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 |
|---|---|---|---|---|---|
| 2005/12/30 | 319 | 320 | 316 | 320 | 9,000 |
| 2005/12/29 | 320 | 323 | 318 | 320 | 13,000 |
| 2005/12/28 | 314 | 320 | 313 | 320 | 22,000 |
| 2005/12/27 | 316 | 316 | 314 | 314 | 38,000 |
| 2005/12/26 | 315 | 320 | 315 | 316 | 33,000 |
| 2005/12/22 | 320 | 324 | 315 | 317 | 32,000 |
| 2005/12/21 | 318 | 323 | 318 | 320 | 40,000 |
| 2005/12/20 | 315 | 320 | 315 | 318 | 27,000 |
| 2005/12/19 | 317 | 318 | 312 | 316 | 52,000 |
| 2005/12/16 | 323 | 323 | 317 | 318 | 23,000 |
| 2005/12/15 | 314 | 324 | 314 | 323 | 16,000 |
| 2005/12/14 | 323 | 326 | 317 | 318 | 62,000 |
| 2005/12/13 | 319 | 323 | 319 | 323 | 75,000 |
| 2005/12/12 | 314 | 319 | 314 | 317 | 26,000 |
| 2005/12/09 | 314 | 315 | 312 | 314 | 20,000 |
| 2005/12/08 | 319 | 319 | 314 | 314 | 39,000 |
| 2005/12/07 | 319 | 322 | 315 | 317 | 84,000 |
| 2005/12/06 | 312 | 318 | 312 | 318 | 49,000 |
| 2005/12/05 | 312 | 318 | 309 | 310 | 59,000 |
| 2005/12/02 | 307 | 312 | 307 | 308 | 70,000 |
| 2005/12/01 | 305 | 307 | 303 | 307 | 31,000 |
| 2005/11/30 | 306 | 308 | 304 | 305 | 26,000 |
| 2005/11/29 | 303 | 308 | 302 | 307 | 35,000 |
| 2005/11/28 | 306 | 308 | 306 | 308 | 7,000 |
| 2005/11/25 | 305 | 306 | 303 | 306 | 22,000 |
| 2005/11/24 | 309 | 309 | 309 | 309 | 2,000 |
| 2005/11/22 | 309 | 315 | 307 | 310 | 32,000 |
| 2005/11/21 | 309 | 311 | 307 | 307 | 21,000 |
| 2005/11/18 | 310 | 312 | 308 | 308 | 21,000 |
| 2005/11/17 | 310 | 314 | 310 | 310 | 20,000 |
| 2005/11/16 | 305 | 310 | 305 | 310 | 9,000 |
| 2005/11/15 | 316 | 316 | 304 | 304 | 32,000 |
| 2005/11/14 | 311 | 319 | 311 | 314 | 20,000 |
| 2005/11/11 | 310 | 310 | 308 | 310 | 12,000 |
| 2005/11/10 | 320 | 320 | 309 | 310 | 55,000 |
| 2005/11/09 | 329 | 329 | 320 | 324 | 51,000 |
| 2005/11/08 | 318 | 330 | 314 | 329 | 240,000 |
| 2005/11/07 | 310 | 317 | 310 | 314 | 113,000 |
| 2005/11/04 | 309 | 310 | 308 | 308 | 43,000 |
| 2005/11/02 | 310 | 310 | 306 | 309 | 58,000 |
| 2005/11/01 | 310 | 310 | 307 | 307 | 42,000 |
| 2005/10/31 | 304 | 312 | 304 | 309 | 137,000 |
| 2005/10/28 | 300 | 304 | 300 | 304 | 37,000 |
| 2005/10/27 | 300 | 310 | 299 | 300 | 61,000 |
| 2005/10/26 | 301 | 302 | 298 | 300 | 72,000 |
| 2005/10/25 | 303 | 303 | 296 | 300 | 48,000 |
| 2005/10/24 | 291 | 304 | 290 | 302 | 97,000 |
