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 |
---|---|---|---|---|---|
1988/12/27 | 695 | 695 | 690 | 690 | 4,000 |
1988/12/26 | 690 | 690 | 690 | 690 | 8,000 |
1988/12/24 | 691 | 691 | 690 | 690 | 5,000 |
1988/12/23 | 691 | 691 | 691 | 691 | 3,000 |
1988/12/22 | 692 | 700 | 692 | 700 | 3,000 |
1988/12/21 | 699 | 700 | 691 | 691 | 10,000 |
1988/12/16 | 705 | 706 | 691 | 691 | 10,000 |
1988/12/15 | 706 | 706 | 706 | 706 | 7,000 |
1988/12/14 | 707 | 710 | 706 | 710 | 9,000 |
1988/12/13 | 708 | 710 | 708 | 708 | 5,000 |
1988/12/12 | 706 | 708 | 706 | 708 | 7,000 |
1988/12/09 | 710 | 720 | 706 | 706 | 7,000 |
1988/12/08 | 718 | 718 | 706 | 706 | 7,000 |
1988/12/07 | 715 | 718 | 715 | 718 | 7,000 |
1988/12/06 | 706 | 706 | 705 | 705 | 22,000 |
1988/12/05 | 710 | 710 | 700 | 700 | 14,000 |
1988/12/03 | 705 | 705 | 700 | 705 | 7,000 |
1988/12/02 | 695 | 705 | 694 | 705 | 18,000 |
1988/12/01 | 690 | 695 | 680 | 690 | 15,000 |
1988/11/30 | 696 | 696 | 691 | 691 | 4,000 |
1988/11/29 | 696 | 696 | 695 | 695 | 2,000 |
1988/11/28 | 699 | 700 | 695 | 695 | 8,000 |
1988/11/26 | 700 | 700 | 700 | 700 | 5,000 |
1988/11/25 | 700 | 700 | 700 | 700 | 8,000 |
1988/11/24 | 696 | 702 | 695 | 695 | 4,000 |
1988/11/22 | 695 | 700 | 690 | 690 | 11,000 |
1988/11/21 | 695 | 695 | 695 | 695 | 6,000 |
1988/11/18 | 680 | 695 | 680 | 695 | 9,000 |
1988/11/17 | 680 | 680 | 665 | 665 | 5,000 |
1988/11/16 | 650 | 654 | 650 | 654 | 12,000 |
1988/11/15 | 689 | 689 | 660 | 660 | 9,000 |
1988/11/14 | 666 | 680 | 666 | 679 | 16,000 |
1988/11/11 | 650 | 650 | 646 | 646 | 6,000 |
1988/11/10 | 650 | 650 | 645 | 650 | 4,000 |
1988/11/09 | 646 | 646 | 645 | 645 | 3,000 |
1988/11/08 | 646 | 650 | 645 | 645 | 7,000 |
1988/11/07 | 650 | 650 | 645 | 645 | 15,000 |
1988/11/04 | 660 | 660 | 650 | 650 | 7,000 |
1988/11/02 | 650 | 650 | 650 | 650 | 4,000 |
1988/11/01 | 642 | 650 | 642 | 650 | 6,000 |
1988/10/31 | 649 | 649 | 640 | 642 | 13,000 |
1988/10/29 | 655 | 655 | 640 | 640 | 6,000 |
1988/10/28 | 640 | 655 | 640 | 655 | 3,000 |
1988/10/27 | 635 | 635 | 635 | 635 | 1,000 |
1988/10/26 | 640 | 640 | 630 | 630 | 9,000 |
1988/10/25 | 640 | 640 | 640 | 640 | 4,000 |
1988/10/24 | 640 | 640 | 640 | 640 | 4,000 |
1988/10/22 | 630 | 650 | 630 | 650 | 6,000 |
1988/10/21 | 650 | 650 | 650 | 650 | 2,000 |
1988/10/20 | 620 | 620 | 620 | 620 | 5,000 |
1988/10/19 | 624 | 625 | 620 | 620 | 14,000 |
1988/10/18 | 640 | 640 | 626 | 626 | 5,000 |
1988/10/17 | 655 | 655 | 640 | 640 | 12,000 |
1988/10/14 | 660 | 660 | 655 | 655 | 9,000 |
1988/10/13 | 656 | 656 | 655 | 655 | 2,000 |
1988/10/12 | 660 | 660 | 655 | 655 | 12,000 |
1988/10/11 | 660 | 660 | 660 | 660 | 4,000 |
1988/10/07 | 661 | 661 | 660 | 660 | 7,000 |
