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 |
|---|---|---|---|---|---|
| 2007/12/27 | 420 | 420 | 413 | 413 | 3,000 |
| 2007/12/26 | 401 | 401 | 401 | 401 | 2,000 |
| 2007/12/18 | 401 | 401 | 400 | 400 | 2,000 |
| 2007/12/13 | 401 | 401 | 401 | 401 | 3,000 |
| 2007/12/12 | 406 | 406 | 406 | 406 | 6,000 |
| 2007/12/11 | 406 | 406 | 406 | 406 | 5,000 |
| 2007/12/10 | 395 | 395 | 395 | 395 | 3,000 |
| 2007/12/03 | 395 | 395 | 395 | 395 | 4,000 |
| 2007/11/27 | 400 | 400 | 400 | 400 | 4,000 |
| 2007/11/26 | 400 | 400 | 400 | 400 | 2,000 |
| 2007/11/22 | 400 | 400 | 400 | 400 | 3,000 |
| 2007/11/20 | 410 | 410 | 410 | 410 | 2,000 |
| 2007/11/19 | 410 | 410 | 410 | 410 | 3,000 |
| 2007/11/08 | 418 | 418 | 418 | 418 | 2,000 |
| 2007/10/30 | 418 | 418 | 418 | 418 | 3,000 |
| 2007/10/29 | 418 | 418 | 418 | 418 | 2,000 |
| 2007/10/26 | 418 | 418 | 418 | 418 | 6,000 |
| 2007/10/23 | 419 | 419 | 419 | 419 | 2,000 |
| 2007/10/22 | 424 | 424 | 424 | 424 | 2,000 |
| 2007/10/18 | 424 | 424 | 424 | 424 | 2,000 |
| 2007/10/17 | 424 | 424 | 424 | 424 | 3,000 |
| 2007/10/16 | 425 | 425 | 425 | 425 | 5,000 |
| 2007/10/15 | 425 | 425 | 425 | 425 | 4,000 |
| 2007/10/12 | 425 | 425 | 425 | 425 | 4,000 |
| 2007/10/09 | 425 | 425 | 425 | 425 | 3,000 |
| 2007/10/04 | 430 | 430 | 430 | 430 | 3,000 |
| 2007/10/03 | 439 | 439 | 439 | 439 | 2,000 |
| 2007/10/01 | 449 | 449 | 449 | 449 | 1,000 |
| 2007/09/27 | 449 | 449 | 449 | 449 | 1,000 |
| 2007/09/26 | 449 | 449 | 449 | 449 | 1,000 |
| 2007/09/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2007/09/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2007/09/18 | 459 | 459 | 459 | 459 | 4,000 |
| 2007/09/12 | 464 | 464 | 462 | 462 | 7,000 |
| 2007/09/11 | 464 | 464 | 464 | 464 | 1,000 |
| 2007/09/10 | 465 | 465 | 465 | 465 | 3,000 |
| 2007/09/06 | 470 | 470 | 470 | 470 | 1,000 |
| 2007/09/04 | 470 | 470 | 470 | 470 | 3,000 |
| 2007/08/30 | 470 | 470 | 470 | 470 | 3,000 |
| 2007/08/28 | 475 | 475 | 470 | 470 | 5,000 |
| 2007/08/27 | 480 | 480 | 480 | 480 | 6,000 |
| 2007/08/24 | 480 | 480 | 480 | 480 | 5,000 |
| 2007/08/23 | 480 | 480 | 480 | 480 | 2,000 |
| 2007/08/22 | 485 | 485 | 485 | 485 | 2,000 |
| 2007/08/20 | 486 | 486 | 485 | 485 | 4,000 |
| 2007/08/17 | 490 | 490 | 485 | 485 | 4,000 |
| 2007/08/07 | 470 | 470 | 455 | 455 | 4,000 |
| 2007/08/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2007/07/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2007/07/27 | 480 | 480 | 480 | 480 | 2,000 |
| 2007/07/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2007/07/19 | 490 | 490 | 490 | 490 | 3,000 |
| 2007/07/18 | 490 | 490 | 490 | 490 | 3,000 |
| 2007/07/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/07/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/07/11 | 488 | 500 | 488 | 500 | 3,000 |
| 2007/07/10 | 474 | 488 | 474 | 488 | 6,000 |
| 2007/07/09 | 474 | 474 | 474 | 474 | 1,000 |
| 2007/07/06 | 469 | 469 | 469 | 469 | 1,000 |
| 2007/07/05 | 469 | 469 | 469 | 469 | 1,000 |
| 2007/07/04 | 470 | 484 | 470 | 484 | 3,000 |
