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 |
---|---|---|---|---|---|
1987/12/28 | 630 | 630 | 606 | 611 | 18,000 |
1987/12/26 | 650 | 650 | 630 | 649 | 44,000 |
1987/12/25 | 655 | 670 | 630 | 631 | 116,000 |
1987/12/24 | 615 | 650 | 615 | 630 | 184,000 |
1987/12/23 | 641 | 645 | 610 | 615 | 101,000 |
1987/12/22 | 675 | 694 | 631 | 631 | 146,000 |
1987/12/21 | 689 | 700 | 667 | 675 | 452,000 |
1987/12/18 | 699 | 779 | 690 | 765 | 1,690,000 |
1987/12/17 | 642 | 682 | 640 | 682 | 310,000 |
1987/12/16 | 610 | 640 | 610 | 640 | 29,000 |
1987/12/15 | 635 | 640 | 610 | 610 | 24,000 |
1987/12/14 | 611 | 631 | 611 | 625 | 10,000 |
1987/12/11 | 638 | 638 | 610 | 610 | 22,000 |
1987/12/10 | 655 | 655 | 645 | 645 | 47,000 |
1987/12/09 | 659 | 659 | 650 | 655 | 31,000 |
1987/12/08 | 651 | 659 | 641 | 655 | 58,000 |
1987/12/07 | 650 | 659 | 641 | 641 | 83,000 |
1987/12/05 | 660 | 670 | 660 | 660 | 84,000 |
1987/12/04 | 640 | 709 | 640 | 699 | 382,000 |
1987/12/03 | 609 | 650 | 605 | 644 | 81,000 |
1987/12/02 | 600 | 610 | 600 | 610 | 40,000 |
1987/12/01 | 585 | 590 | 585 | 585 | 24,000 |
1987/11/30 | 585 | 590 | 585 | 590 | 12,000 |
1987/11/27 | 590 | 590 | 590 | 590 | 5,000 |
1987/11/26 | 590 | 599 | 590 | 590 | 5,000 |
1987/11/25 | 590 | 600 | 590 | 600 | 27,000 |
1987/11/24 | 589 | 589 | 570 | 573 | 3,000 |
1987/11/20 | 590 | 590 | 580 | 580 | 8,000 |
1987/11/19 | 584 | 590 | 573 | 573 | 12,000 |
1987/11/18 | 550 | 571 | 550 | 570 | 12,000 |
1987/11/17 | 551 | 551 | 550 | 551 | 9,000 |
1987/11/16 | 560 | 560 | 550 | 560 | 9,000 |
1987/11/13 | 551 | 560 | 550 | 560 | 16,000 |
1987/11/12 | 540 | 540 | 535 | 540 | 7,000 |
1987/11/11 | 540 | 540 | 540 | 540 | 12,000 |
1987/11/10 | 551 | 551 | 550 | 550 | 15,000 |
1987/11/09 | 560 | 560 | 550 | 551 | 3,000 |
1987/11/07 | 567 | 567 | 560 | 560 | 5,000 |
1987/11/06 | 590 | 590 | 551 | 551 | 8,000 |
1987/11/05 | 599 | 600 | 599 | 600 | 4,000 |
1987/11/02 | 600 | 610 | 600 | 602 | 17,000 |
1987/10/31 | 560 | 600 | 560 | 600 | 16,000 |
1987/10/30 | 551 | 555 | 551 | 555 | 13,000 |
1987/10/29 | 550 | 550 | 550 | 550 | 13,000 |
1987/10/28 | 551 | 551 | 550 | 550 | 7,000 |
1987/10/27 | 551 | 551 | 547 | 548 | 15,000 |
1987/10/26 | 569 | 575 | 547 | 547 | 30,000 |
1987/10/24 | 580 | 585 | 580 | 585 | 7,000 |
1987/10/23 | 590 | 590 | 590 | 590 | 11,000 |
