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 |
---|---|---|---|---|---|
1986/12/27 | 440 | 450 | 440 | 450 | 3,000 |
1986/12/26 | 436 | 437 | 436 | 437 | 2,000 |
1986/12/25 | 436 | 436 | 436 | 436 | 4,000 |
1986/12/24 | 436 | 436 | 436 | 436 | 2,000 |
1986/12/23 | 441 | 441 | 436 | 436 | 11,000 |
1986/12/22 | 448 | 448 | 448 | 448 | 8,000 |
1986/12/19 | 451 | 451 | 451 | 451 | 2,000 |
1986/12/18 | 451 | 455 | 450 | 451 | 8,000 |
1986/12/17 | 459 | 459 | 450 | 450 | 6,000 |
1986/12/16 | 450 | 459 | 446 | 459 | 26,000 |
1986/12/15 | 441 | 445 | 441 | 441 | 12,000 |
1986/12/12 | 441 | 441 | 441 | 441 | 13,000 |
1986/12/11 | 458 | 458 | 445 | 450 | 36,000 |
1986/12/10 | 445 | 460 | 445 | 455 | 16,000 |
1986/12/09 | 440 | 440 | 440 | 440 | 2,000 |
1986/12/08 | 435 | 435 | 435 | 435 | 39,000 |
1986/12/05 | 449 | 460 | 449 | 460 | 7,000 |
1986/12/04 | 450 | 450 | 450 | 450 | 4,000 |
1986/12/03 | 435 | 439 | 435 | 439 | 8,000 |
1986/12/02 | 439 | 440 | 434 | 434 | 7,000 |
1986/11/29 | 422 | 430 | 422 | 430 | 10,000 |
1986/11/28 | 422 | 422 | 422 | 422 | 1,000 |
1986/11/27 | 421 | 425 | 421 | 421 | 4,000 |
1986/11/26 | 420 | 420 | 420 | 420 | 2,000 |
1986/11/21 | 420 | 420 | 420 | 420 | 1,000 |
1986/11/20 | 430 | 430 | 425 | 425 | 4,000 |
1986/11/19 | 425 | 430 | 424 | 430 | 6,000 |
1986/11/18 | 425 | 425 | 425 | 425 | 1,000 |
1986/11/17 | 430 | 430 | 430 | 430 | 2,000 |
1986/11/14 | 430 | 435 | 430 | 430 | 7,000 |
1986/11/13 | 421 | 425 | 421 | 425 | 2,000 |
1986/11/11 | 400 | 400 | 400 | 400 | 1,000 |
1986/11/07 | 390 | 396 | 390 | 396 | 3,000 |
1986/11/05 | 381 | 381 | 381 | 381 | 1,000 |
1986/11/04 | 392 | 392 | 385 | 385 | 14,000 |
1986/10/28 | 395 | 395 | 393 | 393 | 6,000 |
1986/10/27 | 395 | 395 | 395 | 395 | 4,000 |
1986/10/25 | 396 | 396 | 396 | 396 | 1,000 |
1986/10/24 | 398 | 398 | 390 | 390 | 9,000 |
1986/10/23 | 398 | 399 | 398 | 399 | 7,000 |
1986/10/17 | 410 | 410 | 399 | 399 | 13,000 |
1986/10/16 | 411 | 411 | 411 | 411 | 1,000 |
1986/10/15 | 411 | 411 | 411 | 411 | 1,000 |
1986/10/14 | 410 | 410 | 410 | 410 | 2,000 |
1986/10/13 | 410 | 410 | 410 | 410 | 1,000 |
1986/10/09 | 407 | 410 | 407 | 410 | 3,000 |
1986/10/08 | 405 | 405 | 405 | 405 | 10,000 |
1986/10/07 | 402 | 403 | 402 | 403 | 3,000 |
1986/10/06 | 398 | 402 | 398 | 402 | 5,000 |