| 2005/10/21 | 291 | 294 | 287 | 289 | 9,000 |
| 2005/10/20 | 289 | 296 | 289 | 291 | 63,000 |
| 2005/10/19 | 287 | 294 | 287 | 294 | 37,000 |
| 2005/10/18 | 295 | 295 | 288 | 288 | 22,000 |
| 2005/10/17 | 298 | 298 | 293 | 296 | 39,000 |
| 2005/10/14 | 286 | 300 | 286 | 298 | 119,000 |
| 2005/10/13 | 285 | 287 | 284 | 287 | 27,000 |
| 2005/10/12 | 283 | 285 | 283 | 284 | 32,000 |
| 2005/10/11 | 283 | 283 | 282 | 283 | 32,000 |
| 2005/10/07 | 283 | 285 | 282 | 282 | 18,000 |
| 2005/10/06 | 285 | 285 | 283 | 283 | 64,000 |
| 2005/10/05 | 288 | 288 | 285 | 287 | 61,000 |
| 2005/10/04 | 284 | 288 | 284 | 288 | 48,000 |
| 2005/10/03 | 284 | 288 | 284 | 284 | 25,000 |
| 2005/09/30 | 290 | 290 | 285 | 285 | 23,000 |
| 2005/09/29 | 288 | 290 | 286 | 290 | 43,000 |
| 2005/09/28 | 289 | 289 | 285 | 285 | 37,000 |
| 2005/09/27 | 287 | 290 | 285 | 290 | 22,000 |
| 2005/09/26 | 285 | 288 | 285 | 286 | 29,000 |
| 2005/09/22 | 285 | 287 | 285 | 285 | 18,000 |
| 2005/09/21 | 285 | 289 | 283 | 286 | 29,000 |
| 2005/09/20 | 289 | 297 | 283 | 289 | 154,000 |
| 2005/09/16 | 293 | 293 | 286 | 288 | 34,000 |
| 2005/09/15 | 292 | 300 | 289 | 290 | 109,000 |
| 2005/09/14 | 284 | 290 | 282 | 290 | 42,000 |
| 2005/09/13 | 283 | 288 | 283 | 286 | 28,000 |
| 2005/09/12 | 286 | 286 | 281 | 283 | 26,000 |
| 2005/09/09 | 284 | 284 | 282 | 283 | 11,000 |
| 2005/09/08 | 284 | 284 | 280 | 283 | 53,000 |
| 2005/09/07 | 283 | 283 | 281 | 282 | 42,000 |
| 2005/09/06 | 286 | 288 | 280 | 288 | 86,000 |
| 2005/09/05 | 289 | 289 | 287 | 287 | 4,000 |
| 2005/09/02 | 288 | 289 | 284 | 289 | 11,000 |
| 2005/09/01 | 285 | 288 | 282 | 284 | 33,000 |
| 2005/08/31 | 282 | 284 | 281 | 284 | 33,000 |
| 2005/08/30 | 284 | 284 | 282 | 282 | 13,000 |
| 2005/08/26 | 290 | 290 | 285 | 286 | 21,000 |
| 2005/08/25 | 291 | 291 | 275 | 284 | 57,000 |
| 2005/08/24 | 291 | 291 | 290 | 290 | 4,000 |
| 2005/08/23 | 306 | 306 | 290 | 294 | 96,000 |
| 2005/08/22 | 280 | 298 | 280 | 296 | 98,000 |
| 2005/08/19 | 280 | 285 | 280 | 281 | 52,000 |
| 2005/08/18 | 283 | 283 | 283 | 283 | 5,000 |
| 2005/08/17 | 286 | 286 | 285 | 285 | 30,000 |
| 2005/08/16 | 289 | 289 | 285 | 286 | 28,000 |
| 2005/08/15 | 285 | 289 | 285 | 285 | 17,000 |
| 2005/08/12 | 292 | 292 | 283 | 289 | 38,000 |
| 2005/08/11 | 284 | 287 | 284 | 287 | 10,000 |
| 2005/08/10 | 290 | 290 | 288 | 288 | 6,000 |
| 2005/08/09 | 282 | 295 | 282 | 285 | 6,000 |
