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 |
|---|---|---|---|---|---|
| 2006/12/29 | 364 | 364 | 364 | 364 | 4,000 |
| 2006/12/28 | 364 | 364 | 364 | 364 | 2,000 |
| 2006/12/27 | 363 | 365 | 363 | 364 | 11,000 |
| 2006/12/26 | 363 | 364 | 363 | 363 | 14,000 |
| 2006/12/25 | 363 | 364 | 362 | 364 | 7,000 |
| 2006/12/22 | 360 | 363 | 360 | 363 | 10,000 |
| 2006/12/21 | 362 | 364 | 359 | 364 | 178,000 |
| 2006/12/20 | 368 | 368 | 360 | 362 | 51,000 |
| 2006/12/19 | 367 | 368 | 367 | 368 | 3,000 |
| 2006/12/18 | 370 | 370 | 360 | 362 | 67,000 |
| 2006/12/15 | 369 | 370 | 368 | 370 | 4,000 |
| 2006/12/14 | 372 | 373 | 369 | 369 | 24,000 |
| 2006/12/13 | 375 | 375 | 373 | 373 | 6,000 |
| 2006/12/12 | 375 | 378 | 371 | 378 | 34,000 |
| 2006/12/11 | 370 | 370 | 367 | 370 | 11,000 |
| 2006/12/08 | 369 | 369 | 369 | 369 | 3,000 |
| 2006/12/07 | 368 | 369 | 365 | 369 | 26,000 |
| 2006/12/06 | 370 | 370 | 370 | 370 | 4,000 |
| 2006/12/05 | 370 | 370 | 368 | 368 | 5,000 |
| 2006/12/04 | 371 | 371 | 369 | 370 | 8,000 |
| 2006/12/01 | 364 | 366 | 364 | 366 | 26,000 |
| 2006/11/30 | 364 | 364 | 364 | 364 | 2,000 |
| 2006/11/29 | 362 | 364 | 362 | 364 | 5,000 |
| 2006/11/28 | 364 | 364 | 364 | 364 | 4,000 |
| 2006/11/27 | 361 | 364 | 361 | 364 | 2,000 |
| 2006/11/24 | 361 | 363 | 361 | 361 | 4,000 |
| 2006/11/22 | 361 | 363 | 361 | 363 | 7,000 |
| 2006/11/21 | 361 | 363 | 360 | 361 | 33,000 |
| 2006/11/20 | 360 | 363 | 360 | 361 | 36,000 |
| 2006/11/17 | 362 | 364 | 360 | 364 | 13,000 |
| 2006/11/15 | 364 | 364 | 362 | 362 | 6,000 |
| 2006/11/14 | 363 | 364 | 361 | 362 | 7,000 |
| 2006/11/13 | 360 | 364 | 359 | 364 | 9,000 |
| 2006/11/10 | 361 | 361 | 360 | 360 | 8,000 |
| 2006/11/09 | 362 | 362 | 362 | 362 | 1,000 |
| 2006/11/08 | 362 | 362 | 362 | 362 | 3,000 |
| 2006/11/07 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/11/06 | 361 | 361 | 360 | 360 | 15,000 |
| 2006/11/02 | 364 | 364 | 361 | 363 | 9,000 |
| 2006/11/01 | 363 | 365 | 360 | 365 | 17,000 |
| 2006/10/31 | 363 | 363 | 361 | 361 | 4,000 |
| 2006/10/30 | 361 | 362 | 360 | 362 | 19,000 |
| 2006/10/27 | 360 | 361 | 360 | 361 | 5,000 |
| 2006/10/26 | 363 | 363 | 361 | 361 | 2,000 |
| 2006/10/25 | 364 | 364 | 364 | 364 | 2,000 |
| 2006/10/24 | 364 | 370 | 364 | 369 | 25,000 |
| 2006/10/23 | 361 | 364 | 360 | 364 | 30,000 |
| 2006/10/20 | 360 | 364 | 360 | 361 | 11,000 |
