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 |
|---|---|---|---|---|---|
| 2008/12/30 | 189 | 189 | 189 | 189 | 3,000 |
| 2008/12/29 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/12/26 | 185 | 186 | 184 | 184 | 7,000 |
| 2008/12/25 | 185 | 186 | 185 | 186 | 2,000 |
| 2008/12/24 | 183 | 184 | 183 | 183 | 6,000 |
| 2008/12/22 | 185 | 188 | 183 | 183 | 15,000 |
| 2008/12/19 | 183 | 184 | 183 | 184 | 7,000 |
| 2008/12/18 | 189 | 190 | 183 | 183 | 8,000 |
| 2008/12/17 | 185 | 189 | 185 | 189 | 6,000 |
| 2008/12/16 | 191 | 191 | 180 | 180 | 38,000 |
| 2008/12/15 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/12/12 | 192 | 192 | 190 | 190 | 10,000 |
| 2008/12/11 | 193 | 194 | 192 | 192 | 4,000 |
| 2008/12/10 | 194 | 194 | 193 | 193 | 7,000 |
| 2008/12/09 | 195 | 195 | 191 | 193 | 5,000 |
| 2008/12/08 | 195 | 196 | 193 | 196 | 9,000 |
| 2008/12/05 | 196 | 197 | 196 | 196 | 14,000 |
| 2008/12/04 | 198 | 198 | 196 | 196 | 2,000 |
| 2008/12/03 | 199 | 200 | 198 | 198 | 5,000 |
| 2008/12/02 | 198 | 198 | 198 | 198 | 8,000 |
| 2008/12/01 | 196 | 200 | 196 | 199 | 12,000 |
| 2008/11/28 | 199 | 211 | 193 | 194 | 54,000 |
| 2008/11/27 | 200 | 200 | 199 | 199 | 4,000 |
| 2008/11/26 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/11/25 | 197 | 197 | 195 | 195 | 10,000 |
| 2008/11/21 | 197 | 200 | 189 | 194 | 30,000 |
| 2008/11/20 | 204 | 204 | 196 | 197 | 35,000 |
| 2008/11/19 | 203 | 204 | 203 | 204 | 17,000 |
| 2008/11/18 | 204 | 204 | 203 | 204 | 16,000 |
| 2008/11/17 | 199 | 199 | 199 | 199 | 2,000 |
| 2008/11/14 | 199 | 204 | 199 | 202 | 15,000 |
| 2008/11/13 | 199 | 199 | 199 | 199 | 9,000 |
| 2008/11/12 | 193 | 199 | 193 | 199 | 13,000 |
| 2008/11/11 | 190 | 193 | 190 | 193 | 21,000 |
| 2008/11/10 | 210 | 210 | 185 | 190 | 84,000 |
| 2008/11/07 | 206 | 206 | 206 | 206 | 10,000 |
| 2008/11/06 | 204 | 207 | 204 | 207 | 21,000 |
| 2008/11/05 | 206 | 207 | 205 | 206 | 21,000 |
| 2008/11/04 | 201 | 202 | 201 | 201 | 4,000 |
| 2008/10/31 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/10/30 | 199 | 200 | 199 | 200 | 9,000 |
| 2008/10/29 | 198 | 198 | 195 | 198 | 19,000 |
| 2008/10/28 | 198 | 198 | 194 | 198 | 15,000 |
| 2008/10/27 | 197 | 200 | 197 | 198 | 5,000 |
| 2008/10/24 | 199 | 200 | 197 | 197 | 14,000 |
| 2008/10/23 | 198 | 200 | 198 | 199 | 5,000 |
| 2008/10/22 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/10/21 | 203 | 203 | 203 | 203 | 3,000 |
| 2008/10/20 | 202 | 202 | 202 | 202 | 8,000 |
| 2008/10/17 | 203 | 203 | 202 | 202 | 4,000 |
| 2008/10/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/10/15 | 201 | 202 | 200 | 202 | 8,000 |
| 2008/10/14 | 200 | 207 | 200 | 200 | 12,000 |
| 2008/10/10 | 181 | 189 | 180 | 185 | 15,000 |
| 2008/10/09 | 179 | 180 | 177 | 180 | 3,000 |
| 2008/10/08 | 176 | 177 | 171 | 171 | 12,000 |
| 2008/10/07 | 180 | 185 | 180 | 181 | 24,000 |
