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 |
|---|---|---|---|---|---|
| 2009/12/30 | 180 | 183 | 180 | 183 | 3,000 |
| 2009/12/29 | 181 | 182 | 180 | 180 | 5,000 |
| 2009/12/28 | 181 | 182 | 181 | 182 | 7,000 |
| 2009/12/25 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/12/24 | 182 | 182 | 179 | 180 | 8,000 |
| 2009/12/22 | 181 | 181 | 180 | 180 | 6,000 |
| 2009/12/21 | 180 | 180 | 180 | 180 | 6,000 |
| 2009/12/18 | 179 | 180 | 179 | 180 | 2,000 |
| 2009/12/17 | 178 | 178 | 177 | 177 | 3,000 |
| 2009/12/16 | 176 | 178 | 176 | 178 | 3,000 |
| 2009/12/15 | 176 | 177 | 176 | 177 | 2,000 |
| 2009/12/14 | 176 | 176 | 176 | 176 | 3,000 |
| 2009/12/11 | 179 | 179 | 176 | 176 | 2,000 |
| 2009/12/10 | 177 | 177 | 176 | 176 | 4,000 |
| 2009/12/09 | 176 | 176 | 176 | 176 | 4,000 |
| 2009/12/08 | 178 | 181 | 176 | 176 | 10,000 |
| 2009/12/07 | 180 | 181 | 178 | 178 | 6,000 |
| 2009/12/04 | 178 | 178 | 178 | 178 | 9,000 |
| 2009/12/03 | 176 | 179 | 176 | 178 | 6,000 |
| 2009/12/02 | 176 | 176 | 175 | 175 | 9,000 |
| 2009/12/01 | 175 | 177 | 175 | 176 | 4,000 |
| 2009/11/30 | 173 | 176 | 173 | 176 | 6,000 |
| 2009/11/27 | 173 | 173 | 173 | 173 | 3,000 |
| 2009/11/26 | 173 | 173 | 171 | 173 | 3,000 |
| 2009/11/25 | 175 | 175 | 175 | 175 | 3,000 |
| 2009/11/24 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/11/20 | 177 | 179 | 177 | 177 | 5,000 |
| 2009/11/19 | 176 | 178 | 176 | 177 | 7,000 |
| 2009/11/18 | 178 | 178 | 177 | 177 | 4,000 |
| 2009/11/17 | 179 | 179 | 178 | 178 | 4,000 |
| 2009/11/16 | 179 | 179 | 178 | 178 | 16,000 |
| 2009/11/13 | 181 | 182 | 179 | 179 | 6,000 |
| 2009/11/12 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/11/11 | 181 | 181 | 180 | 180 | 4,000 |
| 2009/11/10 | 181 | 182 | 181 | 182 | 2,000 |
| 2009/11/09 | 180 | 180 | 179 | 179 | 4,000 |
| 2009/11/06 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/11/05 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/11/04 | 181 | 181 | 181 | 181 | 4,000 |
| 2009/11/02 | 180 | 181 | 180 | 181 | 4,000 |
| 2009/10/30 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/10/29 | 181 | 181 | 180 | 180 | 3,000 |
| 2009/10/28 | 181 | 181 | 180 | 180 | 2,000 |
| 2009/10/27 | 182 | 182 | 180 | 180 | 3,000 |
| 2009/10/26 | 181 | 181 | 178 | 178 | 12,000 |
| 2009/10/23 | 181 | 181 | 180 | 180 | 4,000 |
| 2009/10/22 | 181 | 181 | 180 | 180 | 2,000 |
| 2009/10/20 | 181 | 182 | 181 | 182 | 6,000 |
| 2009/10/19 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/10/16 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/10/15 | 182 | 182 | 179 | 179 | 12,000 |
| 2009/10/14 | 181 | 181 | 180 | 180 | 14,000 |
| 2009/10/13 | 180 | 184 | 180 | 182 | 15,000 |
| 2009/10/09 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/10/08 | 177 | 179 | 177 | 179 | 5,000 |
| 2009/10/07 | 177 | 179 | 177 | 178 | 6,000 |
| 2009/10/06 | 177 | 180 | 176 | 180 | 13,000 |
| 2009/10/05 | 176 | 177 | 176 | 177 | 4,000 |
| 2009/10/02 | 179 | 179 | 176 | 176 | 19,000 |