| 2006/10/19 | 364 | 364 | 363 | 363 | 2,000 |
| 2006/10/18 | 362 | 362 | 360 | 360 | 11,000 |
| 2006/10/17 | 361 | 361 | 360 | 360 | 10,000 |
| 2006/10/16 | 358 | 364 | 358 | 364 | 3,000 |
| 2006/10/12 | 361 | 361 | 358 | 358 | 4,000 |
| 2006/10/11 | 360 | 363 | 359 | 361 | 20,000 |
| 2006/10/10 | 359 | 364 | 358 | 360 | 16,000 |
| 2006/10/06 | 361 | 361 | 360 | 360 | 3,000 |
| 2006/10/05 | 362 | 364 | 360 | 360 | 13,000 |
| 2006/10/04 | 364 | 364 | 360 | 360 | 14,000 |
| 2006/10/03 | 365 | 365 | 363 | 363 | 7,000 |
| 2006/10/02 | 360 | 364 | 352 | 364 | 30,000 |
| 2006/09/29 | 360 | 362 | 358 | 362 | 23,000 |
| 2006/09/28 | 360 | 362 | 356 | 362 | 16,000 |
| 2006/09/27 | 362 | 365 | 358 | 362 | 12,000 |
| 2006/09/26 | 371 | 371 | 361 | 361 | 33,000 |
| 2006/09/25 | 366 | 366 | 365 | 366 | 4,000 |
| 2006/09/22 | 366 | 366 | 362 | 362 | 7,000 |
| 2006/09/21 | 366 | 366 | 365 | 366 | 4,000 |
| 2006/09/20 | 362 | 364 | 360 | 360 | 9,000 |
| 2006/09/19 | 360 | 362 | 360 | 360 | 11,000 |
| 2006/09/15 | 360 | 364 | 357 | 357 | 10,000 |
| 2006/09/14 | 360 | 367 | 360 | 365 | 21,000 |
| 2006/09/13 | 360 | 362 | 360 | 362 | 9,000 |
| 2006/09/12 | 362 | 362 | 361 | 361 | 32,000 |
| 2006/09/11 | 369 | 369 | 365 | 365 | 7,000 |
| 2006/09/08 | 365 | 367 | 365 | 367 | 2,000 |
| 2006/09/07 | 367 | 367 | 367 | 367 | 2,000 |
| 2006/09/06 | 364 | 367 | 362 | 367 | 25,000 |
| 2006/09/05 | 365 | 370 | 362 | 370 | 23,000 |
| 2006/09/04 | 369 | 369 | 368 | 368 | 17,000 |
| 2006/09/01 | 360 | 362 | 360 | 361 | 9,000 |
| 2006/08/31 | 359 | 360 | 359 | 360 | 9,000 |
| 2006/08/30 | 360 | 362 | 360 | 360 | 9,000 |
| 2006/08/29 | 360 | 361 | 359 | 361 | 13,000 |
| 2006/08/28 | 361 | 362 | 361 | 361 | 23,000 |
| 2006/08/25 | 363 | 365 | 363 | 365 | 3,000 |
| 2006/08/24 | 362 | 363 | 362 | 362 | 15,000 |
| 2006/08/23 | 365 | 366 | 362 | 362 | 15,000 |
| 2006/08/22 | 366 | 366 | 359 | 365 | 24,000 |
| 2006/08/21 | 358 | 367 | 358 | 367 | 7,000 |
| 2006/08/18 | 356 | 361 | 356 | 357 | 35,000 |
| 2006/08/17 | 359 | 362 | 355 | 356 | 29,000 |
| 2006/08/16 | 359 | 359 | 358 | 359 | 9,000 |
| 2006/08/15 | 358 | 359 | 358 | 359 | 5,000 |
| 2006/08/14 | 356 | 360 | 348 | 357 | 81,000 |
| 2006/08/11 | 367 | 367 | 363 | 366 | 13,000 |
| 2006/08/10 | 371 | 371 | 362 | 362 | 32,000 |
| 2006/08/09 | 377 | 377 | 374 | 374 | 3,000 |
| 2006/08/08 | 376 | 377 | 372 | 377 | 5,000 |