1987/10/22 | 595 | 595 | 590 | 590 | 14,000 |
1987/10/21 | 555 | 555 | 555 | 555 | 2,000 |
1987/10/20 | 595 | 595 | 541 | 545 | 67,000 |
1987/10/19 | 605 | 619 | 605 | 605 | 26,000 |
1987/10/16 | 605 | 608 | 605 | 605 | 28,000 |
1987/10/15 | 623 | 623 | 607 | 612 | 14,000 |
1987/10/14 | 620 | 620 | 606 | 606 | 15,000 |
1987/10/13 | 620 | 620 | 620 | 620 | 1,000 |
1987/10/12 | 630 | 630 | 605 | 605 | 20,000 |
1987/10/09 | 615 | 615 | 600 | 600 | 11,000 |
1987/10/08 | 629 | 630 | 612 | 612 | 23,000 |
1987/10/07 | 630 | 630 | 612 | 612 | 32,000 |
1987/10/06 | 587 | 635 | 587 | 625 | 16,000 |
1987/10/05 | 584 | 600 | 582 | 582 | 17,000 |
1987/10/03 | 581 | 582 | 580 | 580 | 9,000 |
1987/10/02 | 579 | 580 | 579 | 580 | 3,000 |
1987/10/01 | 575 | 581 | 561 | 581 | 21,000 |
1987/09/30 | 585 | 585 | 560 | 575 | 40,000 |
1987/09/29 | 594 | 594 | 590 | 590 | 15,000 |
1987/09/28 | 585 | 603 | 585 | 590 | 11,000 |
1987/09/26 | 599 | 603 | 599 | 603 | 4,000 |
1987/09/25 | 590 | 590 | 590 | 590 | 1,000 |
1987/09/24 | 601 | 603 | 593 | 593 | 17,000 |
1987/09/22 | 602 | 602 | 600 | 600 | 25,000 |
1987/09/21 | 602 | 605 | 601 | 605 | 9,000 |
1987/09/18 | 610 | 610 | 601 | 601 | 15,000 |
1987/09/17 | 593 | 610 | 593 | 610 | 13,000 |
1987/09/16 | 601 | 601 | 590 | 591 | 14,000 |
1987/09/14 | 611 | 616 | 610 | 610 | 29,000 |
1987/09/11 | 600 | 625 | 600 | 610 | 54,000 |
1987/09/10 | 615 | 620 | 610 | 610 | 22,000 |
1987/09/09 | 626 | 650 | 626 | 633 | 39,000 |
1987/09/08 | 610 | 623 | 605 | 623 | 26,000 |
1987/09/07 | 610 | 610 | 590 | 590 | 67,000 |
1987/09/05 | 636 | 636 | 620 | 620 | 39,000 |
1987/09/04 | 645 | 650 | 630 | 635 | 27,000 |
1987/09/03 | 665 | 665 | 635 | 635 | 68,000 |
1987/09/02 | 640 | 676 | 635 | 655 | 81,000 |
1987/09/01 | 681 | 685 | 649 | 650 | 157,000 |
1987/08/31 | 734 | 739 | 700 | 700 | 196,000 |
1987/08/29 | 724 | 745 | 699 | 744 | 334,000 |
1987/08/28 | 640 | 730 | 639 | 730 | 891,000 |
1987/08/27 | 540 | 630 | 530 | 630 | 449,000 |
1987/08/26 | 522 | 530 | 519 | 530 | 41,000 |
1987/08/25 | 530 | 531 | 521 | 521 | 57,000 |
1987/08/24 | 529 | 529 | 521 | 521 | 6,000 |
1987/08/22 | 521 | 521 | 521 | 521 | 4,000 |
1987/08/21 | 525 | 525 | 520 | 520 | 2,000 |
1987/08/20 | 521 | 521 | 520 | 520 | 6,000 |
1987/08/19 | 520 | 520 | 520 | 520 | 10,000 |
1987/08/18 | 520 | 520 | 520 | 520 | 44,000 |
