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 |
|---|---|---|---|---|---|
| 2015/12/29 | 253 | 253 | 253 | 253 | 2,000 |
| 2015/12/28 | 256 | 256 | 256 | 256 | 2,000 |
| 2015/12/25 | 255 | 255 | 251 | 251 | 3,000 |
| 2015/12/22 | 255 | 255 | 255 | 255 | 7,000 |
| 2015/12/21 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/12/18 | 253 | 256 | 253 | 256 | 6,000 |
| 2015/12/15 | 254 | 254 | 254 | 254 | 4,000 |
| 2015/12/14 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/12/11 | 257 | 257 | 257 | 257 | 4,000 |
| 2015/12/10 | 257 | 257 | 257 | 257 | 5,000 |
| 2015/12/08 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/12/07 | 259 | 259 | 259 | 259 | 2,000 |
| 2015/12/02 | 258 | 258 | 258 | 258 | 2,000 |
| 2015/11/30 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/11/27 | 257 | 257 | 251 | 254 | 5,000 |
| 2015/11/26 | 253 | 257 | 253 | 257 | 3,000 |
| 2015/11/19 | 253 | 253 | 253 | 253 | 7,000 |
| 2015/11/13 | 256 | 256 | 253 | 253 | 2,000 |
| 2015/11/12 | 252 | 252 | 252 | 252 | 1,000 |
| 2015/11/11 | 256 | 256 | 252 | 256 | 5,000 |
| 2015/11/10 | 257 | 257 | 257 | 257 | 5,000 |
| 2015/11/09 | 255 | 255 | 251 | 253 | 7,000 |
| 2015/11/06 | 254 | 254 | 254 | 254 | 5,000 |
| 2015/11/05 | 255 | 255 | 255 | 255 | 3,000 |
| 2015/11/04 | 256 | 256 | 255 | 255 | 3,000 |
| 2015/11/02 | 256 | 256 | 256 | 256 | 1,000 |
| 2015/10/30 | 256 | 263 | 256 | 263 | 11,000 |
| 2015/10/28 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/10/27 | 260 | 260 | 260 | 260 | 2,000 |
| 2015/10/26 | 261 | 261 | 260 | 260 | 4,000 |
| 2015/10/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/10/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/10/08 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/10/07 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/10/05 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/10/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/09/28 | 262 | 262 | 262 | 262 | 2,000 |
| 2015/09/25 | 264 | 264 | 264 | 264 | 2,000 |
| 2015/09/24 | 257 | 257 | 257 | 257 | 5,000 |
| 2015/09/17 | 257 | 257 | 257 | 257 | 12,000 |
| 2015/09/15 | 258 | 258 | 258 | 258 | 1,000 |
| 2015/09/14 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/09/11 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/09/10 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/09/09 | 260 | 260 | 260 | 260 | 7,000 |
| 2015/09/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/09/01 | 260 | 260 | 260 | 260 | 5,000 |
| 2015/08/31 | 269 | 269 | 257 | 257 | 8,000 |
| 2015/08/27 | 264 | 264 | 264 | 264 | 2,000 |
| 2015/08/26 | 257 | 264 | 257 | 264 | 3,000 |
| 2015/08/25 | 260 | 260 | 256 | 256 | 6,000 |
| 2015/08/24 | 262 | 262 | 262 | 262 | 3,000 |
| 2015/08/21 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/08/20 | 265 | 265 | 265 | 265 | 4,000 |
| 2015/08/17 | 266 | 266 | 266 | 266 | 1,000 |
| 2015/08/14 | 270 | 270 | 266 | 266 | 4,000 |
| 2015/08/12 | 270 | 270 | 270 | 270 | 2,000 |
| 2015/08/07 | 275 | 275 | 275 | 275 | 4,000 |
| 2015/08/06 | 270 | 270 | 270 | 270 | 3,000 |
| 2015/08/05 | 270 | 270 | 270 | 270 | 2,000 |
| 2015/08/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/07/28 | 270 | 270 | 265 | 265 | 3,000 |
| 2015/07/27 | 266 | 270 | 266 | 270 | 3,000 |
| 2015/07/24 | 270 | 270 | 262 | 263 | 7,000 |
| 2015/07/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/07/15 | 272 | 272 | 272 | 272 | 1,000 |