| 2009/10/01 | 178 | 179 | 178 | 179 | 5,000 |
| 2009/09/30 | 176 | 183 | 176 | 181 | 16,000 |
| 2009/09/29 | 177 | 179 | 176 | 176 | 11,000 |
| 2009/09/28 | 179 | 180 | 178 | 178 | 10,000 |
| 2009/09/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/09/24 | 178 | 182 | 177 | 182 | 11,000 |
| 2009/09/18 | 180 | 180 | 179 | 179 | 10,000 |
| 2009/09/17 | 179 | 180 | 179 | 180 | 2,000 |
| 2009/09/16 | 178 | 182 | 178 | 179 | 5,000 |
| 2009/09/15 | 179 | 180 | 179 | 180 | 12,000 |
| 2009/09/14 | 181 | 181 | 180 | 180 | 8,000 |
| 2009/09/11 | 182 | 182 | 181 | 181 | 13,000 |
| 2009/09/10 | 183 | 184 | 182 | 184 | 18,000 |
| 2009/09/09 | 181 | 182 | 180 | 181 | 8,000 |
| 2009/09/08 | 179 | 184 | 179 | 184 | 5,000 |
| 2009/09/07 | 180 | 180 | 179 | 179 | 5,000 |
| 2009/09/04 | 180 | 182 | 180 | 180 | 12,000 |
| 2009/09/03 | 180 | 181 | 179 | 181 | 7,000 |
| 2009/09/02 | 182 | 182 | 181 | 181 | 9,000 |
| 2009/09/01 | 182 | 182 | 181 | 182 | 6,000 |
| 2009/08/31 | 179 | 181 | 179 | 181 | 3,000 |
| 2009/08/28 | 180 | 182 | 180 | 180 | 6,000 |
| 2009/08/27 | 179 | 179 | 177 | 177 | 6,000 |
| 2009/08/26 | 181 | 181 | 178 | 178 | 12,000 |
| 2009/08/25 | 183 | 183 | 180 | 180 | 12,000 |
| 2009/08/24 | 177 | 180 | 175 | 180 | 11,000 |
| 2009/08/21 | 175 | 176 | 174 | 174 | 4,000 |
| 2009/08/20 | 179 | 182 | 174 | 174 | 40,000 |
| 2009/08/19 | 179 | 179 | 178 | 179 | 7,000 |
| 2009/08/18 | 178 | 178 | 175 | 178 | 16,000 |
| 2009/08/17 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/08/14 | 175 | 179 | 175 | 178 | 14,000 |
| 2009/08/13 | 176 | 176 | 174 | 175 | 18,000 |
| 2009/08/12 | 176 | 176 | 175 | 176 | 8,000 |
| 2009/08/11 | 175 | 176 | 175 | 176 | 4,000 |
| 2009/08/10 | 176 | 176 | 173 | 175 | 10,000 |
| 2009/08/07 | 175 | 175 | 174 | 175 | 7,000 |
| 2009/08/06 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/08/05 | 176 | 176 | 175 | 176 | 7,000 |
| 2009/08/04 | 175 | 176 | 174 | 176 | 28,000 |
| 2009/08/03 | 174 | 175 | 173 | 174 | 17,000 |
| 2009/07/31 | 177 | 178 | 173 | 178 | 14,000 |
| 2009/07/30 | 176 | 176 | 175 | 175 | 4,000 |
| 2009/07/29 | 175 | 176 | 175 | 176 | 11,000 |
| 2009/07/28 | 177 | 177 | 176 | 176 | 3,000 |
| 2009/07/27 | 176 | 177 | 175 | 176 | 6,000 |
| 2009/07/24 | 175 | 176 | 174 | 175 | 10,000 |
| 2009/07/23 | 175 | 175 | 173 | 174 | 11,000 |
| 2009/07/22 | 174 | 175 | 172 | 172 | 7,000 |
| 2009/07/21 | 175 | 175 | 174 | 174 | 9,000 |
| 2009/07/17 | 175 | 175 | 173 | 174 | 6,000 |
| 2009/07/16 | 175 | 175 | 172 | 172 | 13,000 |
| 2009/07/15 | 172 | 172 | 171 | 171 | 4,000 |
| 2009/07/14 | 174 | 174 | 170 | 171 | 14,000 |
| 2009/07/13 | 176 | 177 | 167 | 169 | 32,000 |
| 2009/07/10 | 177 | 178 | 177 | 177 | 11,000 |
| 2009/07/09 | 175 | 175 | 173 | 175 | 14,000 |
| 2009/07/08 | 179 | 179 | 176 | 176 | 37,000 |
| 2009/07/07 | 179 | 179 | 177 | 179 | 12,000 |
| 2009/07/06 | 180 | 180 | 177 | 178 | 14,000 |
| 2009/07/03 | 178 | 179 | 175 | 179 | 31,000 |