1987/08/17 | 515 | 520 | 511 | 520 | 7,000 |
1987/08/14 | 512 | 515 | 512 | 515 | 5,000 |
1987/08/13 | 520 | 520 | 511 | 511 | 12,000 |
1987/08/11 | 511 | 520 | 511 | 520 | 9,000 |
1987/08/10 | 512 | 512 | 511 | 511 | 12,000 |
1987/08/05 | 511 | 511 | 511 | 511 | 3,000 |
1987/08/04 | 530 | 530 | 511 | 511 | 10,000 |
1987/08/03 | 521 | 530 | 520 | 530 | 18,000 |
1987/08/01 | 520 | 521 | 520 | 521 | 14,000 |
1987/07/31 | 510 | 510 | 510 | 510 | 3,000 |
1987/07/30 | 510 | 510 | 505 | 505 | 3,000 |
1987/07/29 | 505 | 505 | 505 | 505 | 1,000 |
1987/07/28 | 503 | 510 | 503 | 510 | 2,000 |
1987/07/27 | 501 | 502 | 501 | 501 | 11,000 |
1987/07/25 | 506 | 510 | 506 | 510 | 3,000 |
1987/07/24 | 510 | 510 | 500 | 501 | 14,000 |
1987/07/23 | 500 | 500 | 500 | 500 | 9,000 |
1987/07/22 | 510 | 510 | 501 | 510 | 9,000 |
1987/07/21 | 510 | 510 | 509 | 510 | 9,000 |
1987/07/20 | 521 | 521 | 520 | 520 | 9,000 |
1987/07/17 | 524 | 524 | 520 | 521 | 5,000 |
1987/07/16 | 535 | 535 | 525 | 525 | 28,000 |
1987/07/15 | 530 | 539 | 530 | 539 | 32,000 |
1987/07/14 | 537 | 537 | 530 | 535 | 17,000 |
1987/07/13 | 532 | 532 | 520 | 530 | 12,000 |
1987/07/10 | 521 | 521 | 521 | 521 | 1,000 |
1987/07/08 | 538 | 538 | 520 | 521 | 17,000 |
1987/07/07 | 516 | 540 | 516 | 540 | 63,000 |
1987/07/06 | 515 | 516 | 515 | 515 | 24,000 |
1987/07/04 | 510 | 520 | 510 | 515 | 29,000 |
1987/07/03 | 520 | 521 | 510 | 510 | 44,000 |
1987/07/02 | 509 | 511 | 505 | 511 | 13,000 |
1987/07/01 | 509 | 509 | 500 | 509 | 11,000 |
1987/06/30 | 510 | 510 | 510 | 510 | 7,000 |
1987/06/29 | 520 | 521 | 520 | 520 | 21,000 |
1987/06/27 | 503 | 510 | 503 | 510 | 4,000 |
1987/06/26 | 509 | 509 | 502 | 509 | 7,000 |
1987/06/25 | 510 | 519 | 510 | 519 | 8,000 |
1987/06/24 | 519 | 519 | 510 | 510 | 4,000 |
1987/06/23 | 526 | 526 | 520 | 520 | 20,000 |
1987/06/22 | 540 | 540 | 526 | 526 | 91,000 |
1987/06/19 | 510 | 510 | 494 | 494 | 91,000 |
1987/06/18 | 540 | 548 | 530 | 548 | 147,000 |
1987/06/17 | 518 | 520 | 518 | 520 | 111,000 |
1987/06/16 | 510 | 515 | 500 | 510 | 93,000 |
1987/06/15 | 492 | 500 | 492 | 500 | 12,000 |
1987/06/12 | 491 | 493 | 491 | 493 | 8,000 |
1987/06/11 | 507 | 508 | 490 | 490 | 10,000 |
1987/06/10 | 509 | 509 | 508 | 508 | 9,000 |
1987/06/09 | 509 | 510 | 501 | 505 | 25,000 |
1987/06/06 | 485 | 491 | 482 | 482 | 12,000 |
1987/06/05 | 491 | 491 | 480 | 481 | 43,000 |
