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 |
---|---|---|---|---|---|
2015/12/30 | 277 | 279 | 276 | 276 | 20,000 |
2015/12/29 | 277 | 277 | 276 | 277 | 16,000 |
2015/12/28 | 276 | 278 | 275 | 277 | 34,000 |
2015/12/25 | 272 | 275 | 269 | 275 | 52,000 |
2015/12/24 | 269 | 272 | 269 | 270 | 24,000 |
2015/12/22 | 271 | 272 | 268 | 269 | 31,000 |
2015/12/21 | 271 | 272 | 268 | 270 | 31,000 |
2015/12/18 | 271 | 271 | 269 | 271 | 13,000 |
2015/12/17 | 272 | 273 | 267 | 269 | 44,000 |
2015/12/16 | 271 | 272 | 270 | 271 | 8,000 |
2015/12/15 | 271 | 272 | 269 | 269 | 9,000 |
2015/12/14 | 270 | 271 | 267 | 271 | 25,000 |
2015/12/11 | 272 | 272 | 270 | 271 | 8,000 |
2015/12/10 | 272 | 272 | 270 | 272 | 15,000 |
2015/12/09 | 271 | 273 | 268 | 272 | 20,000 |
2015/12/08 | 269 | 272 | 268 | 270 | 16,000 |
2015/12/07 | 270 | 273 | 268 | 268 | 41,000 |
2015/12/04 | 269 | 272 | 268 | 272 | 34,000 |
2015/12/03 | 268 | 269 | 267 | 269 | 14,000 |
2015/12/02 | 269 | 269 | 266 | 269 | 13,000 |
2015/12/01 | 267 | 268 | 266 | 268 | 22,000 |
2015/11/30 | 268 | 270 | 267 | 267 | 22,000 |
2015/11/27 | 269 | 269 | 266 | 267 | 30,000 |
2015/11/26 | 265 | 268 | 265 | 268 | 18,000 |
2015/11/25 | 268 | 268 | 268 | 268 | 11,000 |
2015/11/24 | 269 | 269 | 265 | 268 | 33,000 |
2015/11/20 | 266 | 269 | 266 | 269 | 11,000 |
2015/11/19 | 266 | 268 | 264 | 265 | 31,000 |
2015/11/18 | 266 | 267 | 266 | 267 | 10,000 |
2015/11/17 | 267 | 267 | 266 | 266 | 7,000 |
2015/11/16 | 267 | 267 | 265 | 267 | 13,000 |
2015/11/13 | 266 | 268 | 266 | 267 | 7,000 |
2015/11/12 | 270 | 270 | 269 | 269 | 7,000 |
2015/11/11 | 265 | 267 | 265 | 267 | 3,000 |
2015/11/10 | 263 | 265 | 263 | 265 | 4,000 |
2015/11/09 | 269 | 272 | 261 | 263 | 74,000 |
2015/11/06 | 269 | 269 | 267 | 267 | 25,000 |
2015/11/05 | 267 | 269 | 267 | 269 | 9,000 |
2015/11/04 | 269 | 269 | 267 | 267 | 15,000 |
2015/11/02 | 269 | 269 | 268 | 269 | 16,000 |
2015/10/30 | 269 | 269 | 269 | 269 | 3,000 |
2015/10/29 | 269 | 269 | 268 | 269 | 14,000 |
2015/10/28 | 269 | 270 | 268 | 269 | 8,000 |
2015/10/27 | 270 | 270 | 268 | 268 | 5,000 |
2015/10/26 | 268 | 270 | 268 | 268 | 6,000 |
2015/10/23 | 270 | 270 | 268 | 268 | 6,000 |
2015/10/22 | 269 | 270 | 268 | 270 | 10,000 |
2015/10/21 | 269 | 269 | 269 | 269 | 4,000 |
2015/10/20 | 270 | 270 | 270 | 270 | 9,000 |
2015/10/19 | 268 | 272 | 268 | 272 | 4,000 |
2015/10/16 | 271 | 271 | 268 | 268 | 10,000 |
2015/10/14 | 272 | 273 | 271 | 271 | 31,000 |
2015/10/13 | 270 | 272 | 269 | 270 | 17,000 |
2015/10/09 | 270 | 270 | 268 | 268 | 4,000 |
2015/10/08 | 269 | 269 | 268 | 269 | 8,000 |
2015/10/07 | 267 | 268 | 267 | 267 | 14,000 |
2015/10/06 | 265 | 266 | 263 | 266 | 14,000 |
2015/10/05 | 265 | 265 | 264 | 265 | 7,000 |
2015/10/02 | 264 | 265 | 264 | 265 | 6,000 |
2015/10/01 | 262 | 264 | 261 | 264 | 12,000 |
