | 3,000 |
| 2005/12/13 | 567 | 567 | 567 | 567 | 5,000 |
| 2005/12/12 | 551 | 551 | 551 | 551 | 1,000 |
| 2005/12/09 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/12/08 | 550 | 550 | 550 | 550 | 10,000 |
| 2005/12/07 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/12/06 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/12/05 | 555 | 555 | 555 | 555 | 3,000 |
| 2005/12/02 | 550 | 550 | 550 | 550 | 14,000 |
| 2005/12/01 | 549 | 549 | 549 | 549 | 1,000 |
| 2005/11/30 | 550 | 550 | 550 | 550 | 4,000 |
| 2005/11/29 | 550 | 550 | 550 | 550 | 3,000 |
| 2005/11/28 | 540 | 556 | 540 | 556 | 11,000 |
| 2005/11/25 | 536 | 536 | 536 | 536 | 1,000 |
| 2005/11/22 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/11/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/11/18 | 530 | 530 | 530 | 530 | 17,000 |
| 2005/11/15 | 535 | 535 | 530 | 530 | 8,000 |
| 2005/11/11 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/11/10 | 530 | 530 | 530 | 530 | 6,000 |
| 2005/11/08 | 520 | 530 | 520 | 530 | 3,000 |
| 2005/11/07 | 520 | 520 | 520 | 520 | 12,000 |
| 2005/11/04 | 520 | 520 | 520 | 520 | 5,000 |
| 2005/11/02 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/11/01 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/10/31 | 510 | 520 | 510 | 520 | 23,000 |
| 2005/10/27 | 515 | 520 | 515 | 520 | 15,000 |
| 2005/10/26 | 505 | 515 | 505 | 515 | 8,000 |
| 2005/10/24 | 488 | 490 | 488 | 490 | 4,000 |
| 2005/10/19 | 486 | 486 | 486 | 486 | 1,000 |
| 2005/10/18 | 486 | 486 | 486 | 486 | 5,000 |
| 2005/10/17 | 486 | 486 | 486 | 486 | 1,000 |
| 2005/10/12 | 485 | 485 | 485 | 485 | 1,000 |
| 2005/10/05 | 476 | 480 | 476 | 480 | 3,000 |
| 2005/10/04 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/09/27 | 475 | 475 | 475 | 475 | 4,000 |
| 2005/09/26 | 475 | 489 | 475 | 475 | 4,000 |
| 2005/09/21 | 475 | 475 | 475 | 475 | 3,000 |
| 2005/09/20 | 475 | 475 | 475 | 475 | 11,000 |
| 2005/09/16 | 473 | 473 | 473 | 473 | 2,000 |
| 2005/09/15 | 473 | 473 | 473 | 473 | 16,000 |
| 2005/09/13 | 472 | 472 | 472 | 472 | 3,000 |
| 2005/09/12 | 470 | 472 | 470 | 472 | 20,000 |
| 2005/09/09 | 470 | 470 | 470 | 470 | 3,000 |
| 2005/09/08 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/09/07 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/09/06 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/09/02 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/08/30 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/08/29 | 465 | 465 | 465 | 465 | 5,000 |
| 2005/08/22 | 460 | 460 | 451 | 451 | 22,000 |
| 2005/08/08 | 460 | 460 | 460 | 460 | 3,000 |
| 2005/08/04 | 461 | 461 | 461 | 461 | 3,000 |
| 2005/08/03 | 461 | 461 | 461 | 461 | 1,000 |
| 2005/08/01 | 470 | 470 | 461 | 461 | 11,000 |
| 2005/07/29 | 470 | 470 | 459 | 469 | 5,000 |
| 2005/07/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/07/27 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/07/26 | 470 | 470 | 470 | 470 | 5,000 |
| 2005/07/22 | 440 | 475 | 440 | 475 | 26,000 |
| 2005/07/21 | 448 | 448 | 448 | 448 | 7,000 |
| 2005/07/19 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/07/14 | 455 | 455 | 420 | 425 | 6,000 |
| 2005/07/12 | 455 | 455 | 450 | 455 | 4,000 |
| 2005/07/11 | 455 | 455 | 455 | 455 | 5,000 |
| 2005/07/08 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/07/07 | 430 | 440 | 430 | 430 | 10,000 |
| 2005/07/06 | 420 | 420 | 420 | 420 | 4,000 |
| 2005/07/04 | 420 | 420 | 415 | 415 | 2,000 |
| 2005/07/01 | 420 | 420 | 420 | 420 | 4,000 |
| 2005/06/29 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/06/27 | 429 | 429 | 429 | 429 | 1,000 |
| 2005/06/24 | 420 | 420 | 420 | 420 | 9,000 |
| 2005/06/23 | 410 | 420 | 410 | 420 | 29,000 |
| 2005/06/22 | 415 | 420 | 410 | 410 | 55,000 |