1986/10/03 | 398 | 405 | 398 | 405 | 3,000 |
1986/10/02 | 395 | 400 | 395 | 400 | 14,000 |
1986/10/01 | 391 | 395 | 391 | 395 | 23,000 |
1986/09/30 | 400 | 400 | 390 | 400 | 7,000 |
1986/09/29 | 403 | 404 | 403 | 404 | 7,000 |
1986/09/25 | 404 | 404 | 404 | 404 | 5,000 |
1986/09/24 | 405 | 410 | 403 | 403 | 7,000 |
1986/09/22 | 405 | 405 | 405 | 405 | 9,000 |
1986/09/19 | 404 | 404 | 403 | 403 | 8,000 |
1986/09/18 | 404 | 404 | 404 | 404 | 1,000 |
1986/09/17 | 404 | 404 | 403 | 403 | 5,000 |
1986/09/12 | 403 | 403 | 403 | 403 | 5,000 |
1986/09/11 | 415 | 415 | 403 | 403 | 6,000 |
1986/09/10 | 415 | 415 | 415 | 415 | 6,000 |
1986/09/09 | 415 | 415 | 415 | 415 | 2,000 |
1986/09/06 | 415 | 415 | 415 | 415 | 2,000 |
1986/09/05 | 430 | 430 | 430 | 430 | 2,000 |
1986/09/03 | 415 | 415 | 400 | 400 | 6,000 |
1986/09/02 | 415 | 415 | 415 | 415 | 4,000 |
1986/09/01 | 430 | 430 | 429 | 430 | 4,000 |
1986/08/30 | 430 | 430 | 430 | 430 | 1,000 |
1986/08/29 | 425 | 425 | 425 | 425 | 6,000 |
1986/08/28 | 415 | 415 | 415 | 415 | 7,000 |
1986/08/27 | 415 | 415 | 415 | 415 | 8,000 |
1986/08/25 | 400 | 400 | 390 | 390 | 20,000 |
1986/08/23 | 420 | 420 | 410 | 410 | 5,000 |
1986/08/22 | 430 | 430 | 420 | 420 | 8,000 |
1986/08/21 | 430 | 430 | 422 | 430 | 15,000 |
1986/08/20 | 437 | 440 | 433 | 433 | 21,000 |
1986/08/19 | 448 | 450 | 441 | 441 | 35,000 |
1986/08/18 | 450 | 450 | 450 | 450 | 13,000 |
1986/08/13 | 475 | 475 | 475 | 475 | 13,000 |
1986/08/12 | 475 | 475 | 475 | 475 | 2,000 |
1986/08/08 | 480 | 480 | 480 | 480 | 6,000 |
1986/08/07 | 472 | 480 | 472 | 480 | 4,000 |
1986/08/06 | 487 | 490 | 480 | 480 | 8,000 |
1986/08/05 | 497 | 497 | 492 | 492 | 29,000 |
1986/08/02 | 444 | 444 | 444 | 444 | 1,000 |
1986/08/01 | 445 | 445 | 440 | 443 | 24,000 |
1986/07/31 | 450 | 450 | 450 | 450 | 26,000 |
1986/07/30 | 485 | 485 | 480 | 480 | 16,000 |
1986/07/29 | 481 | 491 | 481 | 485 | 18,000 |
1986/07/28 | 481 | 481 | 481 | 481 | 14,000 |
1986/07/25 | 510 | 516 | 508 | 515 | 43,000 |
1986/07/24 | 509 | 510 | 497 | 501 | 53,000 |
1986/07/23 | 509 | 509 | 500 | 504 | 28,000 |
1986/07/22 | 500 | 505 | 498 | 505 | 9,000 |
1986/07/21 | 510 | 511 | 500 | 506 | 66,000 |
1986/07/19 | 520 | 520 | 510 | 510 | 8,000 |
1986/07/18 | 520 | 520 | 512 | 512 | 15,000 |
