中央魚類(8030)の株価時系列情報
中央魚類(8030)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 | 169 | 172 | 169 | 172 | 14,000 |
| 2003/12/29 | 172 | 172 | 170 | 170 | 19,000 |
| 2003/12/26 | 169 | 169 | 167 | 168 | 10,000 |
| 2003/12/25 | 166 | 169 | 166 | 166 | 15,000 |
| 2003/12/24 | 166 | 166 | 165 | 165 | 32,000 |
| 2003/12/22 | 169 | 169 | 164 | 165 | 35,000 |
| 2003/12/19 | 166 | 169 | 166 | 168 | 22,000 |
| 2003/12/18 | 167 | 167 | 165 | 166 | 13,000 |
| 2003/12/17 | 168 | 169 | 168 | 168 | 24,000 |
| 2003/12/16 | 169 | 169 | 168 | 168 | 19,000 |
| 2003/12/15 | 170 | 171 | 170 | 170 | 6,000 |
| 2003/12/12 | 168 | 168 | 167 | 168 | 8,000 |
| 2003/12/11 | 169 | 170 | 168 | 168 | 4,000 |
| 2003/12/10 | 172 | 172 | 169 | 169 | 16,000 |
| 2003/12/09 | 170 | 173 | 170 | 171 | 9,000 |
| 2003/12/08 | 170 | 174 | 169 | 170 | 27,000 |
| 2003/12/05 | 171 | 171 | 169 | 169 | 42,000 |
| 2003/12/04 | 176 | 176 | 167 | 169 | 62,000 |
| 2003/12/03 | 166 | 171 | 166 | 171 | 98,000 |
| 2003/12/02 | 167 | 167 | 165 | 165 | 20,000 |
| 2003/12/01 | 167 | 167 | 162 | 165 | 13,000 |
| 2003/11/28 | 162 | 165 | 162 | 163 | 21,000 |
| 2003/11/27 | 160 | 167 | 160 | 167 | 32,000 |
| 2003/11/26 | 165 | 169 | 156 | 163 | 113,000 |
| 2003/11/25 | 164 | 168 | 160 | 165 | 92,000 |
| 2003/11/21 | 167 | 167 | 155 | 164 | 107,000 |
| 2003/11/20 | 166 | 177 | 158 | 167 | 267,000 |
| 2003/11/19 | 178 | 178 | 162 | 166 | 68,000 |
| 2003/11/18 | 182 | 186 | 173 | 174 | 59,000 |
| 2003/11/17 | 183 | 184 | 181 | 181 | 15,000 |
| 2003/11/14 | 187 | 187 | 182 | 184 | 20,000 |
| 2003/11/13 | 188 | 189 | 186 | 189 | 16,000 |
| 2003/11/12 | 192 | 192 | 189 | 189 | 3,000 |
| 2003/11/11 | 193 | 193 | 187 | 193 | 25,000 |
| 2003/11/10 | 193 | 193 | 193 | 193 | 2,000 |
| 2003/11/07 | 192 | 192 | 186 | 188 | 13,000 |
| 2003/11/06 | 195 | 195 | 193 | 193 | 3,000 |
| 2003/11/05 | 197 | 197 | 193 | 195 | 7,000 |
| 2003/11/04 | 200 | 200 | 192 | 192 | 9,000 |
| 2003/10/31 | 196 | 200 | 196 | 199 | 14,000 |
| 2003/10/30 | 194 | 202 | 194 | 196 | 38,000 |
| 2003/10/29 | 195 | 195 | 193 | 193 | 19,000 |
| 2003/10/28 | 190 | 195 | 190 | 195 | 30,000 |
| 2003/10/27 | 195 | 195 | 185 | 191 | 45,000 |
| 2003/10/24 | 203 | 207 | 181 | 195 | 76,000 |
| 2003/10/23 | 201 | 218 | 199 | 218 | 38,000 |
| 2003/10/22 | 210 | 211 | 210 | 211 | 10,000 |
| 2003/10/21 | 221 | 221 | 206 | 211 | 72,000 |
| 2003/10/20 | 217 | 223 | 217 | 220 | 33,000 |
| 2003/10/17 | 230 | 230 | 225 | 230 | 23,000 |
| 2003/10/16 | 236 | 238 | 230 | 235 | 61,000 |
| 2003/10/15 | 225 | 245 | 217 | 235 | 69,000 |
| 2003/10/14 | 210 | 259 | 209 | 259 | 88,000 |
| 2003/10/10 | 212 | 220 | 212 | 219 | 66,000 |
| 2003/10/09 | 226 | 236 | 222 | 236 | 21,000 |