2015/09/30 | 262 | 262 | 261 | 261 | 4,000 |
2015/09/29 | 263 | 263 | 262 | 262 | 3,000 |
2015/09/28 | 264 | 267 | 262 | 262 | 13,000 |
2015/09/25 | 262 | 264 | 258 | 264 | 10,000 |
2015/09/24 | 260 | 260 | 260 | 260 | 6,000 |
2015/09/18 | 261 | 261 | 261 | 261 | 2,000 |
2015/09/17 | 264 | 264 | 261 | 261 | 6,000 |
2015/09/16 | 264 | 265 | 258 | 258 | 25,000 |
2015/09/15 | 262 | 266 | 260 | 260 | 50,000 |
2015/09/14 | 266 | 266 | 263 | 265 | 11,000 |
2015/09/11 | 262 | 266 | 262 | 266 | 9,000 |
2015/09/10 | 261 | 262 | 261 | 262 | 6,000 |
2015/09/09 | 262 | 263 | 261 | 261 | 6,000 |
2015/09/08 | 260 | 262 | 258 | 260 | 10,000 |
2015/09/07 | 255 | 258 | 255 | 257 | 11,000 |
2015/09/04 | 266 | 266 | 256 | 262 | 19,000 |
2015/09/03 | 263 | 263 | 263 | 263 | 2,000 |
2015/09/02 | 263 | 267 | 261 | 263 | 19,000 |
2015/09/01 | 266 | 269 | 266 | 266 | 5,000 |
2015/08/31 | 266 | 269 | 265 | 269 | 12,000 |
2015/08/28 | 268 | 268 | 265 | 266 | 13,000 |
2015/08/27 | 268 | 270 | 263 | 263 | 32,000 |
2015/08/26 | 260 | 264 | 257 | 264 | 28,000 |
2015/08/25 | 251 | 260 | 250 | 260 | 52,000 |
2015/08/24 | 264 | 268 | 259 | 259 | 64,000 |
2015/08/21 | 270 | 270 | 268 | 268 | 52,000 |
2015/08/20 | 271 | 272 | 270 | 270 | 45,000 |
2015/08/19 | 274 | 274 | 271 | 271 | 30,000 |
2015/08/18 | 274 | 275 | 274 | 275 | 5,000 |
2015/08/17 | 274 | 274 | 272 | 272 | 20,000 |
2015/08/14 | 272 | 273 | 272 | 273 | 8,000 |
2015/08/13 | 271 | 274 | 270 | 272 | 59,000 |
2015/08/12 | 272 | 273 | 272 | 272 | 21,000 |
2015/08/11 | 274 | 274 | 272 | 272 | 36,000 |
2015/08/10 | 274 | 278 | 273 | 274 | 39,000 |
2015/08/07 | 275 | 278 | 274 | 274 | 18,000 |
2015/08/06 | 279 | 279 | 275 | 276 | 12,000 |
2015/08/05 | 275 | 279 | 275 | 279 | 12,000 |
2015/08/04 | 276 | 277 | 276 | 276 | 10,000 |
2015/08/03 | 283 | 283 | 276 | 276 | 35,000 |
2015/07/31 | 273 | 274 | 273 | 274 | 4,000 |
2015/07/30 | 272 | 273 | 272 | 272 | 20,000 |
2015/07/29 | 274 | 275 | 273 | 274 | 8,000 |
2015/07/28 | 273 | 274 | 273 | 274 | 9,000 |
2015/07/27 | 274 | 274 | 273 | 273 | 10,000 |
2015/07/24 | 276 | 279 | 276 | 277 | 9,000 |
2015/07/23 | 277 | 279 | 275 | 278 | 21,000 |
2015/07/22 | 277 | 278 | 276 | 276 | 4,000 |
2015/07/21 | 278 | 279 | 277 | 277 | 9,000 |
2015/07/17 | 279 | 280 | 276 | 278 | 13,000 |
2015/07/16 | 278 | 279 | 275 | 279 | 17,000 |
2015/07/15 | 275 | 278 | 274 | 278 | 13,000 |
2015/07/14 | 271 | 275 | 271 | 275 | 18,000 |
2015/07/13 | 272 | 272 | 272 | 272 | 1,000 |
2015/07/10 | 273 | 274 | 272 | 273 | 13,000 |
2015/07/09 | 271 | 273 | 268 | 273 | 32,000 |
2015/07/08 | 273 | 273 | 271 | 272 | 38,000 |
2015/07/07 | 276 | 277 | 273 | 273 | 19,000 |
2015/07/06 | 275 | 277 | 273 | 276 | 17,000 |
2015/07/03 | 276 | 279 | 274 | 275 | 17,000 |
2015/07/02 | 278 | 278 | 277 | 277 | 7,000 |