1986/07/17 | 500 | 520 | 490 | 500 | 57,000 |
1986/07/16 | 511 | 511 | 500 | 500 | 56,000 |
1986/07/15 | 510 | 530 | 510 | 530 | 56,000 |
1986/07/14 | 510 | 510 | 510 | 510 | 33,000 |
1986/07/11 | 530 | 530 | 500 | 515 | 63,000 |
1986/07/10 | 513 | 525 | 505 | 522 | 71,000 |
1986/07/09 | 505 | 510 | 505 | 505 | 52,000 |
1986/07/08 | 510 | 510 | 487 | 505 | 60,000 |
1986/07/07 | 487 | 510 | 487 | 510 | 56,000 |
1986/07/05 | 490 | 490 | 486 | 486 | 45,000 |
1986/07/04 | 485 | 485 | 485 | 485 | 8,000 |
1986/07/03 | 485 | 485 | 485 | 485 | 8,000 |
1986/07/02 | 485 | 490 | 485 | 490 | 23,000 |
1986/07/01 | 481 | 485 | 481 | 485 | 20,000 |
1986/06/30 | 487 | 487 | 480 | 480 | 11,000 |
1986/06/28 | 484 | 485 | 480 | 485 | 26,000 |
1986/06/27 | 479 | 484 | 479 | 480 | 31,000 |
1986/06/26 | 480 | 480 | 480 | 480 | 25,000 |
1986/06/25 | 485 | 485 | 480 | 480 | 25,000 |
1986/06/24 | 486 | 486 | 465 | 485 | 31,000 |
1986/06/23 | 480 | 486 | 480 | 486 | 24,000 |
1986/06/21 | 486 | 505 | 486 | 500 | 57,000 |
1986/06/20 | 496 | 496 | 485 | 485 | 94,000 |
1986/06/19 | 480 | 490 | 480 | 481 | 96,000 |
1986/06/18 | 453 | 481 | 453 | 480 | 121,000 |
1986/06/17 | 448 | 457 | 446 | 452 | 70,000 |
1986/06/16 | 438 | 445 | 438 | 445 | 49,000 |
1986/06/13 | 440 | 444 | 438 | 438 | 42,000 |
1986/06/12 | 435 | 440 | 435 | 440 | 34,000 |
1986/06/11 | 435 | 440 | 435 | 435 | 27,000 |
1986/06/10 | 421 | 429 | 421 | 429 | 13,000 |
1986/06/09 | 430 | 435 | 425 | 425 | 25,000 |
1986/06/07 | 426 | 426 | 426 | 426 | 4,000 |
1986/06/06 | 415 | 417 | 415 | 416 | 23,000 |
1986/06/05 | 410 | 415 | 410 | 415 | 36,000 |
1986/06/04 | 415 | 415 | 410 | 410 | 3,000 |
1986/06/03 | 415 | 415 | 415 | 415 | 9,000 |
1986/06/02 | 411 | 412 | 411 | 412 | 3,000 |
1986/05/31 | 407 | 412 | 407 | 412 | 3,000 |
1986/05/30 | 411 | 411 | 405 | 405 | 25,000 |
1986/05/29 | 412 | 412 | 410 | 411 | 23,000 |
1986/05/28 | 419 | 419 | 410 | 410 | 27,000 |
1986/05/27 | 412 | 421 | 412 | 420 | 56,000 |
1986/05/26 | 410 | 411 | 410 | 410 | 18,000 |
1986/05/24 | 411 | 411 | 406 | 410 | 14,000 |
1986/05/23 | 410 | 410 | 405 | 410 | 9,000 |
1986/05/22 | 408 | 410 | 405 | 405 | 21,000 |
1986/05/21 | 411 | 412 | 410 | 410 | 19,000 |
1986/05/20 | 415 | 415 | 400 | 407 | 42,000 |
1986/05/19 | 436 | 436 | 413 | 413 | 41,000 |