| 2003/10/08 | 228 | 228 | 225 | 226 | 4,000 |
| 2003/10/07 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/10/06 | 227 | 230 | 205 | 230 | 97,000 |
| 2003/10/03 | 220 | 235 | 219 | 235 | 53,000 |
| 2003/10/02 | 260 | 260 | 235 | 235 | 94,000 |
| 2003/10/01 | 239 | 280 | 226 | 280 | 287,000 |
| 2003/09/30 | 220 | 240 | 220 | 235 | 181,000 |
| 2003/09/29 | 215 | 234 | 215 | 223 | 109,000 |
| 2003/09/26 | 215 | 220 | 207 | 215 | 44,000 |
| 2003/09/25 | 219 | 219 | 204 | 215 | 14,000 |
| 2003/09/24 | 209 | 235 | 209 | 220 | 86,000 |
| 2003/09/22 | 200 | 209 | 200 | 208 | 39,000 |
| 2003/09/19 | 194 | 200 | 194 | 200 | 29,000 |
| 2003/09/18 | 193 | 193 | 192 | 193 | 29,000 |
| 2003/09/17 | 192 | 195 | 192 | 195 | 20,000 |
| 2003/09/16 | 191 | 191 | 191 | 191 | 10,000 |
| 2003/09/12 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/09/11 | 189 | 190 | 189 | 190 | 15,000 |
| 2003/09/10 | 189 | 192 | 189 | 189 | 31,000 |
| 2003/09/09 | 190 | 190 | 190 | 190 | 6,000 |
| 2003/09/08 | 187 | 190 | 187 | 190 | 18,000 |
| 2003/09/05 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/09/04 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/09/03 | 188 | 189 | 187 | 187 | 17,000 |
| 2003/09/02 | 188 | 188 | 188 | 188 | 5,000 |
| 2003/09/01 | 187 | 187 | 187 | 187 | 3,000 |
| 2003/08/29 | 187 | 188 | 187 | 188 | 15,000 |
| 2003/08/28 | 187 | 187 | 187 | 187 | 2,000 |
| 2003/08/27 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/08/26 | 183 | 185 | 183 | 185 | 2,000 |
| 2003/08/25 | 185 | 185 | 185 | 185 | 6,000 |
| 2003/08/22 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/08/21 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/08/20 | 184 | 184 | 184 | 184 | 10,000 |
| 2003/08/19 | 184 | 184 | 184 | 184 | 10,000 |
| 2003/08/18 | 183 | 183 | 182 | 182 | 2,000 |
| 2003/08/15 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/08/14 | 183 | 183 | 181 | 181 | 13,000 |
| 2003/08/12 | 182 | 182 | 182 | 182 | 2,000 |
| 2003/08/11 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/08/08 | 186 | 186 | 186 | 186 | 4,000 |
| 2003/08/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/08/04 | 187 | 187 | 187 | 187 | 7,000 |
| 2003/08/01 | 185 | 187 | 185 | 187 | 3,000 |
| 2003/07/31 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/07/29 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/07/28 | 184 | 184 | 184 | 184 | 3,000 |
| 2003/07/25 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/07/23 | 188 | 188 | 188 | 188 | 3,000 |
| 2003/07/22 | 182 | 188 | 182 | 188 | 4,000 |
| 2003/07/18 | 182 | 182 | 182 | 182 | 9,000 |
| 2003/07/17 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/07/16 | 180 | 190 | 180 | 185 | 30,000 |
| 2003/07/15 | 187 | 187 | 180 | 180 | 22,000 |