| 2008/10/06 | 195 | 195 | 181 | 191 | 20,000 |
| 2008/10/03 | 200 | 200 | 196 | 200 | 11,000 |
| 2008/10/02 | 211 | 211 | 206 | 206 | 9,000 |
| 2008/10/01 | 200 | 207 | 199 | 207 | 5,000 |
| 2008/09/30 | 201 | 201 | 192 | 198 | 17,000 |
| 2008/09/29 | 202 | 203 | 199 | 199 | 10,000 |
| 2008/09/26 | 200 | 201 | 200 | 200 | 3,000 |
| 2008/09/25 | 200 | 200 | 200 | 200 | 6,000 |
| 2008/09/24 | 205 | 205 | 197 | 200 | 33,000 |
| 2008/09/22 | 209 | 210 | 203 | 205 | 35,000 |
| 2008/09/19 | 215 | 215 | 205 | 205 | 34,000 |
| 2008/09/18 | 233 | 233 | 205 | 210 | 45,000 |
| 2008/09/17 | 223 | 223 | 223 | 223 | 1,000 |
| 2008/09/16 | 225 | 225 | 223 | 223 | 4,000 |
| 2008/09/12 | 228 | 228 | 228 | 228 | 2,000 |
| 2008/09/11 | 231 | 231 | 228 | 228 | 4,000 |
| 2008/09/10 | 233 | 233 | 230 | 230 | 2,000 |
| 2008/09/08 | 231 | 231 | 231 | 231 | 7,000 |
| 2008/09/05 | 230 | 230 | 229 | 229 | 3,000 |
| 2008/09/03 | 232 | 232 | 230 | 230 | 6,000 |
| 2008/09/02 | 235 | 235 | 232 | 232 | 7,000 |
| 2008/09/01 | 233 | 248 | 233 | 235 | 4,000 |
| 2008/08/29 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/08/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/08/27 | 236 | 241 | 235 | 235 | 6,000 |
| 2008/08/26 | 240 | 240 | 239 | 239 | 2,000 |
| 2008/08/25 | 240 | 245 | 239 | 245 | 7,000 |
| 2008/08/22 | 239 | 239 | 239 | 239 | 3,000 |
| 2008/08/20 | 234 | 234 | 231 | 231 | 2,000 |
| 2008/08/18 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/08/13 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/08/11 | 236 | 241 | 236 | 236 | 3,000 |
| 2008/08/08 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/08/07 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/08/06 | 232 | 232 | 229 | 230 | 10,000 |
| 2008/08/05 | 236 | 236 | 232 | 232 | 3,000 |
| 2008/08/04 | 244 | 244 | 237 | 237 | 6,000 |
| 2008/08/01 | 247 | 247 | 246 | 246 | 2,000 |
| 2008/07/31 | 246 | 246 | 236 | 246 | 8,000 |
| 2008/07/30 | 244 | 247 | 243 | 247 | 4,000 |
| 2008/07/29 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/07/28 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/07/25 | 246 | 246 | 241 | 241 | 5,000 |
| 2008/07/24 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/07/23 | 242 | 248 | 242 | 248 | 4,000 |
| 2008/07/22 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/07/18 | 236 | 243 | 235 | 243 | 15,000 |
| 2008/07/17 | 241 | 241 | 241 | 241 | 2,000 |
| 2008/07/16 | 241 | 241 | 240 | 240 | 5,000 |
| 2008/07/15 | 245 | 245 | 241 | 241 | 7,000 |
| 2008/07/14 | 243 | 245 | 240 | 245 | 5,000 |
| 2008/07/11 | 246 | 246 | 246 | 246 | 4,000 |
| 2008/07/10 | 248 | 253 | 246 | 251 | 13,000 |
| 2008/07/09 | 245 | 245 | 240 | 240 | 3,000 |
| 2008/07/08 | 240 | 240 | 240 | 240 | 5,000 |
| 2008/07/07 | 248 | 248 | 243 | 243 | 3,000 |
| 2008/07/04 | 251 | 251 | 246 | 246 | 10,000 |
| 2008/07/03 | 260 | 260 | 251 | 255 | 29,000 |