1986/05/16 | 455 | 455 | 443 | 443 | 29,000 |
1986/05/15 | 415 | 445 | 415 | 445 | 104,000 |
1986/05/14 | 415 | 415 | 410 | 414 | 23,000 |
1986/05/13 | 410 | 410 | 405 | 410 | 43,000 |
1986/05/12 | 408 | 410 | 408 | 410 | 21,000 |
1986/05/09 | 405 | 410 | 404 | 408 | 36,000 |
1986/05/08 | 401 | 405 | 400 | 403 | 19,000 |
1986/05/07 | 396 | 398 | 395 | 396 | 20,000 |
1986/05/06 | 395 | 395 | 395 | 395 | 7,000 |
1986/05/02 | 397 | 397 | 395 | 396 | 58,000 |
1986/05/01 | 396 | 397 | 396 | 397 | 17,000 |
1986/04/26 | 395 | 398 | 395 | 395 | 26,000 |
1986/04/25 | 397 | 397 | 395 | 395 | 6,000 |
1986/04/24 | 398 | 399 | 395 | 395 | 15,000 |
1986/04/23 | 394 | 394 | 394 | 394 | 18,000 |
1986/04/22 | 395 | 395 | 393 | 394 | 13,000 |
1986/04/21 | 400 | 401 | 395 | 396 | 24,000 |
1986/04/19 | 395 | 398 | 395 | 398 | 4,000 |
1986/04/18 | 395 | 400 | 392 | 395 | 18,000 |
1986/04/17 | 393 | 400 | 392 | 400 | 16,000 |
1986/04/16 | 392 | 393 | 392 | 393 | 7,000 |
1986/04/15 | 399 | 400 | 392 | 392 | 18,000 |
1986/04/14 | 398 | 400 | 398 | 400 | 11,000 |
1986/04/11 | 391 | 392 | 390 | 392 | 4,000 |
1986/04/10 | 388 | 393 | 388 | 392 | 10,000 |
1986/04/09 | 395 | 395 | 395 | 395 | 8,000 |
1986/04/08 | 399 | 400 | 398 | 400 | 9,000 |
1986/04/07 | 397 | 399 | 392 | 399 | 13,000 |
1986/04/05 | 395 | 398 | 395 | 398 | 9,000 |
1986/04/04 | 399 | 400 | 399 | 399 | 9,000 |
1986/04/03 | 395 | 396 | 395 | 396 | 5,000 |
1986/04/02 | 391 | 393 | 390 | 393 | 11,000 |
1986/04/01 | 392 | 393 | 391 | 391 | 11,000 |
1986/03/31 | 393 | 393 | 392 | 393 | 14,000 |
1986/03/29 | 392 | 392 | 391 | 391 | 2,000 |
1986/03/28 | 391 | 393 | 391 | 391 | 10,000 |
1986/03/27 | 400 | 400 | 391 | 393 | 19,000 |
1986/03/26 | 400 | 400 | 389 | 400 | 13,000 |
1986/03/25 | 400 | 400 | 389 | 389 | 8,000 |
1986/03/24 | 411 | 411 | 405 | 405 | 13,000 |
1986/03/22 | 391 | 410 | 390 | 410 | 11,000 |
1986/03/20 | 388 | 390 | 387 | 390 | 10,000 |
1986/03/19 | 404 | 405 | 386 | 386 | 29,000 |
1986/03/18 | 401 | 405 | 401 | 405 | 28,000 |
1986/03/17 | 402 | 406 | 402 | 406 | 16,000 |
1986/03/15 | 403 | 410 | 402 | 410 | 12,000 |
1986/03/14 | 407 | 410 | 400 | 400 | 32,000 |
1986/03/13 | 410 | 415 | 406 | 406 | 50,000 |
1986/03/12 | 415 | 415 | 408 | 408 | 44,000 |
1986/03/11 | 419 | 420 | 413 | 415 | 35,000 |