| 2003/07/14 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/07/11 | 186 | 187 | 186 | 186 | 31,000 |
| 2003/07/10 | 183 | 186 | 183 | 186 | 3,000 |
| 2003/07/08 | 185 | 186 | 183 | 183 | 9,000 |
| 2003/07/07 | 184 | 185 | 184 | 185 | 4,000 |
| 2003/07/04 | 185 | 187 | 185 | 186 | 6,000 |
| 2003/07/03 | 184 | 190 | 184 | 190 | 19,000 |
| 2003/07/02 | 190 | 190 | 182 | 182 | 82,000 |
| 2003/07/01 | 188 | 190 | 188 | 190 | 24,000 |
| 2003/06/30 | 181 | 185 | 181 | 185 | 34,000 |
| 2003/06/27 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/06/26 | 179 | 180 | 178 | 178 | 12,000 |
| 2003/06/25 | 178 | 179 | 178 | 179 | 7,000 |
| 2003/06/24 | 178 | 178 | 176 | 176 | 5,000 |
| 2003/06/23 | 177 | 178 | 177 | 178 | 7,000 |
| 2003/06/20 | 176 | 177 | 176 | 177 | 23,000 |
| 2003/06/19 | 179 | 179 | 178 | 179 | 9,000 |
| 2003/06/18 | 176 | 179 | 175 | 179 | 38,000 |
| 2003/06/17 | 177 | 177 | 177 | 177 | 12,000 |
| 2003/06/16 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/06/13 | 176 | 176 | 176 | 176 | 4,000 |
| 2003/06/12 | 176 | 178 | 176 | 178 | 7,000 |
| 2003/06/11 | 175 | 176 | 175 | 176 | 3,000 |
| 2003/06/10 | 179 | 179 | 173 | 173 | 3,000 |
| 2003/06/09 | 175 | 175 | 174 | 175 | 6,000 |
| 2003/06/06 | 174 | 175 | 172 | 175 | 14,000 |
| 2003/06/05 | 173 | 175 | 173 | 175 | 3,000 |
| 2003/06/04 | 173 | 173 | 173 | 173 | 5,000 |
| 2003/06/03 | 173 | 174 | 171 | 172 | 13,000 |
| 2003/06/02 | 173 | 174 | 172 | 172 | 12,000 |
| 2003/05/30 | 175 | 175 | 173 | 173 | 6,000 |
| 2003/05/29 | 172 | 175 | 172 | 175 | 6,000 |
| 2003/05/28 | 172 | 172 | 171 | 171 | 14,000 |
| 2003/05/27 | 175 | 175 | 172 | 172 | 15,000 |
| 2003/05/26 | 174 | 174 | 173 | 174 | 10,000 |
| 2003/05/23 | 174 | 174 | 174 | 174 | 4,000 |
| 2003/05/21 | 174 | 174 | 173 | 174 | 9,000 |
| 2003/05/20 | 173 | 174 | 173 | 174 | 30,000 |
| 2003/05/16 | 178 | 183 | 178 | 183 | 10,000 |
| 2003/05/15 | 184 | 184 | 184 | 184 | 1,000 |
| 2003/05/13 | 181 | 184 | 181 | 184 | 4,000 |
| 2003/05/09 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/05/08 | 176 | 177 | 176 | 177 | 5,000 |
| 2003/05/07 | 175 | 176 | 175 | 176 | 6,000 |
| 2003/05/06 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/05/02 | 181 | 181 | 181 | 181 | 4,000 |
| 2003/05/01 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/04/30 | 179 | 180 | 177 | 177 | 5,000 |
| 2003/04/28 | 178 | 178 | 176 | 178 | 12,000 |
| 2003/04/25 | 178 | 179 | 175 | 179 | 14,000 |
| 2003/04/24 | 178 | 182 | 176 | 176 | 7,000 |
| 2003/04/23 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/04/22 | 177 | 178 | 176 | 178 | 7,000 |
| 2003/04/21 | 180 | 180 | 175 | 176 | 23,000 |