1988/10/06 | 660 | 660 | 660 | 660 | 7,000 |
1988/10/05 | 670 | 670 | 660 | 660 | 9,000 |
1988/10/03 | 672 | 672 | 672 | 672 | 1,000 |
1988/10/01 | 671 | 672 | 671 | 672 | 2,000 |
1988/09/30 | 670 | 670 | 670 | 670 | 4,000 |
1988/09/28 | 670 | 670 | 670 | 670 | 4,000 |
1988/09/27 | 670 | 670 | 670 | 670 | 1,000 |
1988/09/26 | 689 | 690 | 689 | 690 | 15,000 |
1988/09/21 | 681 | 699 | 681 | 699 | 6,000 |
1988/09/20 | 705 | 705 | 700 | 700 | 18,000 |
1988/09/16 | 716 | 716 | 705 | 705 | 4,000 |
1988/09/14 | 730 | 730 | 709 | 709 | 98,000 |
1988/09/13 | 720 | 770 | 720 | 770 | 64,000 |
1988/09/12 | 700 | 700 | 700 | 700 | 1,000 |
1988/09/08 | 665 | 680 | 662 | 662 | 6,000 |
1988/09/07 | 680 | 680 | 680 | 680 | 3,000 |
1988/09/06 | 661 | 665 | 660 | 660 | 9,000 |
1988/09/02 | 660 | 660 | 660 | 660 | 5,000 |
1988/09/01 | 660 | 665 | 660 | 665 | 8,000 |
1988/08/31 | 700 | 700 | 690 | 690 | 6,000 |
1988/08/24 | 710 | 710 | 710 | 710 | 26,000 |
1988/08/23 | 715 | 715 | 700 | 700 | 6,000 |
1988/08/22 | 700 | 715 | 700 | 715 | 7,000 |
1988/08/19 | 720 | 730 | 720 | 730 | 24,000 |
1988/08/18 | 730 | 730 | 730 | 730 | 2,000 |
1988/08/11 | 729 | 730 | 710 | 720 | 25,000 |
1988/08/10 | 720 | 734 | 720 | 734 | 8,000 |
1988/08/09 | 750 | 750 | 734 | 734 | 12,000 |
1988/08/08 | 730 | 730 | 720 | 730 | 3,000 |
1988/08/06 | 710 | 710 | 710 | 710 | 6,000 |
1988/08/05 | 720 | 720 | 705 | 710 | 29,000 |
1988/08/04 | 755 | 759 | 755 | 755 | 79,000 |
1988/08/03 | 740 | 750 | 740 | 750 | 67,000 |
1988/08/02 | 741 | 741 | 740 | 740 | 5,000 |
1988/08/01 | 720 | 730 | 720 | 730 | 11,000 |
1988/07/30 | 700 | 710 | 690 | 710 | 5,000 |
1988/07/29 | 703 | 703 | 700 | 700 | 5,000 |
1988/07/28 | 690 | 710 | 690 | 690 | 4,000 |
1988/07/26 | 700 | 700 | 700 | 700 | 3,000 |
1988/07/25 | 710 | 710 | 710 | 710 | 25,000 |
1988/07/23 | 715 | 715 | 710 | 710 | 16,000 |
1988/07/22 | 730 | 730 | 710 | 711 | 25,000 |
1988/07/21 | 740 | 749 | 740 | 740 | 17,000 |
1988/07/20 | 740 | 750 | 730 | 740 | 14,000 |
1988/07/19 | 750 | 750 | 750 | 750 | 5,000 |
1988/07/18 | 759 | 759 | 750 | 750 | 9,000 |
1988/07/15 | 761 | 770 | 752 | 760 | 30,000 |
1988/07/14 | 770 | 770 | 770 | 770 | 3,000 |
1988/07/13 | 767 | 767 | 761 | 761 | 11,000 |
1988/07/12 | 760 | 760 | 760 | 760 | 7,000 |
1988/07/11 | 760 | 760 | 760 | 760 | 25,000 |
1988/07/08 | 761 | 770 | 761 | 770 | 2,000 |
1988/07/07 | 760 | 770 | 760 | 760 | 25,000 |
1988/07/06 | 786 | 786 | 770 | 771 | 17,000 |
1988/07/05 | 780 | 780 | 780 | 780 | 21,000 |
1988/07/04 | 761 | 768 | 760 | 760 | 3,000 |
1988/07/02 | 755 | 760 | 755 | 760 | 15,000 |
1988/07/01 | 760 | 770 | 760 | 770 | 22,000 |
1988/06/30 | 771 | 800 | 770 | 800 | 31,000 |