| 2006/08/07 | 379 | 381 | 378 | 378 | 11,000 |
| 2006/08/04 | 382 | 382 | 378 | 378 | 5,000 |
| 2006/08/03 | 377 | 382 | 377 | 380 | 19,000 |
| 2006/08/02 | 380 | 380 | 377 | 377 | 18,000 |
| 2006/08/01 | 374 | 380 | 374 | 380 | 15,000 |
| 2006/07/31 | 374 | 379 | 374 | 378 | 19,000 |
| 2006/07/28 | 385 | 385 | 374 | 379 | 35,000 |
| 2006/07/27 | 374 | 385 | 373 | 385 | 30,000 |
| 2006/07/26 | 379 | 382 | 376 | 378 | 252,000 |
| 2006/07/25 | 379 | 379 | 375 | 378 | 38,000 |
| 2006/07/24 | 376 | 380 | 373 | 379 | 71,000 |
| 2006/07/21 | 354 | 392 | 354 | 372 | 131,000 |
| 2006/07/20 | 350 | 354 | 347 | 354 | 32,000 |
| 2006/07/19 | 353 | 355 | 350 | 355 | 32,000 |
| 2006/07/18 | 355 | 362 | 355 | 362 | 15,000 |
| 2006/07/14 | 367 | 367 | 356 | 356 | 36,000 |
| 2006/07/13 | 366 | 367 | 363 | 367 | 52,000 |
| 2006/07/12 | 361 | 366 | 360 | 366 | 67,000 |
| 2006/07/11 | 359 | 366 | 359 | 360 | 70,000 |
| 2006/07/10 | 359 | 359 | 355 | 358 | 10,000 |
| 2006/07/07 | 356 | 358 | 353 | 358 | 14,000 |
| 2006/07/06 | 358 | 358 | 355 | 358 | 15,000 |
| 2006/07/05 | 350 | 357 | 350 | 357 | 52,000 |
| 2006/07/04 | 354 | 355 | 354 | 355 | 34,000 |
| 2006/07/03 | 350 | 354 | 350 | 352 | 38,000 |
| 2006/06/30 | 355 | 355 | 352 | 352 | 15,000 |
| 2006/06/29 | 350 | 352 | 350 | 352 | 65,000 |
| 2006/06/28 | 350 | 350 | 350 | 350 | 129,000 |
| 2006/06/27 | 345 | 349 | 345 | 349 | 7,000 |
| 2006/06/26 | 350 | 350 | 350 | 350 | 40,000 |
| 2006/06/23 | 345 | 350 | 343 | 350 | 68,000 |
| 2006/06/22 | 344 | 345 | 343 | 345 | 5,000 |
| 2006/06/21 | 340 | 345 | 337 | 345 | 7,000 |
| 2006/06/20 | 342 | 343 | 338 | 343 | 22,000 |
| 2006/06/19 | 345 | 345 | 342 | 342 | 2,000 |
| 2006/06/16 | 348 | 349 | 345 | 349 | 21,000 |
| 2006/06/15 | 348 | 348 | 348 | 348 | 3,000 |
| 2006/06/14 | 348 | 352 | 342 | 352 | 47,000 |
| 2006/06/13 | 354 | 354 | 350 | 350 | 60,000 |
| 2006/06/12 | 350 | 351 | 350 | 351 | 8,000 |
| 2006/06/09 | 344 | 353 | 344 | 353 | 64,000 |
| 2006/06/08 | 345 | 346 | 335 | 346 | 62,000 |
| 2006/06/07 | 350 | 353 | 346 | 350 | 32,000 |
| 2006/06/06 | 353 | 355 | 342 | 352 | 74,000 |
| 2006/06/05 | 352 | 354 | 345 | 354 | 39,000 |
| 2006/06/02 | 355 | 355 | 344 | 355 | 44,000 |
| 2006/06/01 | 355 | 356 | 351 | 355 | 26,000 |
| 2006/05/31 | 351 | 356 | 348 | 355 | 56,000 |
| 2006/05/30 | 358 | 358 | 351 | 356 | 39,000 |