1986/03/10 | 410 | 415 | 407 | 415 | 43,000 |
1986/03/07 | 414 | 414 | 404 | 405 | 54,000 |
1986/03/06 | 410 | 410 | 400 | 409 | 53,000 |
1986/03/05 | 414 | 415 | 409 | 409 | 77,000 |
1986/03/04 | 436 | 440 | 424 | 424 | 91,000 |
1986/03/03 | 436 | 448 | 436 | 440 | 180,000 |
1986/03/01 | 435 | 439 | 430 | 436 | 194,000 |
1986/02/28 | 420 | 430 | 420 | 430 | 342,000 |
1986/02/27 | 399 | 409 | 398 | 409 | 180,000 |
1986/02/26 | 395 | 400 | 390 | 399 | 67,000 |
1986/02/25 | 399 | 400 | 390 | 396 | 90,000 |
1986/02/24 | 380 | 400 | 380 | 400 | 104,000 |
1986/02/22 | 390 | 390 | 380 | 380 | 60,000 |
1986/02/21 | 382 | 390 | 380 | 390 | 96,000 |
1986/02/20 | 369 | 379 | 368 | 377 | 87,000 |
1986/02/19 | 359 | 372 | 359 | 361 | 62,000 |
1986/02/18 | 349 | 364 | 349 | 364 | 38,000 |
1986/02/17 | 350 | 355 | 349 | 350 | 31,000 |
1986/02/15 | 350 | 358 | 349 | 358 | 54,000 |
1986/02/14 | 344 | 349 | 340 | 349 | 48,000 |
1986/02/13 | 339 | 350 | 339 | 342 | 34,000 |
1986/02/12 | 325 | 334 | 325 | 334 | 19,000 |
1986/02/10 | 320 | 320 | 320 | 320 | 7,000 |
1986/02/07 | 318 | 318 | 318 | 318 | 5,000 |
1986/02/06 | 318 | 318 | 318 | 318 | 1,000 |
1986/02/05 | 319 | 320 | 315 | 318 | 13,000 |
1986/02/04 | 318 | 318 | 318 | 318 | 7,000 |
1986/02/03 | 318 | 318 | 315 | 315 | 7,000 |
1986/02/01 | 318 | 318 | 318 | 318 | 1,000 |
1986/01/31 | 315 | 315 | 313 | 313 | 9,000 |
1986/01/30 | 311 | 312 | 311 | 311 | 25,000 |
1986/01/29 | 312 | 312 | 311 | 311 | 5,000 |
1986/01/28 | 319 | 319 | 311 | 311 | 2,000 |
1986/01/27 | 313 | 319 | 313 | 319 | 5,000 |
1986/01/25 | 320 | 320 | 315 | 315 | 9,000 |
1986/01/24 | 321 | 322 | 320 | 320 | 12,000 |
1986/01/23 | 320 | 320 | 318 | 319 | 8,000 |
1986/01/22 | 320 | 321 | 316 | 320 | 13,000 |
1986/01/21 | 319 | 320 | 319 | 320 | 2,000 |
1986/01/18 | 311 | 311 | 311 | 311 | 2,000 |
1986/01/17 | 319 | 320 | 305 | 305 | 31,000 |
1986/01/16 | 313 | 318 | 308 | 318 | 13,000 |
1986/01/14 | 319 | 319 | 318 | 319 | 9,000 |
1986/01/13 | 317 | 318 | 317 | 318 | 8,000 |
1986/01/10 | 308 | 314 | 308 | 314 | 30,000 |
1986/01/09 | 306 | 310 | 306 | 308 | 6,000 |
1986/01/08 | 305 | 310 | 305 | 305 | 11,000 |
1986/01/07 | 315 | 315 | 310 | 310 | 13,000 |
1986/01/06 | 315 | 325 | 315 | 320 | 17,000 |
1986/01/04 | 295 | 295 | 295 | 295 | 6,000 |