1988/06/29 | 785 | 785 | 775 | 775 | 14,000 |
1988/06/28 | 790 | 800 | 782 | 782 | 19,000 |
1988/06/27 | 800 | 800 | 781 | 781 | 21,000 |
1988/06/25 | 790 | 800 | 790 | 800 | 24,000 |
1988/06/24 | 798 | 810 | 798 | 810 | 34,000 |
1988/06/23 | 799 | 799 | 783 | 783 | 27,000 |
1988/06/22 | 791 | 800 | 790 | 790 | 32,000 |
1988/06/21 | 790 | 800 | 790 | 790 | 22,000 |
1988/06/20 | 800 | 805 | 790 | 800 | 49,000 |
1988/06/17 | 805 | 812 | 800 | 810 | 30,000 |
1988/06/16 | 811 | 815 | 801 | 815 | 33,000 |
1988/06/15 | 810 | 810 | 800 | 810 | 55,000 |
1988/06/14 | 810 | 815 | 810 | 810 | 20,000 |
1988/06/13 | 810 | 818 | 810 | 810 | 22,000 |
1988/06/10 | 821 | 821 | 810 | 818 | 38,000 |
1988/06/09 | 821 | 829 | 815 | 815 | 57,000 |
1988/06/08 | 848 | 849 | 810 | 831 | 67,000 |
1988/06/07 | 855 | 860 | 840 | 850 | 289,000 |
1988/06/06 | 835 | 838 | 810 | 810 | 92,000 |
1988/06/04 | 802 | 843 | 802 | 835 | 136,000 |
1988/06/03 | 780 | 810 | 775 | 800 | 121,000 |
1988/06/02 | 781 | 785 | 775 | 780 | 64,000 |
1988/06/01 | 790 | 790 | 776 | 780 | 68,000 |
1988/05/31 | 780 | 780 | 770 | 780 | 111,000 |
1988/05/30 | 785 | 785 | 750 | 750 | 46,000 |
1988/05/28 | 785 | 795 | 785 | 785 | 81,000 |
1988/05/27 | 799 | 799 | 761 | 785 | 63,000 |
1988/05/26 | 790 | 810 | 790 | 795 | 166,000 |
1988/05/25 | 820 | 825 | 790 | 798 | 321,000 |
1988/05/24 | 760 | 821 | 760 | 811 | 619,000 |
1988/05/23 | 780 | 780 | 751 | 751 | 77,000 |
1988/05/20 | 759 | 775 | 759 | 774 | 84,000 |
1988/05/19 | 789 | 790 | 755 | 765 | 100,000 |
1988/05/18 | 740 | 790 | 740 | 790 | 319,000 |
1988/05/17 | 725 | 790 | 720 | 730 | 63,000 |
1988/05/16 | 730 | 740 | 715 | 715 | 89,000 |
1988/05/13 | 710 | 715 | 710 | 715 | 41,000 |
1988/05/12 | 715 | 715 | 702 | 710 | 23,000 |
1988/05/11 | 720 | 730 | 710 | 720 | 48,000 |
1988/05/10 | 691 | 720 | 691 | 720 | 32,000 |
1988/05/09 | 724 | 731 | 719 | 719 | 44,000 |
1988/05/07 | 724 | 725 | 709 | 725 | 26,000 |
1988/05/06 | 730 | 730 | 720 | 728 | 39,000 |
1988/05/02 | 731 | 740 | 730 | 730 | 69,000 |
1988/04/30 | 725 | 730 | 720 | 730 | 77,000 |
1988/04/28 | 700 | 715 | 699 | 715 | 136,000 |
1988/04/27 | 692 | 699 | 692 | 699 | 46,000 |
1988/04/26 | 690 | 692 | 690 | 692 | 37,000 |
1988/04/25 | 691 | 698 | 685 | 690 | 38,000 |
1988/04/23 | 680 | 690 | 679 | 690 | 15,000 |
1988/04/22 | 678 | 678 | 663 | 675 | 38,000 |
1988/04/21 | 681 | 685 | 680 | 680 | 44,000 |
1988/04/20 | 680 | 685 | 680 | 681 | 16,000 |
1988/04/19 | 689 | 689 | 678 | 685 | 19,000 |
1988/04/18 | 690 | 695 | 688 | 689 | 19,000 |
1988/04/15 | 680 | 690 | 680 | 689 | 14,000 |
1988/04/14 | 683 | 684 | 680 | 680 | 15,000 |
1988/04/13 | 690 | 690 | 671 | 673 | 44,000 |