| 2005/08/05 | 282 | 285 | 282 | 282 | 36,000 |
| 2005/08/04 | 289 | 290 | 278 | 285 | 58,000 |
| 2005/08/03 | 281 | 290 | 281 | 284 | 64,000 |
| 2005/08/02 | 280 | 281 | 277 | 278 | 32,000 |
| 2005/08/01 | 279 | 282 | 279 | 280 | 7,000 |
| 2005/07/29 | 282 | 282 | 276 | 280 | 16,000 |
| 2005/07/28 | 280 | 281 | 279 | 281 | 12,000 |
| 2005/07/27 | 279 | 280 | 276 | 280 | 55,000 |
| 2005/07/26 | 276 | 277 | 276 | 276 | 14,000 |
| 2005/07/25 | 277 | 278 | 277 | 278 | 10,000 |
| 2005/07/22 | 277 | 277 | 276 | 277 | 8,000 |
| 2005/07/21 | 280 | 280 | 277 | 279 | 25,000 |
| 2005/07/20 | 282 | 282 | 278 | 280 | 33,000 |
| 2005/07/19 | 282 | 284 | 282 | 282 | 10,000 |
| 2005/07/15 | 282 | 284 | 282 | 284 | 12,000 |
| 2005/07/14 | 286 | 286 | 281 | 285 | 25,000 |
| 2005/07/13 | 286 | 286 | 278 | 286 | 26,000 |
| 2005/07/12 | 280 | 286 | 280 | 286 | 22,000 |
| 2005/07/11 | 286 | 286 | 278 | 281 | 67,000 |
| 2005/07/08 | 273 | 284 | 271 | 278 | 32,000 |
| 2005/07/07 | 274 | 280 | 274 | 278 | 33,000 |
| 2005/07/06 | 277 | 277 | 277 | 277 | 3,000 |
| 2005/07/05 | 280 | 285 | 275 | 275 | 87,000 |
| 2005/07/04 | 288 | 289 | 285 | 285 | 14,000 |
| 2005/07/01 | 281 | 282 | 281 | 281 | 21,000 |
| 2005/06/30 | 289 | 290 | 283 | 283 | 40,000 |
| 2005/06/29 | 287 | 288 | 283 | 288 | 51,000 |
| 2005/06/28 | 277 | 282 | 275 | 282 | 26,000 |
| 2005/06/27 | 272 | 272 | 272 | 272 | 4,000 |
| 2005/06/24 | 272 | 275 | 272 | 274 | 11,000 |
| 2005/06/23 | 275 | 276 | 275 | 275 | 14,000 |
| 2005/06/22 | 277 | 279 | 275 | 277 | 9,000 |
| 2005/06/21 | 283 | 283 | 278 | 282 | 4,000 |
| 2005/06/20 | 283 | 284 | 280 | 284 | 14,000 |
| 2005/06/17 | 288 | 288 | 280 | 280 | 28,000 |
| 2005/06/16 | 285 | 289 | 281 | 283 | 14,000 |
| 2005/06/15 | 281 | 290 | 280 | 290 | 43,000 |
| 2005/06/14 | 285 | 285 | 280 | 280 | 53,000 |
| 2005/06/13 | 282 | 287 | 282 | 285 | 40,000 |
| 2005/06/10 | 288 | 288 | 284 | 287 | 41,000 |
| 2005/06/09 | 276 | 285 | 275 | 285 | 29,000 |
| 2005/06/08 | 280 | 280 | 273 | 276 | 19,000 |
| 2005/06/07 | 277 | 281 | 277 | 277 | 11,000 |
| 2005/06/06 | 275 | 283 | 271 | 283 | 19,000 |
| 2005/06/03 | 279 | 280 | 273 | 278 | 40,000 |
| 2005/06/02 | 280 | 288 | 273 | 280 | 32,000 |
| 2005/06/01 | 277 | 278 | 274 | 275 | 25,000 |
| 2005/05/31 | 277 | 278 | 270 | 278 | 20,000 |
| 2005/05/30 | 276 | 280 | 276 | 279 | 21,000 |