| 2006/05/29 | 355 | 357 | 352 | 357 | 68,000 |
| 2006/05/26 | 350 | 354 | 348 | 354 | 128,000 |
| 2006/05/25 | 351 | 353 | 349 | 349 | 39,000 |
| 2006/05/24 | 346 | 351 | 346 | 351 | 26,000 |
| 2006/05/23 | 346 | 347 | 346 | 347 | 11,000 |
| 2006/05/22 | 347 | 348 | 345 | 346 | 10,000 |
| 2006/05/19 | 344 | 347 | 344 | 347 | 38,000 |
| 2006/05/18 | 343 | 347 | 332 | 347 | 19,000 |
| 2006/05/17 | 345 | 347 | 344 | 347 | 35,000 |
| 2006/05/16 | 344 | 348 | 343 | 347 | 42,000 |
| 2006/05/15 | 343 | 350 | 342 | 344 | 32,000 |
| 2006/05/12 | 342 | 347 | 342 | 347 | 3,000 |
| 2006/05/11 | 345 | 347 | 341 | 347 | 37,000 |
| 2006/05/10 | 343 | 348 | 343 | 347 | 20,000 |
| 2006/05/09 | 337 | 347 | 337 | 341 | 118,000 |
| 2006/05/08 | 336 | 337 | 335 | 337 | 21,000 |
| 2006/05/02 | 335 | 336 | 334 | 336 | 28,000 |
| 2006/05/01 | 333 | 334 | 333 | 333 | 36,000 |
| 2006/04/28 | 333 | 335 | 333 | 334 | 59,000 |
| 2006/04/27 | 333 | 339 | 333 | 334 | 19,000 |
| 2006/04/26 | 333 | 334 | 332 | 333 | 29,000 |
| 2006/04/25 | 336 | 336 | 335 | 335 | 33,000 |
| 2006/04/24 | 338 | 339 | 336 | 336 | 14,000 |
| 2006/04/21 | 336 | 341 | 336 | 338 | 121,000 |
| 2006/04/20 | 334 | 337 | 333 | 334 | 96,000 |
| 2006/04/19 | 332 | 338 | 332 | 336 | 72,000 |
| 2006/04/18 | 330 | 337 | 329 | 337 | 24,000 |
| 2006/04/17 | 328 | 330 | 328 | 330 | 3,000 |
| 2006/04/14 | 336 | 336 | 327 | 333 | 75,000 |
| 2006/04/13 | 335 | 336 | 335 | 335 | 20,000 |
| 2006/04/12 | 338 | 339 | 338 | 339 | 3,000 |
| 2006/04/11 | 335 | 335 | 333 | 334 | 6,000 |
| 2006/04/10 | 338 | 338 | 333 | 334 | 22,000 |
| 2006/04/07 | 337 | 339 | 334 | 338 | 14,000 |
| 2006/04/06 | 340 | 340 | 336 | 336 | 6,000 |
| 2006/04/05 | 340 | 345 | 339 | 341 | 25,000 |
| 2006/04/04 | 343 | 344 | 343 | 344 | 8,000 |
| 2006/04/03 | 340 | 340 | 335 | 338 | 20,000 |
| 2006/03/31 | 344 | 344 | 341 | 341 | 13,000 |
| 2006/03/30 | 346 | 348 | 344 | 348 | 7,000 |
| 2006/03/29 | 345 | 349 | 345 | 347 | 9,000 |
| 2006/03/28 | 344 | 346 | 344 | 346 | 40,000 |
| 2006/03/27 | 353 | 355 | 352 | 353 | 185,000 |
| 2006/03/24 | 350 | 352 | 348 | 350 | 38,000 |
| 2006/03/23 | 350 | 353 | 349 | 349 | 45,000 |
| 2006/03/22 | 347 | 352 | 347 | 350 | 49,000 |
| 2006/03/20 | 340 | 348 | 340 | 347 | 54,000 |
| 2006/03/17 | 344 | 345 | 344 | 345 | 9,000 |
| 2006/03/16 | 346 | 347 | 344 | 345 | 13,000 |
| 2006/03/15 | 348 | 348 | 346 | 346 | 10,000 |