2015/07/01 | 275 | 278 | 272 | 278 | 21,000 |
2015/06/30 | 275 | 277 | 275 | 275 | 18,000 |
2015/06/29 | 275 | 276 | 274 | 275 | 15,000 |
2015/06/26 | 276 | 279 | 276 | 279 | 7,000 |
2015/06/25 | 277 | 278 | 277 | 278 | 15,000 |
2015/06/24 | 276 | 277 | 276 | 276 | 8,000 |
2015/06/23 | 274 | 276 | 274 | 276 | 7,000 |
2015/06/22 | 276 | 277 | 274 | 274 | 13,000 |
2015/06/19 | 277 | 277 | 274 | 276 | 32,000 |
2015/06/18 | 275 | 275 | 271 | 272 | 31,000 |
2015/06/17 | 275 | 275 | 275 | 275 | 2,000 |
2015/06/16 | 276 | 276 | 275 | 275 | 2,000 |
2015/06/15 | 274 | 275 | 272 | 274 | 10,000 |
2015/06/12 | 273 | 274 | 272 | 274 | 7,000 |
2015/06/11 | 272 | 273 | 271 | 272 | 17,000 |
2015/06/10 | 275 | 275 | 272 | 272 | 12,000 |
2015/06/09 | 273 | 275 | 272 | 275 | 7,000 |
2015/06/08 | 274 | 275 | 272 | 275 | 20,000 |
2015/06/05 | 275 | 277 | 273 | 275 | 22,000 |
2015/06/04 | 273 | 277 | 273 | 276 | 17,000 |
2015/06/03 | 274 | 274 | 272 | 273 | 5,000 |
2015/06/02 | 275 | 275 | 274 | 274 | 6,000 |
2015/06/01 | 272 | 275 | 272 | 275 | 4,000 |
2015/05/29 | 272 | 273 | 271 | 272 | 17,000 |
2015/05/28 | 272 | 272 | 271 | 272 | 14,000 |
2015/05/27 | 273 | 274 | 271 | 272 | 17,000 |
2015/05/26 | 276 | 280 | 273 | 274 | 13,000 |
2015/05/25 | 275 | 276 | 274 | 276 | 13,000 |
2015/05/22 | 273 | 276 | 273 | 276 | 14,000 |
2015/05/21 | 273 | 275 | 273 | 275 | 8,000 |
2015/05/20 | 274 | 274 | 273 | 273 | 4,000 |
2015/05/19 | 271 | 274 | 271 | 273 | 11,000 |
2015/05/18 | 271 | 275 | 271 | 271 | 11,000 |
2015/05/15 | 272 | 273 | 270 | 272 | 21,000 |
2015/05/14 | 274 | 274 | 272 | 272 | 5,000 |
2015/05/13 | 273 | 275 | 272 | 272 | 6,000 |
2015/05/12 | 270 | 272 | 268 | 272 | 11,000 |
2015/05/11 | 268 | 271 | 268 | 268 | 32,000 |
2015/05/08 | 274 | 274 | 270 | 270 | 37,000 |
2015/05/07 | 276 | 276 | 274 | 274 | 14,000 |
2015/05/01 | 275 | 275 | 275 | 275 | 5,000 |
2015/04/30 | 277 | 277 | 275 | 275 | 22,000 |
2015/04/28 | 278 | 278 | 277 | 277 | 11,000 |
2015/04/27 | 278 | 278 | 278 | 278 | 5,000 |
2015/04/24 | 279 | 279 | 278 | 278 | 13,000 |
2015/04/23 | 279 | 280 | 279 | 279 | 10,000 |
2015/04/22 | 278 | 280 | 277 | 279 | 19,000 |
2015/04/21 | 280 | 282 | 279 | 282 | 15,000 |
2015/04/20 | 281 | 281 | 280 | 280 | 22,000 |
2015/04/17 | 284 | 284 | 282 | 282 | 5,000 |
2015/04/16 | 280 | 282 | 280 | 282 | 16,000 |
2015/04/15 | 283 | 283 | 281 | 283 | 24,000 |
2015/04/14 | 278 | 284 | 278 | 283 | 17,000 |
2015/04/13 | 279 | 279 | 278 | 279 | 11,000 |
2015/04/10 | 278 | 278 | 277 | 278 | 10,000 |
2015/04/09 | 278 | 280 | 277 | 278 | 18,000 |
2015/04/08 | 280 | 280 | 279 | 279 | 11,000 |
2015/04/07 | 277 | 280 | 277 | 280 | 17,000 |
2015/04/06 | 277 | 278 | 276 | 276 | 19,000 |
2015/04/03 | 276 | 277 | 275 | 277 | 20,000 |
2015/04/02 | 276 | 276 | 274 | 275 | 20,000 |