1987/06/04 | 490 | 490 | 481 | 481 | 11,000 |
1987/06/03 | 499 | 499 | 490 | 491 | 8,000 |
1987/06/02 | 505 | 505 | 500 | 501 | 11,000 |
1987/06/01 | 510 | 510 | 505 | 510 | 26,000 |
1987/05/30 | 495 | 500 | 495 | 500 | 29,000 |
1987/05/29 | 486 | 490 | 485 | 486 | 15,000 |
1987/05/28 | 489 | 489 | 485 | 485 | 11,000 |
1987/05/27 | 495 | 495 | 485 | 490 | 12,000 |
1987/05/26 | 490 | 495 | 485 | 495 | 29,000 |
1987/05/25 | 480 | 490 | 480 | 480 | 14,000 |
1987/05/23 | 475 | 475 | 475 | 475 | 2,000 |
1987/05/22 | 475 | 475 | 475 | 475 | 7,000 |
1987/05/21 | 469 | 469 | 469 | 469 | 11,000 |
1987/05/20 | 480 | 484 | 480 | 484 | 9,000 |
1987/05/19 | 487 | 487 | 479 | 479 | 13,000 |
1987/05/18 | 490 | 490 | 488 | 490 | 17,000 |
1987/05/15 | 478 | 490 | 478 | 486 | 17,000 |
1987/05/14 | 471 | 473 | 470 | 473 | 8,000 |
1987/05/13 | 465 | 470 | 465 | 470 | 17,000 |
1987/05/12 | 460 | 465 | 460 | 465 | 11,000 |
1987/05/11 | 450 | 455 | 450 | 455 | 11,000 |
1987/05/08 | 447 | 450 | 447 | 450 | 9,000 |
1987/05/07 | 430 | 445 | 430 | 445 | 12,000 |
1987/05/06 | 437 | 438 | 437 | 438 | 9,000 |
1987/04/30 | 436 | 436 | 436 | 436 | 1,000 |
1987/04/28 | 440 | 440 | 435 | 435 | 8,000 |
1987/04/27 | 450 | 450 | 445 | 446 | 19,000 |
1987/04/25 | 455 | 455 | 455 | 455 | 1,000 |
1987/04/24 | 456 | 456 | 455 | 455 | 5,000 |
1987/04/23 | 455 | 455 | 445 | 455 | 13,000 |
1987/04/22 | 460 | 460 | 455 | 455 | 7,000 |
1987/04/21 | 455 | 455 | 455 | 455 | 2,000 |
1987/04/20 | 455 | 455 | 455 | 455 | 8,000 |
1987/04/17 | 460 | 460 | 455 | 455 | 11,000 |
1987/04/15 | 455 | 455 | 455 | 455 | 6,000 |
1987/04/14 | 460 | 460 | 455 | 455 | 5,000 |
1987/04/13 | 460 | 460 | 460 | 460 | 1,000 |
1987/04/10 | 460 | 460 | 460 | 460 | 5,000 |
1987/04/09 | 460 | 460 | 460 | 460 | 3,000 |
1987/04/08 | 460 | 460 | 460 | 460 | 2,000 |
1987/04/07 | 455 | 460 | 455 | 460 | 4,000 |
1987/04/04 | 470 | 470 | 455 | 455 | 19,000 |
1987/04/01 | 479 | 480 | 479 | 480 | 11,000 |
1987/03/30 | 480 | 482 | 480 | 480 | 15,000 |
1987/03/28 | 481 | 481 | 481 | 481 | 1,000 |
1987/03/27 | 483 | 483 | 480 | 480 | 3,000 |
1987/03/26 | 481 | 485 | 481 | 485 | 7,000 |
1987/03/24 | 480 | 480 | 480 | 480 | 5,000 |
1987/03/23 | 480 | 480 | 480 | 480 | 13,000 |
1987/03/20 | 480 | 480 | 480 | 480 | 4,000 |
1987/03/19 | 485 | 490 | 475 | 490 | 32,000 |