| 2005/05/27 | 270 | 280 | 270 | 280 | 51,000 |
| 2005/05/26 | 275 | 275 | 265 | 270 | 54,000 |
| 2005/05/25 | 282 | 283 | 275 | 275 | 78,000 |
| 2005/05/24 | 296 | 296 | 291 | 291 | 11,000 |
| 2005/05/23 | 295 | 298 | 294 | 296 | 43,000 |
| 2005/05/20 | 290 | 291 | 288 | 291 | 30,000 |
| 2005/05/19 | 282 | 286 | 282 | 286 | 15,000 |
| 2005/05/18 | 278 | 280 | 276 | 280 | 40,000 |
| 2005/05/17 | 292 | 292 | 277 | 277 | 132,000 |
| 2005/05/16 | 299 | 299 | 291 | 291 | 8,000 |
| 2005/05/13 | 300 | 302 | 299 | 299 | 17,000 |
| 2005/05/12 | 305 | 308 | 302 | 302 | 23,000 |
| 2005/05/11 | 309 | 310 | 299 | 310 | 82,000 |
| 2005/05/10 | 308 | 311 | 306 | 310 | 232,000 |
| 2005/05/09 | 307 | 312 | 305 | 307 | 297,000 |
| 2005/05/06 | 301 | 308 | 301 | 307 | 381,000 |
| 2005/05/02 | 290 | 300 | 285 | 300 | 220,000 |
| 2005/04/28 | 291 | 295 | 291 | 295 | 114,000 |
| 2005/04/27 | 290 | 297 | 290 | 290 | 178,000 |
| 2005/04/26 | 284 | 298 | 284 | 295 | 273,000 |
| 2005/04/25 | 272 | 289 | 272 | 289 | 99,000 |
| 2005/04/22 | 284 | 285 | 276 | 276 | 97,000 |
| 2005/04/21 | 268 | 274 | 265 | 274 | 131,000 |
| 2005/04/20 | 280 | 280 | 276 | 278 | 58,000 |
| 2005/04/19 | 270 | 274 | 264 | 270 | 102,000 |
| 2005/04/18 | 277 | 285 | 263 | 266 | 202,000 |
| 2005/04/15 | 299 | 300 | 290 | 290 | 265,000 |
| 2005/04/14 | 305 | 305 | 298 | 303 | 236,000 |
| 2005/04/13 | 297 | 304 | 294 | 304 | 171,000 |
| 2005/04/12 | 302 | 305 | 293 | 293 | 200,000 |
| 2005/04/11 | 308 | 308 | 297 | 306 | 185,000 |
| 2005/04/08 | 300 | 310 | 296 | 308 | 232,000 |
| 2005/04/07 | 303 | 305 | 292 | 305 | 182,000 |
| 2005/04/06 | 300 | 304 | 295 | 301 | 340,000 |
| 2005/04/05 | 290 | 298 | 288 | 295 | 378,000 |
| 2005/04/04 | 283 | 290 | 280 | 288 | 121,000 |
| 2005/04/01 | 295 | 295 | 283 | 293 | 145,000 |
| 2005/03/31 | 276 | 289 | 270 | 289 | 246,000 |
| 2005/03/30 | 284 | 284 | 277 | 280 | 169,000 |
| 2005/03/29 | 285 | 293 | 285 | 289 | 79,000 |
| 2005/03/28 | 285 | 295 | 284 | 289 | 79,000 |
| 2005/03/25 | 292 | 300 | 283 | 300 | 260,000 |
| 2005/03/24 | 290 | 305 | 286 | 297 | 334,000 |
| 2005/03/23 | 295 | 297 | 290 | 297 | 169,000 |
| 2005/03/22 | 309 | 310 | 298 | 305 | 164,000 |
| 2005/03/18 | 308 | 318 | 308 | 313 | 140,000 |
| 2005/03/17 | 318 | 324 | 307 | 307 | 453,000 |
| 2005/03/16 | 302 | 319 | 294 | 319 | 522,000 |