2015/04/01 | 276 | 277 | 268 | 275 | 57,000 |
2015/03/31 | 280 | 281 | 278 | 278 | 28,000 |
2015/03/30 | 286 | 286 | 279 | 279 | 54,000 |
2015/03/27 | 294 | 295 | 288 | 288 | 119,000 |
2015/03/26 | 302 | 303 | 300 | 300 | 176,000 |
2015/03/25 | 301 | 302 | 301 | 302 | 50,000 |
2015/03/24 | 301 | 302 | 301 | 301 | 54,000 |
2015/03/23 | 301 | 302 | 301 | 301 | 51,000 |
2015/03/20 | 302 | 303 | 301 | 301 | 52,000 |
2015/03/19 | 302 | 304 | 301 | 302 | 34,000 |
2015/03/18 | 300 | 302 | 300 | 302 | 23,000 |
2015/03/17 | 300 | 302 | 297 | 301 | 90,000 |
2015/03/16 | 298 | 300 | 298 | 300 | 51,000 |
2015/03/13 | 298 | 299 | 298 | 298 | 28,000 |
2015/03/12 | 300 | 300 | 298 | 298 | 25,000 |
2015/03/11 | 299 | 300 | 298 | 300 | 28,000 |
2015/03/10 | 300 | 300 | 299 | 300 | 22,000 |
2015/03/09 | 298 | 300 | 298 | 300 | 28,000 |
2015/03/06 | 297 | 298 | 297 | 298 | 19,000 |
2015/03/05 | 298 | 298 | 297 | 297 | 28,000 |
2015/03/04 | 297 | 298 | 296 | 298 | 20,000 |
2015/03/03 | 297 | 298 | 296 | 298 | 23,000 |
2015/03/02 | 295 | 297 | 295 | 297 | 24,000 |
2015/02/27 | 296 | 296 | 295 | 295 | 19,000 |
2015/02/26 | 296 | 297 | 295 | 295 | 22,000 |
2015/02/25 | 297 | 297 | 294 | 296 | 16,000 |
2015/02/24 | 296 | 296 | 295 | 296 | 12,000 |
2015/02/23 | 298 | 300 | 294 | 295 | 50,000 |
2015/02/20 | 299 | 299 | 296 | 297 | 26,000 |
2015/02/19 | 295 | 298 | 295 | 298 | 69,000 |
2015/02/18 | 293 | 297 | 293 | 296 | 23,000 |
2015/02/17 | 290 | 293 | 288 | 293 | 35,000 |
2015/02/16 | 289 | 290 | 287 | 290 | 14,000 |
2015/02/13 | 290 | 290 | 287 | 289 | 22,000 |
2015/02/12 | 290 | 290 | 289 | 290 | 15,000 |
2015/02/10 | 289 | 290 | 288 | 289 | 9,000 |
2015/02/09 | 287 | 290 | 287 | 289 | 15,000 |
2015/02/06 | 288 | 288 | 287 | 287 | 4,000 |
2015/02/05 | 288 | 289 | 287 | 288 | 13,000 |
2015/02/04 | 288 | 290 | 286 | 288 | 21,000 |
2015/02/03 | 287 | 290 | 286 | 288 | 29,000 |
2015/02/02 | 281 | 285 | 281 | 285 | 25,000 |
2015/01/30 | 280 | 280 | 279 | 280 | 17,000 |
2015/01/29 | 279 | 280 | 279 | 280 | 12,000 |
2015/01/28 | 279 | 280 | 279 | 279 | 15,000 |
2015/01/27 | 279 | 279 | 278 | 279 | 14,000 |
2015/01/26 | 279 | 279 | 279 | 279 | 3,000 |
2015/01/23 | 280 | 280 | 278 | 278 | 13,000 |
2015/01/22 | 278 | 281 | 278 | 280 | 12,000 |
2015/01/21 | 280 | 280 | 278 | 278 | 11,000 |
2015/01/20 | 280 | 280 | 280 | 280 | 9,000 |
2015/01/19 | 280 | 280 | 277 | 279 | 19,000 |
2015/01/16 | 279 | 281 | 279 | 280 | 19,000 |
2015/01/15 | 279 | 280 | 279 | 279 | 3,000 |
2015/01/14 | 280 | 281 | 279 | 280 | 11,000 |
2015/01/13 | 281 | 281 | 280 | 280 | 22,000 |
2015/01/09 | 280 | 282 | 278 | 278 | 21,000 |
2015/01/08 | 277 | 279 | 277 | 279 | 23,000 |
2015/01/07 | 275 | 277 | 275 | 276 | 12,000 |
2015/01/06 | 275 | 275 | 274 | 275 | 21,000 |
2015/01/05 | 278 | 279 | 274 | 275 | 21,000 |