| 2008/07/02 | 254 | 255 | 253 | 255 | 13,000 |
| 2008/07/01 | 249 | 253 | 248 | 253 | 18,000 |
| 2008/06/30 | 249 | 249 | 246 | 248 | 4,000 |
| 2008/06/27 | 240 | 242 | 240 | 242 | 3,000 |
| 2008/06/26 | 242 | 247 | 242 | 247 | 2,000 |
| 2008/06/25 | 250 | 250 | 242 | 242 | 11,000 |
| 2008/06/24 | 250 | 252 | 250 | 252 | 4,000 |
| 2008/06/23 | 252 | 252 | 251 | 251 | 5,000 |
| 2008/06/20 | 252 | 252 | 251 | 251 | 2,000 |
| 2008/06/19 | 251 | 251 | 250 | 250 | 2,000 |
| 2008/06/18 | 255 | 255 | 250 | 255 | 8,000 |
| 2008/06/17 | 256 | 256 | 255 | 255 | 3,000 |
| 2008/06/16 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/06/13 | 248 | 248 | 247 | 247 | 2,000 |
| 2008/06/12 | 249 | 249 | 248 | 248 | 2,000 |
| 2008/06/10 | 250 | 254 | 250 | 254 | 9,000 |
| 2008/06/09 | 251 | 251 | 245 | 245 | 7,000 |
| 2008/06/06 | 264 | 268 | 254 | 254 | 13,000 |
| 2008/06/05 | 266 | 270 | 259 | 264 | 20,000 |
| 2008/06/04 | 250 | 266 | 250 | 266 | 23,000 |
| 2008/06/03 | 255 | 255 | 250 | 255 | 10,000 |
| 2008/06/02 | 246 | 250 | 246 | 250 | 2,000 |
| 2008/05/30 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/05/27 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/05/26 | 236 | 236 | 235 | 236 | 3,000 |
| 2008/05/23 | 235 | 237 | 235 | 237 | 4,000 |
| 2008/05/22 | 236 | 236 | 235 | 235 | 4,000 |
| 2008/05/21 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/05/20 | 241 | 241 | 237 | 237 | 8,000 |
| 2008/05/19 | 243 | 243 | 240 | 241 | 9,000 |
| 2008/05/16 | 245 | 245 | 243 | 243 | 5,000 |
| 2008/05/15 | 242 | 250 | 242 | 250 | 4,000 |
| 2008/05/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/05/13 | 250 | 250 | 240 | 240 | 2,000 |
| 2008/05/12 | 247 | 250 | 247 | 250 | 3,000 |
| 2008/05/09 | 236 | 246 | 236 | 246 | 3,000 |
| 2008/05/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/05/02 | 247 | 247 | 247 | 247 | 7,000 |
| 2008/05/01 | 240 | 240 | 237 | 237 | 7,000 |
| 2008/04/30 | 238 | 239 | 237 | 239 | 6,000 |
| 2008/04/28 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/04/24 | 235 | 239 | 235 | 239 | 12,000 |
| 2008/04/23 | 234 | 234 | 234 | 234 | 4,000 |
| 2008/04/22 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/04/21 | 234 | 236 | 234 | 236 | 3,000 |
| 2008/04/18 | 230 | 235 | 230 | 234 | 4,000 |
| 2008/04/17 | 228 | 228 | 228 | 228 | 6,000 |
| 2008/04/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/04/15 | 232 | 234 | 230 | 230 | 13,000 |
| 2008/04/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/04/11 | 237 | 237 | 237 | 237 | 4,000 |
| 2008/04/10 | 241 | 241 | 236 | 236 | 4,000 |
| 2008/04/09 | 243 | 243 | 235 | 235 | 16,000 |
| 2008/04/08 | 243 | 243 | 242 | 242 | 6,000 |
| 2008/04/07 | 244 | 244 | 243 | 243 | 2,000 |
| 2008/04/04 | 248 | 248 | 245 | 245 | 2,000 |
| 2008/04/03 | 250 | 250 | 245 | 248 | 6,000 |
| 2008/04/02 | 248 | 248 | 248 | 248 | 8,000 |