| 2009/07/02 | 182 | 182 | 178 | 178 | 23,000 |
| 2009/07/01 | 179 | 181 | 179 | 181 | 11,000 |
| 2009/06/30 | 180 | 180 | 177 | 177 | 83,000 |
| 2009/06/29 | 179 | 179 | 178 | 178 | 11,000 |
| 2009/06/26 | 178 | 179 | 178 | 178 | 16,000 |
| 2009/06/25 | 175 | 177 | 175 | 177 | 5,000 |
| 2009/06/24 | 177 | 177 | 174 | 176 | 21,000 |
| 2009/06/23 | 180 | 181 | 178 | 178 | 39,000 |
| 2009/06/22 | 180 | 183 | 178 | 179 | 31,000 |
| 2009/06/19 | 178 | 180 | 178 | 180 | 20,000 |
| 2009/06/18 | 177 | 178 | 176 | 176 | 31,000 |
| 2009/06/17 | 171 | 178 | 170 | 175 | 59,000 |
| 2009/06/16 | 178 | 178 | 173 | 173 | 21,000 |
| 2009/06/15 | 177 | 178 | 176 | 176 | 25,000 |
| 2009/06/12 | 173 | 175 | 172 | 175 | 13,000 |
| 2009/06/11 | 175 | 175 | 172 | 172 | 16,000 |
| 2009/06/10 | 175 | 178 | 171 | 173 | 20,000 |
| 2009/06/09 | 176 | 176 | 173 | 173 | 22,000 |
| 2009/06/08 | 174 | 177 | 172 | 174 | 49,000 |
| 2009/06/05 | 171 | 174 | 171 | 172 | 50,000 |
| 2009/06/04 | 169 | 170 | 169 | 170 | 16,000 |
| 2009/06/03 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/06/02 | 167 | 170 | 167 | 167 | 55,000 |
| 2009/06/01 | 167 | 168 | 164 | 168 | 51,000 |
| 2009/05/29 | 165 | 167 | 165 | 167 | 6,000 |
| 2009/05/28 | 164 | 165 | 164 | 164 | 14,000 |
| 2009/05/27 | 163 | 165 | 163 | 165 | 50,000 |
| 2009/05/26 | 165 | 168 | 165 | 166 | 24,000 |
| 2009/05/25 | 165 | 166 | 164 | 165 | 8,000 |
| 2009/05/22 | 166 | 167 | 165 | 165 | 14,000 |
| 2009/05/21 | 166 | 168 | 166 | 168 | 19,000 |
| 2009/05/20 | 170 | 170 | 166 | 166 | 33,000 |
| 2009/05/19 | 175 | 175 | 169 | 169 | 7,000 |
| 2009/05/18 | 176 | 176 | 175 | 175 | 10,000 |
| 2009/05/15 | 166 | 176 | 166 | 175 | 95,000 |
| 2009/05/14 | 166 | 166 | 165 | 165 | 2,000 |
| 2009/05/13 | 165 | 168 | 164 | 168 | 37,000 |
| 2009/05/12 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/05/11 | 165 | 167 | 165 | 166 | 25,000 |
| 2009/05/08 | 165 | 166 | 164 | 165 | 26,000 |
| 2009/05/07 | 165 | 168 | 164 | 164 | 45,000 |
| 2009/05/01 | 160 | 178 | 160 | 164 | 106,000 |
| 2009/04/30 | 163 | 163 | 158 | 160 | 48,000 |
| 2009/04/28 | 162 | 163 | 162 | 163 | 29,000 |
| 2009/04/27 | 161 | 163 | 160 | 163 | 21,000 |
| 2009/04/24 | 162 | 162 | 162 | 162 | 4,000 |
| 2009/04/23 | 161 | 162 | 158 | 162 | 59,000 |
| 2009/04/22 | 163 | 163 | 161 | 161 | 38,000 |
| 2009/04/21 | 166 | 166 | 164 | 165 | 13,000 |
| 2009/04/20 | 166 | 166 | 165 | 166 | 36,000 |
| 2009/04/17 | 170 | 170 | 165 | 165 | 49,000 |
| 2009/04/16 | 170 | 170 | 169 | 169 | 15,000 |
| 2009/04/15 | 171 | 172 | 169 | 170 | 20,000 |
| 2009/04/14 | 172 | 172 | 170 | 170 | 17,000 |
| 2009/04/13 | 174 | 174 | 172 | 172 | 3,000 |
| 2009/04/10 | 173 | 173 | 172 | 173 | 14,000 |
| 2009/04/09 | 173 | 173 | 170 | 173 | 44,000 |
| 2009/04/08 | 174 | 174 | 172 | 174 | 9,000 |
| 2009/04/07 | 175 | 175 | 174 | 175 | 9,000 |
| 2009/04/06 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/04/03 | 178 | 178 | 176 | 177 | 9,000 |