1987/03/18 | 485 | 485 | 485 | 485 | 5,000 |
1987/03/17 | 489 | 489 | 489 | 489 | 2,000 |
1987/03/16 | 489 | 490 | 489 | 490 | 2,000 |
1987/03/13 | 485 | 485 | 485 | 485 | 1,000 |
1987/03/11 | 485 | 485 | 485 | 485 | 4,000 |
1987/03/10 | 480 | 499 | 480 | 499 | 12,000 |
1987/03/09 | 479 | 479 | 474 | 474 | 8,000 |
1987/03/07 | 480 | 485 | 479 | 479 | 10,000 |
1987/03/06 | 485 | 490 | 485 | 490 | 3,000 |
1987/03/05 | 490 | 490 | 485 | 485 | 12,000 |
1987/03/04 | 490 | 490 | 485 | 490 | 7,000 |
1987/03/03 | 490 | 490 | 490 | 490 | 6,000 |
1987/03/02 | 490 | 492 | 479 | 479 | 16,000 |
1987/02/28 | 495 | 495 | 495 | 495 | 11,000 |
1987/02/27 | 499 | 499 | 490 | 490 | 8,000 |
1987/02/26 | 500 | 500 | 491 | 499 | 33,000 |
1987/02/25 | 500 | 500 | 495 | 495 | 28,000 |
1987/02/24 | 505 | 508 | 499 | 500 | 47,000 |
1987/02/23 | 490 | 510 | 490 | 501 | 51,000 |
1987/02/20 | 483 | 490 | 483 | 490 | 18,000 |
1987/02/19 | 480 | 491 | 480 | 483 | 41,000 |
1987/02/18 | 510 | 510 | 480 | 480 | 71,000 |
1987/02/17 | 470 | 518 | 470 | 518 | 46,000 |
1987/02/16 | 442 | 470 | 442 | 465 | 25,000 |
1987/02/13 | 442 | 442 | 442 | 442 | 6,000 |
1987/02/12 | 437 | 437 | 437 | 437 | 1,000 |
1987/02/10 | 436 | 437 | 436 | 437 | 8,000 |
1987/02/09 | 436 | 436 | 436 | 436 | 2,000 |
1987/02/06 | 445 | 445 | 435 | 440 | 15,000 |
1987/02/05 | 454 | 455 | 454 | 455 | 7,000 |
1987/02/04 | 455 | 455 | 455 | 455 | 3,000 |
1987/02/03 | 455 | 455 | 455 | 455 | 5,000 |
1987/02/02 | 460 | 469 | 460 | 460 | 10,000 |
1987/01/31 | 451 | 469 | 451 | 469 | 6,000 |
1987/01/30 | 449 | 450 | 448 | 450 | 14,000 |
1987/01/29 | 442 | 448 | 442 | 448 | 3,000 |
1987/01/28 | 441 | 441 | 440 | 440 | 6,000 |
1987/01/27 | 440 | 440 | 435 | 435 | 8,000 |
1987/01/26 | 440 | 440 | 440 | 440 | 3,000 |
1987/01/23 | 444 | 450 | 440 | 440 | 16,000 |
1987/01/22 | 440 | 445 | 440 | 445 | 11,000 |
1987/01/21 | 435 | 440 | 435 | 440 | 11,000 |
1987/01/20 | 440 | 440 | 439 | 440 | 10,000 |
1987/01/19 | 431 | 435 | 430 | 435 | 5,000 |
1987/01/16 | 425 | 426 | 425 | 426 | 6,000 |
1987/01/14 | 425 | 425 | 425 | 425 | 3,000 |
1987/01/13 | 435 | 435 | 425 | 425 | 5,000 |
1987/01/12 | 430 | 430 | 425 | 430 | 7,000 |
1987/01/09 | 437 | 440 | 436 | 436 | 3,000 |
1987/01/07 | 437 | 437 | 436 | 436 | 3,000 |
1987/01/06 | 450 | 450 | 436 | 436 | 9,000 |
1987/01/05 | 450 | 450 | 450 | 450 | 5,000 |