| 2008/04/01 | 239 | 241 | 239 | 239 | 8,000 |
| 2008/03/31 | 246 | 246 | 237 | 240 | 10,000 |
| 2008/03/28 | 251 | 251 | 246 | 246 | 2,000 |
| 2008/03/27 | 262 | 262 | 253 | 255 | 12,000 |
| 2008/03/26 | 256 | 263 | 255 | 263 | 22,000 |
| 2008/03/25 | 270 | 270 | 265 | 269 | 71,000 |
| 2008/03/24 | 267 | 270 | 265 | 270 | 23,000 |
| 2008/03/21 | 261 | 265 | 261 | 262 | 16,000 |
| 2008/03/19 | 270 | 270 | 259 | 260 | 15,000 |
| 2008/03/18 | 263 | 265 | 260 | 261 | 6,000 |
| 2008/03/17 | 266 | 266 | 255 | 255 | 12,000 |
| 2008/03/14 | 261 | 261 | 261 | 261 | 2,000 |
| 2008/03/13 | 261 | 261 | 255 | 257 | 26,000 |
| 2008/03/12 | 266 | 270 | 266 | 270 | 5,000 |
| 2008/03/11 | 270 | 270 | 260 | 265 | 30,000 |
| 2008/03/10 | 268 | 269 | 266 | 266 | 6,000 |
| 2008/03/07 | 267 | 267 | 267 | 267 | 5,000 |
| 2008/03/06 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/03/05 | 260 | 266 | 260 | 260 | 12,000 |
| 2008/03/04 | 270 | 270 | 259 | 261 | 25,000 |
| 2008/03/03 | 261 | 261 | 260 | 260 | 2,000 |
| 2008/02/29 | 265 | 265 | 260 | 260 | 9,000 |
| 2008/02/28 | 260 | 265 | 260 | 265 | 15,000 |
| 2008/02/27 | 262 | 262 | 251 | 260 | 21,000 |
| 2008/02/26 | 265 | 265 | 261 | 261 | 4,000 |
| 2008/02/25 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/02/22 | 265 | 265 | 255 | 261 | 12,000 |
| 2008/02/21 | 270 | 270 | 265 | 265 | 13,000 |
| 2008/02/20 | 270 | 270 | 269 | 270 | 11,000 |
| 2008/02/19 | 270 | 270 | 268 | 269 | 9,000 |
| 2008/02/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/02/15 | 267 | 267 | 265 | 265 | 6,000 |
| 2008/02/13 | 269 | 270 | 265 | 265 | 17,000 |
| 2008/02/12 | 270 | 270 | 268 | 268 | 5,000 |
| 2008/02/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/02/07 | 270 | 270 | 267 | 267 | 2,000 |
| 2008/02/06 | 268 | 268 | 267 | 267 | 2,000 |
| 2008/02/05 | 270 | 270 | 267 | 270 | 5,000 |
| 2008/02/04 | 273 | 273 | 270 | 270 | 9,000 |
| 2008/02/01 | 269 | 269 | 268 | 268 | 2,000 |
| 2008/01/31 | 262 | 263 | 262 | 263 | 3,000 |
| 2008/01/30 | 268 | 268 | 260 | 265 | 20,000 |
| 2008/01/29 | 260 | 270 | 260 | 270 | 8,000 |
| 2008/01/28 | 270 | 270 | 251 | 251 | 7,000 |
| 2008/01/25 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/01/24 | 261 | 263 | 261 | 263 | 2,000 |
| 2008/01/23 | 255 | 260 | 255 | 260 | 10,000 |
| 2008/01/22 | 268 | 268 | 255 | 256 | 14,000 |
| 2008/01/21 | 270 | 270 | 268 | 268 | 5,000 |
| 2008/01/18 | 271 | 271 | 267 | 270 | 6,000 |
| 2008/01/17 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/01/16 | 260 | 269 | 260 | 269 | 6,000 |
| 2008/01/15 | 291 | 291 | 270 | 270 | 15,000 |
| 2008/01/11 | 286 | 292 | 286 | 287 | 7,000 |
| 2008/01/10 | 285 | 292 | 285 | 290 | 18,000 |
| 2008/01/09 | 282 | 290 | 282 | 290 | 4,000 |
| 2008/01/08 | 281 | 281 | 277 | 277 | 3,000 |
| 2008/01/07 | 278 | 279 | 276 | 279 | 9,000 |
| 2008/01/04 | 272 | 272 | 272 | 272 | 2,000 |