| 2009/04/02 | 181 | 181 | 176 | 176 | 15,000 |
| 2009/04/01 | 179 | 180 | 177 | 180 | 16,000 |
| 2009/03/31 | 179 | 180 | 178 | 180 | 4,000 |
| 2009/03/30 | 181 | 182 | 177 | 178 | 18,000 |
| 2009/03/27 | 182 | 183 | 182 | 182 | 18,000 |
| 2009/03/26 | 180 | 182 | 179 | 180 | 23,000 |
| 2009/03/25 | 194 | 195 | 193 | 195 | 75,000 |
| 2009/03/24 | 194 | 194 | 191 | 194 | 23,000 |
| 2009/03/23 | 191 | 191 | 190 | 191 | 31,000 |
| 2009/03/19 | 192 | 192 | 191 | 191 | 17,000 |
| 2009/03/18 | 192 | 192 | 192 | 192 | 11,000 |
| 2009/03/17 | 185 | 188 | 185 | 188 | 10,000 |
| 2009/03/16 | 183 | 184 | 183 | 184 | 6,000 |
| 2009/03/13 | 181 | 183 | 181 | 181 | 7,000 |
| 2009/03/12 | 182 | 182 | 180 | 181 | 8,000 |
| 2009/03/11 | 183 | 183 | 180 | 180 | 19,000 |
| 2009/03/10 | 184 | 184 | 181 | 183 | 8,000 |
| 2009/03/09 | 184 | 184 | 182 | 183 | 9,000 |
| 2009/03/06 | 183 | 183 | 180 | 183 | 15,000 |
| 2009/03/05 | 183 | 183 | 183 | 183 | 5,000 |
| 2009/03/04 | 183 | 183 | 181 | 183 | 6,000 |
| 2009/03/03 | 184 | 184 | 180 | 183 | 18,000 |
| 2009/03/02 | 180 | 180 | 178 | 179 | 12,000 |
| 2009/02/27 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/02/26 | 180 | 180 | 177 | 179 | 11,000 |
| 2009/02/25 | 179 | 179 | 179 | 179 | 6,000 |
| 2009/02/24 | 180 | 180 | 178 | 178 | 6,000 |
| 2009/02/23 | 175 | 178 | 175 | 178 | 7,000 |
| 2009/02/20 | 176 | 176 | 176 | 176 | 5,000 |
| 2009/02/19 | 179 | 179 | 176 | 176 | 2,000 |
| 2009/02/18 | 178 | 178 | 175 | 175 | 6,000 |
| 2009/02/17 | 176 | 178 | 175 | 178 | 9,000 |
| 2009/02/16 | 180 | 180 | 175 | 175 | 19,000 |
| 2009/02/13 | 182 | 182 | 180 | 180 | 4,000 |
| 2009/02/12 | 182 | 182 | 180 | 182 | 6,000 |
| 2009/02/10 | 181 | 182 | 181 | 182 | 3,000 |
| 2009/02/09 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/02/06 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/02/05 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/02/04 | 179 | 179 | 178 | 178 | 13,000 |
| 2009/02/03 | 180 | 181 | 180 | 181 | 11,000 |
| 2009/02/02 | 180 | 180 | 175 | 179 | 7,000 |
| 2009/01/30 | 181 | 181 | 180 | 180 | 11,000 |
| 2009/01/29 | 182 | 182 | 181 | 181 | 6,000 |
| 2009/01/28 | 183 | 184 | 180 | 181 | 10,000 |
| 2009/01/27 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/01/26 | 182 | 182 | 180 | 180 | 4,000 |
| 2009/01/23 | 184 | 184 | 180 | 183 | 6,000 |
| 2009/01/22 | 180 | 181 | 180 | 181 | 5,000 |
| 2009/01/21 | 185 | 188 | 180 | 180 | 30,000 |
| 2009/01/20 | 185 | 185 | 185 | 185 | 13,000 |
| 2009/01/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/01/16 | 188 | 188 | 183 | 183 | 21,000 |
| 2009/01/15 | 188 | 188 | 185 | 185 | 10,000 |
| 2009/01/14 | 190 | 190 | 188 | 188 | 4,000 |
| 2009/01/13 | 192 | 192 | 190 | 190 | 4,000 |
| 2009/01/09 | 194 | 194 | 190 | 190 | 8,000 |
| 2009/01/08 | 194 | 194 | 194 | 194 | 6,000 |
| 2009/01/07 | 195 | 195 | 195 | 195 | 7,000 |
| 2009/01/06 | 195 | 195 | 193 | 194 | 10,000 |
| 2009/01/05 | 190 | 192 | 189 | 189 | 20,000 |