| 2005/06/16 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/06/14 | 410 | 410 | 410 | 410 | 16,000 |
| 2005/06/10 | 410 | 410 | 410 | 410 | 12,000 |
| 2005/06/07 | 410 | 410 | 410 | 410 | 5,000 |
| 2005/06/02 | 409 | 409 | 400 | 400 | 20,000 |
| 2005/06/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/05/31 | 415 | 415 | 410 | 410 | 4,000 |
| 2005/05/30 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/05/27 | 420 | 420 | 415 | 415 | 4,000 |
| 2005/05/26 | 415 | 420 | 415 | 420 | 3,000 |
| 2005/05/19 | 415 | 415 | 415 | 415 | 3,000 |
| 2005/05/18 | 420 | 420 | 415 | 415 | 4,000 |
| 2005/05/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/05/13 | 422 | 422 | 422 | 422 | 5,000 |
| 2005/05/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/05/11 | 430 | 430 | 425 | 425 | 11,000 |
| 2005/05/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/05/09 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/05/06 | 430 | 435 | 425 | 430 | 8,000 |
| 2005/04/28 | 430 | 430 | 430 | 430 | 5,000 |
| 2005/04/27 | 430 | 430 | 425 | 425 | 11,000 |
| 2005/04/26 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/04/21 | 426 | 426 | 426 | 426 | 1,000 |
| 2005/04/20 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/04/19 | 430 | 431 | 430 | 431 | 2,000 |
| 2005/04/18 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/04/15 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/04/14 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/04/13 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/04/12 | 431 | 431 | 431 | 431 | 4,000 |
| 2005/04/08 | 431 | 431 | 431 | 431 | 2,000 |
| 2005/04/07 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/04/04 | 435 | 435 | 431 | 431 | 4,000 |
| 2005/04/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/03/31 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/03/29 | 453 | 455 | 453 | 455 | 4,000 |
| 2005/03/25 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/03/23 | 431 | 431 | 431 | 431 | 7,000 |
| 2005/03/22 | 431 | 431 | 431 | 431 | 2,000 |
| 2005/03/18 | 431 | 431 | 431 | 431 | 3,000 |
| 2005/03/17 | 431 | 431 | 431 | 431 | 3,000 |
| 2005/03/16 | 431 | 431 | 431 | 431 | 2,000 |
| 2005/03/11 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/03/08 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/03/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/03/02 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/03/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/02/28 | 433 | 433 | 430 | 430 | 3,000 |
| 2005/02/25 | 416 | 432 | 416 | 432 | 6,000 |
| 2005/02/22 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/02/21 | 420 | 420 | 415 | 415 | 3,000 |
| 2005/02/18 | 420 | 420 | 420 | 420 | 17,000 |
| 2005/02/17 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/02/15 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/02/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/02/08 | 421 | 421 | 421 | 421 | 1,000 |
| 2005/02/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/02/01 | 420 | 420 | 420 | 420 | 11,000 |
| 2005/01/31 | 420 | 420 | 420 | 420 | 4,000 |
| 2005/01/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/01/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/01/26 | 420 | 420 | 420 | 420 | 4,000 |
| 2005/01/25 | 415 | 420 | 415 | 420 | 5,000 |
| 2005/01/24 | 420 | 420 | 415 | 415 | 6,000 |
| 2005/01/21 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/01/20 | 420 | 420 | 420 | 420 | 20,000 |
| 2005/01/19 | 420 | 420 | 420 | 420 | 11,000 |
| 2005/01/18 | 420 | 420 | 415 | 415 | 7,000 |
| 2005/01/17 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/01/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/01/13 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/01/12 | 420 | 420 | 420 | 420 | 10,000 |