| 2006/03/14 | 349 | 349 | 346 | 346 | 14,000 |
| 2006/03/13 | 347 | 349 | 347 | 349 | 17,000 |
| 2006/03/10 | 337 | 344 | 337 | 343 | 23,000 |
| 2006/03/09 | 331 | 335 | 331 | 333 | 14,000 |
| 2006/03/08 | 333 | 336 | 331 | 336 | 15,000 |
| 2006/03/07 | 340 | 340 | 330 | 340 | 14,000 |
| 2006/03/06 | 347 | 348 | 340 | 340 | 37,000 |
| 2006/03/03 | 351 | 351 | 348 | 348 | 15,000 |
| 2006/03/02 | 358 | 358 | 352 | 355 | 223,000 |
| 2006/03/01 | 349 | 353 | 349 | 353 | 13,000 |
| 2006/02/28 | 350 | 352 | 348 | 352 | 24,000 |
| 2006/02/27 | 354 | 355 | 348 | 348 | 16,000 |
| 2006/02/24 | 345 | 353 | 345 | 350 | 38,000 |
| 2006/02/23 | 335 | 340 | 335 | 338 | 13,000 |
| 2006/02/22 | 335 | 335 | 330 | 334 | 16,000 |
| 2006/02/21 | 320 | 325 | 320 | 325 | 17,000 |
| 2006/02/20 | 333 | 333 | 320 | 321 | 37,000 |
| 2006/02/17 | 343 | 348 | 337 | 337 | 13,000 |
| 2006/02/16 | 349 | 350 | 344 | 344 | 39,000 |
| 2006/02/15 | 352 | 352 | 343 | 346 | 44,000 |
| 2006/02/14 | 333 | 348 | 333 | 348 | 47,000 |
| 2006/02/13 | 356 | 356 | 345 | 348 | 44,000 |
| 2006/02/10 | 362 | 363 | 355 | 363 | 27,000 |
| 2006/02/09 | 364 | 364 | 360 | 363 | 12,000 |
| 2006/02/08 | 361 | 368 | 361 | 366 | 31,000 |
| 2006/02/07 | 366 | 366 | 361 | 366 | 21,000 |
| 2006/02/06 | 368 | 368 | 358 | 365 | 24,000 |
| 2006/02/03 | 365 | 365 | 362 | 365 | 9,000 |
| 2006/02/02 | 370 | 374 | 362 | 369 | 28,000 |
| 2006/02/01 | 365 | 368 | 364 | 368 | 16,000 |
| 2006/01/31 | 373 | 373 | 368 | 369 | 37,000 |
| 2006/01/30 | 364 | 372 | 361 | 368 | 49,000 |
| 2006/01/27 | 370 | 370 | 363 | 364 | 20,000 |
| 2006/01/26 | 365 | 366 | 360 | 365 | 23,000 |
| 2006/01/25 | 356 | 364 | 350 | 356 | 36,000 |
| 2006/01/24 | 345 | 358 | 345 | 358 | 27,000 |
| 2006/01/23 | 356 | 356 | 341 | 350 | 36,000 |
| 2006/01/20 | 356 | 367 | 356 | 358 | 62,000 |
| 2006/01/19 | 331 | 360 | 331 | 354 | 42,000 |
| 2006/01/18 | 369 | 369 | 328 | 330 | 109,000 |
| 2006/01/17 | 375 | 375 | 365 | 365 | 60,000 |
| 2006/01/16 | 370 | 374 | 366 | 374 | 72,000 |
| 2006/01/13 | 353 | 376 | 351 | 376 | 179,000 |
| 2006/01/12 | 347 | 359 | 345 | 355 | 71,000 |
| 2006/01/11 | 346 | 355 | 345 | 348 | 28,000 |
| 2006/01/10 | 345 | 350 | 335 | 346 | 74,000 |
| 2006/01/06 | 335 | 360 | 334 | 345 | 321,000 |
| 2006/01/05 | 327 | 335 | 324 | 330 | 100,000 |
| 2006/01/04 | 323 | 326 | 320 | 322 | 41,000 |