| 2003/04/17 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/04/15 | 175 | 177 | 175 | 177 | 4,000 |
| 2003/04/11 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/04/10 | 183 | 183 | 169 | 183 | 8,000 |
| 2003/04/09 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/04/08 | 178 | 178 | 178 | 178 | 1,000 |
| 2003/04/04 | 177 | 177 | 177 | 177 | 1,000 |
| 2003/04/03 | 183 | 185 | 182 | 185 | 13,000 |
| 2003/04/02 | 180 | 182 | 180 | 182 | 9,000 |
| 2003/04/01 | 179 | 179 | 179 | 179 | 2,000 |
| 2003/03/31 | 180 | 180 | 177 | 177 | 22,000 |
| 2003/03/27 | 185 | 185 | 185 | 185 | 5,000 |
| 2003/03/25 | 185 | 185 | 185 | 185 | 5,000 |
| 2003/03/24 | 185 | 187 | 185 | 186 | 15,000 |
| 2003/03/20 | 181 | 182 | 181 | 182 | 11,000 |
| 2003/03/19 | 182 | 182 | 180 | 180 | 4,000 |
| 2003/03/18 | 180 | 180 | 177 | 177 | 43,000 |
| 2003/03/17 | 178 | 178 | 178 | 178 | 1,000 |
| 2003/03/14 | 181 | 181 | 181 | 181 | 4,000 |
| 2003/03/13 | 177 | 181 | 177 | 181 | 12,000 |
| 2003/03/12 | 176 | 177 | 176 | 177 | 4,000 |
| 2003/03/11 | 175 | 175 | 175 | 175 | 5,000 |
| 2003/03/10 | 181 | 181 | 175 | 175 | 5,000 |
| 2003/03/05 | 174 | 174 | 174 | 174 | 1,000 |
| 2003/03/04 | 183 | 183 | 183 | 183 | 7,000 |
| 2003/03/03 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/02/27 | 175 | 175 | 175 | 175 | 5,000 |
| 2003/02/26 | 175 | 176 | 175 | 175 | 3,000 |
| 2003/02/25 | 179 | 179 | 179 | 179 | 2,000 |
| 2003/02/24 | 180 | 180 | 179 | 179 | 26,000 |
| 2003/02/21 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/02/20 | 183 | 183 | 183 | 183 | 8,000 |
| 2003/02/19 | 183 | 183 | 183 | 183 | 3,000 |
| 2003/02/18 | 181 | 181 | 180 | 180 | 2,000 |
| 2003/02/17 | 179 | 179 | 179 | 179 | 20,000 |
| 2003/02/14 | 179 | 179 | 178 | 178 | 33,000 |
| 2003/02/13 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/02/12 | 177 | 180 | 177 | 180 | 23,000 |
| 2003/02/10 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/02/05 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/02/04 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/02/03 | 182 | 182 | 179 | 179 | 3,000 |
| 2003/01/29 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/01/27 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/01/24 | 186 | 186 | 186 | 186 | 2,000 |
| 2003/01/23 | 185 | 186 | 185 | 186 | 7,000 |
| 2003/01/21 | 180 | 180 | 180 | 180 | 4,000 |
| 2003/01/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/01/16 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/01/15 | 182 | 182 | 182 | 182 | 1,000 |
| 2003/01/14 | 180 | 181 | 180 | 181 | 4,000 |
| 2003/01/10 | 181 | 181 | 180 | 180 | 3,000 |
| 2003/01/08 | 169 | 175 | 169 | 175 | 2,000 |
| 2003/01/07 | 179 | 179 | 179 | 179 | 4,000 |
| 2003/01/06 | 170 | 170 | 170 | 170 | 2,000 |