| 2007/07/03 | 470 | 470 | 470 | 470 | 3,000 |
| 2007/06/27 | 486 | 486 | 486 | 486 | 2,000 |
| 2007/06/26 | 486 | 486 | 486 | 486 | 1,000 |
| 2007/06/20 | 486 | 486 | 486 | 486 | 1,000 |
| 2007/05/30 | 530 | 530 | 530 | 530 | 2,000 |
| 2007/05/29 | 539 | 539 | 539 | 539 | 3,000 |
| 2007/05/28 | 539 | 539 | 539 | 539 | 1,000 |
| 2007/05/25 | 486 | 486 | 486 | 486 | 2,000 |
| 2007/05/18 | 486 | 486 | 486 | 486 | 1,000 |
| 2007/05/10 | 490 | 490 | 490 | 490 | 13,000 |
| 2007/05/08 | 501 | 501 | 500 | 500 | 6,000 |
| 2007/05/07 | 500 | 500 | 500 | 500 | 6,000 |
| 2007/05/02 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/04/27 | 510 | 510 | 500 | 500 | 6,000 |
| 2007/04/26 | 500 | 505 | 490 | 500 | 6,000 |
| 2007/04/20 | 500 | 500 | 500 | 500 | 2,000 |
| 2007/04/17 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/04/16 | 500 | 500 | 500 | 500 | 7,000 |
| 2007/04/13 | 500 | 500 | 499 | 499 | 7,000 |
| 2007/04/12 | 501 | 501 | 501 | 501 | 3,000 |
| 2007/04/09 | 500 | 500 | 500 | 500 | 1,000 |
| 2007/04/06 | 501 | 501 | 500 | 500 | 9,000 |
| 2007/04/05 | 500 | 500 | 500 | 500 | 6,000 |
| 2007/04/04 | 500 | 500 | 500 | 500 | 7,000 |
| 2007/04/03 | 500 | 500 | 500 | 500 | 5,000 |
| 2007/04/02 | 500 | 500 | 500 | 500 | 5,000 |
| 2007/03/28 | 500 | 500 | 500 | 500 | 2,000 |
| 2007/03/27 | 530 | 530 | 530 | 530 | 1,000 |
| 2007/03/26 | 540 | 540 | 530 | 530 | 4,000 |
| 2007/03/23 | 530 | 530 | 530 | 530 | 1,000 |
| 2007/03/22 | 540 | 540 | 540 | 540 | 2,000 |
| 2007/03/16 | 540 | 540 | 540 | 540 | 10,000 |
| 2007/03/15 | 520 | 540 | 520 | 540 | 8,000 |
| 2007/03/14 | 540 | 540 | 540 | 540 | 2,000 |
| 2007/03/13 | 540 | 540 | 540 | 540 | 5,000 |
| 2007/03/12 | 516 | 540 | 516 | 540 | 9,000 |
| 2007/03/09 | 500 | 515 | 500 | 515 | 6,000 |
| 2007/03/08 | 500 | 500 | 500 | 500 | 9,000 |
| 2007/03/05 | 500 | 500 | 500 | 500 | 3,000 |
| 2007/03/01 | 500 | 500 | 500 | 500 | 3,000 |
| 2007/02/28 | 500 | 500 | 500 | 500 | 6,000 |
| 2007/02/27 | 500 | 500 | 500 | 500 | 3,000 |
| 2007/02/26 | 500 | 500 | 499 | 500 | 5,000 |
| 2007/02/23 | 499 | 499 | 499 | 499 | 1,000 |
| 2007/02/20 | 500 | 500 | 490 | 490 | 5,000 |
| 2007/02/19 | 500 | 500 | 500 | 500 | 2,000 |
| 2007/02/15 | 500 | 500 | 491 | 491 | 7,000 |
| 2007/02/14 | 530 | 530 | 510 | 510 | 10,000 |
| 2007/02/13 | 530 | 530 | 530 | 530 | 6,000 |
| 2007/02/08 | 540 | 540 | 540 | 540 | 2,000 |
| 2007/02/06 | 550 | 550 | 550 | 550 | 3,000 |
| 2007/02/05 | 550 | 550 | 541 | 541 | 3,000 |
| 2007/02/02 | 550 | 550 | 550 | 550 | 2,000 |
| 2007/01/29 | 576 | 576 | 576 | 576 | 1,000 |
| 2007/01/26 | 576 | 576 | 576 | 576 | 2,000 |
| 2007/01/25 | 570 | 570 | 570 | 570 | 6,000 |
| 2007/01/24 | 570 | 570 | 570 | 570 | 3,000 |
| 2007/01/23 | 571 | 571 | 571 | 571 | 1,000 |
| 2007/01/22 | 574 | 574 | 570 | 570 | 7,000 |
| 2007/01/19 | 570 | 570 | 570 | 570 | 1,000 |
| 2007/01/16 | 570 | 570 | 570 | 570 | 3,000 |
| 2007/01/15 | 580 | 580 | 570 | 570 | 4,000 |
| 2007/01/11 | 580 | 580 | 570 | 580 | 4,000 |
| 2007/01/10 | 580 | 580 | 580 | 580 | 2,000 |