| 2015/07/14 | 268 | 268 | 268 | 268 | 5,000 |
| 2015/07/13 | 261 | 261 | 261 | 261 | 2,000 |
| 2015/07/09 | 265 | 265 | 265 | 265 | 3,000 |
| 2015/07/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/07/07 | 270 | 273 | 270 | 273 | 2,000 |
| 2015/07/06 | 271 | 271 | 271 | 271 | 1,000 |
| 2015/07/03 | 270 | 275 | 270 | 275 | 7,000 |
| 2015/07/01 | 269 | 269 | 269 | 269 | 1,000 |
| 2015/06/29 | 272 | 274 | 272 | 274 | 3,000 |
| 2015/06/26 | 275 | 275 | 270 | 270 | 3,000 |
| 2015/06/25 | 276 | 276 | 276 | 276 | 1,000 |
| 2015/06/23 | 271 | 281 | 271 | 281 | 4,000 |
| 2015/06/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/06/15 | 268 | 268 | 268 | 268 | 1,000 |
| 2015/06/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/06/05 | 265 | 265 | 265 | 265 | 6,000 |
| 2015/06/01 | 265 | 265 | 265 | 265 | 2,000 |
| 2015/05/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/05/28 | 266 | 266 | 264 | 264 | 4,000 |
| 2015/05/27 | 269 | 269 | 261 | 261 | 4,000 |
| 2015/05/26 | 263 | 263 | 263 | 263 | 2,000 |
| 2015/05/22 | 262 | 265 | 262 | 265 | 2,000 |
| 2015/05/21 | 264 | 264 | 264 | 264 | 2,000 |
| 2015/05/20 | 260 | 260 | 260 | 260 | 3,000 |
| 2015/05/19 | 261 | 261 | 260 | 260 | 2,000 |
| 2015/05/15 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/05/13 | 261 | 261 | 261 | 261 | 5,000 |
| 2015/05/07 | 265 | 265 | 260 | 260 | 3,000 |
| 2015/04/27 | 268 | 268 | 268 | 268 | 2,000 |
| 2015/04/24 | 268 | 268 | 261 | 261 | 3,000 |
| 2015/04/23 | 268 | 268 | 268 | 268 | 1,000 |
| 2015/04/21 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/04/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2015/04/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/04/08 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/04/02 | 258 | 258 | 258 | 258 | 4,000 |
| 2015/03/27 | 268 | 268 | 266 | 266 | 4,000 |
| 2015/03/26 | 269 | 269 | 269 | 269 | 2,000 |
| 2015/03/23 | 269 | 269 | 269 | 269 | 2,000 |
| 2015/03/20 | 269 | 269 | 269 | 269 | 1,000 |
| 2015/03/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2015/03/18 | 266 | 266 | 266 | 266 | 1,000 |
| 2015/03/09 | 266 | 266 | 266 | 266 | 2,000 |
| 2015/03/05 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/03/02 | 263 | 268 | 263 | 263 | 14,000 |
| 2015/02/27 | 264 | 264 | 264 | 264 | 4,000 |
| 2015/02/26 | 268 | 268 | 268 | 268 | 1,000 |
| 2015/02/23 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/02/20 | 262 | 262 | 261 | 261 | 3,000 |
| 2015/02/17 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/02/09 | 262 | 265 | 262 | 265 | 6,000 |
| 2015/02/04 | 263 | 263 | 263 | 263 | 1,000 |
| 2015/02/03 | 263 | 263 | 263 | 263 | 2,000 |
| 2015/02/02 | 263 | 263 | 262 | 262 | 3,000 |
| 2015/01/30 | 264 | 264 | 263 | 263 | 2,000 |
| 2015/01/28 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/01/27 | 265 | 267 | 264 | 264 | 9,000 |
| 2015/01/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/01/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/01/19 | 265 | 265 | 265 | 265 | 5,000 |
| 2015/01/15 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/01/14 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/01/13 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/01/09 | 264 | 264 | 264 | 264 | 2,000 |
| 2015/01/08 | 263 | 263 | 263 | 263 | 1,000 |
| 2015/01/07 | 262 | 262 | 262 | 262 | 3,000 |