| 2005/03/15 | 329 | 329 | 303 | 307 | 465,000 |
| 2005/03/14 | 318 | 329 | 307 | 329 | 957,000 |
| 2005/03/11 | 305 | 319 | 305 | 319 | 540,000 |
| 2005/03/10 | 302 | 311 | 300 | 305 | 303,000 |
| 2005/03/09 | 302 | 315 | 297 | 307 | 900,000 |
| 2005/03/08 | 300 | 307 | 287 | 307 | 981,000 |
| 2005/03/07 | 302 | 314 | 297 | 302 | 1,114,000 |
| 2005/03/04 | 280 | 305 | 274 | 300 | 1,572,000 |
| 2005/03/03 | 272 | 286 | 266 | 282 | 1,316,000 |
| 2005/03/02 | 254 | 264 | 250 | 264 | 248,000 |
| 2005/03/01 | 255 | 260 | 252 | 254 | 273,000 |
| 2005/02/28 | 242 | 282 | 242 | 257 | 1,480,000 |
| 2005/02/25 | 230 | 252 | 230 | 243 | 550,000 |
| 2005/02/24 | 223 | 230 | 223 | 230 | 358,000 |
| 2005/02/23 | 223 | 224 | 222 | 223 | 38,000 |
| 2005/02/22 | 224 | 224 | 223 | 224 | 47,000 |
| 2005/02/21 | 222 | 224 | 222 | 223 | 68,000 |
| 2005/02/18 | 218 | 221 | 218 | 220 | 44,000 |
| 2005/02/17 | 218 | 219 | 217 | 218 | 51,000 |
| 2005/02/16 | 222 | 222 | 217 | 219 | 98,000 |
| 2005/02/15 | 222 | 225 | 219 | 224 | 129,000 |
| 2005/02/14 | 217 | 225 | 217 | 219 | 243,000 |
| 2005/02/10 | 214 | 215 | 213 | 215 | 71,000 |
| 2005/02/09 | 212 | 213 | 211 | 212 | 78,000 |
| 2005/02/08 | 210 | 212 | 209 | 212 | 121,000 |
| 2005/02/07 | 206 | 210 | 206 | 209 | 99,000 |
| 2005/02/04 | 207 | 207 | 206 | 207 | 33,000 |
| 2005/02/03 | 206 | 208 | 206 | 207 | 58,000 |
| 2005/02/02 | 206 | 206 | 205 | 206 | 18,000 |
| 2005/02/01 | 206 | 207 | 205 | 205 | 36,000 |
| 2005/01/31 | 205 | 205 | 204 | 205 | 20,000 |
| 2005/01/28 | 204 | 205 | 203 | 204 | 22,000 |
| 2005/01/27 | 205 | 206 | 204 | 205 | 48,000 |
| 2005/01/26 | 205 | 206 | 205 | 205 | 30,000 |
| 2005/01/25 | 206 | 206 | 205 | 205 | 30,000 |
| 2005/01/24 | 204 | 205 | 204 | 204 | 35,000 |
| 2005/01/21 | 202 | 203 | 201 | 203 | 23,000 |
| 2005/01/20 | 205 | 206 | 203 | 204 | 28,000 |
| 2005/01/19 | 207 | 207 | 205 | 205 | 74,000 |
| 2005/01/18 | 205 | 208 | 205 | 208 | 95,000 |
| 2005/01/17 | 203 | 206 | 203 | 204 | 129,000 |
| 2005/01/14 | 201 | 203 | 200 | 202 | 61,000 |
| 2005/01/13 | 203 | 205 | 200 | 201 | 105,000 |
| 2005/01/12 | 198 | 203 | 198 | 203 | 117,000 |
| 2005/01/11 | 198 | 200 | 197 | 200 | 61,000 |
| 2005/01/07 | 197 | 198 | 196 | 196 | 85,000 |
| 2005/01/06 | 197 | 197 | 195 | 197 | 14,000 |
| 2005/01/05 | 195 | 199 | 195 | 197 | 49,000 |
| 2005/01/04 | 195 | 196 | 194 | 195 | 45,000 |