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 |
|---|---|---|---|---|---|
| 2013/12/27 | 269 | 269 | 268 | 268 | 31,000 |
| 2013/12/26 | 271 | 271 | 271 | 271 | 2,000 |
| 2013/12/25 | 276 | 276 | 261 | 265 | 4,000 |
| 2013/12/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/12/19 | 263 | 263 | 255 | 260 | 7,000 |
| 2013/12/18 | 265 | 265 | 265 | 265 | 4,000 |
| 2013/12/16 | 269 | 269 | 269 | 269 | 4,000 |
| 2013/12/11 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/12/10 | 265 | 272 | 265 | 265 | 16,000 |
| 2013/12/09 | 265 | 265 | 265 | 265 | 11,000 |
| 2013/12/02 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/11/27 | 276 | 276 | 276 | 276 | 3,000 |
| 2013/11/26 | 270 | 276 | 270 | 276 | 9,000 |
| 2013/11/25 | 263 | 266 | 263 | 266 | 2,000 |
| 2013/11/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/11/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/11/12 | 269 | 270 | 269 | 270 | 8,000 |
| 2013/11/11 | 266 | 269 | 261 | 261 | 12,000 |
| 2013/11/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/10/31 | 267 | 267 | 267 | 267 | 2,000 |
| 2013/10/29 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/10/28 | 277 | 277 | 277 | 277 | 3,000 |
| 2013/10/25 | 277 | 277 | 277 | 277 | 3,000 |
| 2013/10/22 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/10/03 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/09/27 | 267 | 267 | 267 | 267 | 2,000 |
| 2013/09/26 | 267 | 267 | 267 | 267 | 2,000 |
| 2013/09/24 | 258 | 264 | 258 | 264 | 4,000 |
| 2013/09/20 | 266 | 266 | 263 | 264 | 5,000 |
| 2013/09/17 | 272 | 272 | 271 | 271 | 2,000 |
| 2013/09/12 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/09/10 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/09/05 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/08/30 | 260 | 260 | 260 | 260 | 5,000 |
| 2013/08/27 | 276 | 276 | 276 | 276 | 3,000 |
| 2013/08/26 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/08/23 | 266 | 270 | 266 | 270 | 3,000 |
| 2013/08/21 | 266 | 266 | 266 | 266 | 2,000 |
| 2013/08/19 | 262 | 265 | 262 | 265 | 2,000 |
| 2013/08/16 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/08/15 | 270 | 270 | 270 | 270 | 4,000 |
| 2013/08/12 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/08/08 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/08/05 | 270 | 271 | 270 | 271 | 2,000 |
| 2013/07/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/07/26 | 297 | 297 | 297 | 297 | 2,000 |
| 2013/07/23 | 290 | 290 | 290 | 290 | 2,000 |
| 2013/07/10 | 296 | 300 | 296 | 300 | 4,000 |
| 2013/07/09 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/07/02 | 288 | 288 | 288 | 288 | 4,000 |
| 2013/07/01 | 280 | 280 | 280 | 280 | 3,000 |
| 2013/06/27 | 290 | 290 | 290 | 290 | 3,000 |
| 2013/06/25 | 290 | 290 | 290 | 290 | 3,000 |
| 2013/06/21 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/06/13 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/06/10 | 297 | 304 | 297 | 304 | 2,000 |
| 2013/06/07 | 294 | 308 | 294 | 305 | 7,000 |
| 2013/06/06 | 294 | 294 | 230 | 230 | 10,000 |
| 2013/06/05 | 300 | 310 | 300 | 310 | 11,000 |
| 2013/06/04 | 299 | 308 | 299 | 308 | 7,000 |
| 2013/06/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/05/27 | 307 | 310 | 307 | 310 | 2,000 |
| 2013/05/24 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/05/23 | 299 | 307 | 299 | 307 | 2,000 |
| 2013/05/22 | 314 | 314 | 300 | 300 | 4,000 |
| 2013/05/20 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/05/16 | 303 | 310 | 303 | 310 | 2,000 |
| 2013/05/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/05/02 | 306 | 310 | 306 | 310 | 2,000 |
| 2013/04/30 | 312 | 312 | 312 | 312 | 2,000 |
| 2013/04/26 | 312 | 312 | 312 | 312 | 2,000 |
| 2013/04/25 | 306 | 312 | 306 | 312 | 3,000 |
| 2013/04/24 | 306 | 313 | 306 | 313 | 3,000 |
| 2013/04/22 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/04/18 | 306 | 314 | 306 | 314 | 3,000 |
| 2013/04/17 | 299 | 314 | 299 | 314 | 12,000 |
| 2013/04/16 | 314 | 325 | 314 | 325 | 5,000 |
| 2013/04/01 | 320 | 329 | 320 | 329 | 4,000 |
| 2013/03/27 | 325 | 335 | 325 | 335 | 5,000 |
| 2013/03/26 | 318 | 325 | 318 | 325 | 2,000 |
| 2013/03/22 | 300 | 325 | 300 | 318 | 12,000 |
| 2013/03/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/03/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2013/03/11 | 320 | 320 | 320 | 320 | 4,000 |
| 2013/03/08 | 340 | 340 | 340 | 340 | 1,000 |
| 2013/03/05 | 337 | 342 | 337 | 342 | 2,000 |
| 2013/03/04 | 329 | 329 | 329 | 329 | 2,000 |
| 2013/02/27 | 345 | 345 | 330 | 345 | 5,000 |
| 2013/02/26 | 345 | 345 | 340 | 345 | 3,000 |
| 2013/02/22 | 329 | 349 | 322 | 349 | 18,000 |
| 2013/02/21 | 349 | 349 | 349 | 349 | 1,000 |
| 2013/02/19 | 300 | 350 | 300 | 350 | 36,000 |
| 2013/02/14 | 318 | 350 | 318 | 350 | 3,000 |
| 2013/02/08 | 302 | 350 | 302 | 350 | 23,000 |
| 2013/02/04 | 318 | 350 | 318 | 350 | 16,000 |
| 2013/01/31 | 320 | 320 | 318 | 318 | 3,000 |
| 2013/01/30 | 305 | 329 | 266 | 320 | 21,000 |
| 2013/01/29 | 221 | 305 | 221 | 305 | 59,000 |
| 2013/01/28 | 225 | 232 | 225 | 232 | 4,000 |
| 2013/01/25 | 225 | 225 | 225 | 225 | 3,000 |
| 2013/01/21 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/01/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/01/11 | 220 | 220 | 220 | 220 | 4,000 |