1988/04/12 | 700 | 700 | 680 | 680 | 22,000 |
1988/04/11 | 700 | 710 | 700 | 700 | 44,000 |
1988/04/08 | 690 | 698 | 680 | 698 | 50,000 |
1988/04/07 | 700 | 700 | 680 | 680 | 80,000 |
1988/04/06 | 675 | 680 | 670 | 680 | 25,000 |
1988/04/05 | 662 | 689 | 662 | 681 | 27,000 |
1988/04/04 | 665 | 667 | 660 | 660 | 40,000 |
1988/04/02 | 655 | 656 | 651 | 655 | 15,000 |
1988/04/01 | 675 | 675 | 675 | 675 | 3,000 |
1988/03/31 | 659 | 660 | 655 | 655 | 22,000 |
1988/03/30 | 653 | 655 | 653 | 655 | 5,000 |
1988/03/29 | 651 | 661 | 650 | 652 | 20,000 |
1988/03/28 | 651 | 651 | 650 | 650 | 8,000 |
1988/03/26 | 660 | 662 | 651 | 651 | 16,000 |
1988/03/25 | 665 | 665 | 660 | 660 | 27,000 |
1988/03/24 | 661 | 665 | 660 | 665 | 15,000 |
1988/03/23 | 670 | 670 | 665 | 665 | 8,000 |
1988/03/22 | 669 | 676 | 660 | 660 | 30,000 |
1988/03/18 | 685 | 685 | 668 | 669 | 36,000 |
1988/03/17 | 671 | 676 | 671 | 675 | 15,000 |
1988/03/16 | 689 | 689 | 663 | 668 | 31,000 |
1988/03/15 | 676 | 676 | 670 | 675 | 14,000 |
1988/03/14 | 689 | 694 | 675 | 675 | 21,000 |
1988/03/11 | 690 | 694 | 680 | 690 | 42,000 |
1988/03/10 | 692 | 695 | 682 | 682 | 22,000 |
1988/03/09 | 698 | 698 | 680 | 683 | 51,000 |
1988/03/08 | 715 | 715 | 690 | 690 | 88,000 |
1988/03/07 | 696 | 730 | 696 | 705 | 207,000 |
1988/03/05 | 682 | 696 | 680 | 695 | 55,000 |
1988/03/04 | 668 | 684 | 668 | 669 | 52,000 |
1988/03/03 | 655 | 669 | 655 | 669 | 31,000 |
1988/03/02 | 650 | 660 | 650 | 655 | 27,000 |
1988/03/01 | 662 | 662 | 655 | 660 | 21,000 |
1988/02/29 | 650 | 670 | 650 | 669 | 14,000 |
1988/02/27 | 660 | 660 | 650 | 650 | 25,000 |
1988/02/26 | 665 | 675 | 656 | 661 | 33,000 |
1988/02/25 | 679 | 679 | 665 | 675 | 54,000 |
1988/02/24 | 650 | 684 | 648 | 680 | 106,000 |
1988/02/23 | 650 | 650 | 640 | 642 | 37,000 |
1988/02/22 | 650 | 660 | 640 | 645 | 41,000 |
1988/02/19 | 635 | 645 | 633 | 640 | 31,000 |
1988/02/18 | 646 | 650 | 631 | 631 | 54,000 |
1988/02/17 | 640 | 650 | 635 | 645 | 29,000 |
1988/02/16 | 639 | 653 | 630 | 635 | 73,000 |
1988/02/15 | 649 | 649 | 635 | 635 | 30,000 |
1988/02/12 | 657 | 657 | 638 | 639 | 30,000 |
1988/02/10 | 637 | 649 | 635 | 637 | 38,000 |
1988/02/09 | 656 | 656 | 640 | 640 | 33,000 |
1988/02/08 | 669 | 669 | 655 | 655 | 16,000 |
1988/02/06 | 658 | 670 | 657 | 670 | 14,000 |
1988/02/05 | 680 | 680 | 650 | 650 | 27,000 |
1988/02/04 | 699 | 700 | 680 | 680 | 73,000 |
1988/02/03 | 670 | 710 | 670 | 700 | 285,000 |
1988/02/02 | 630 | 650 | 630 | 650 | 86,000 |
1988/02/01 | 631 | 631 | 630 | 631 | 41,000 |
1988/01/30 | 625 | 645 | 625 | 630 | 24,000 |
1988/01/29 | 630 | 638 | 625 | 638 | 47,000 |
1988/01/28 | 640 | 640 | 620 | 621 | 37,000 |
1988/01/27 | 630 | 630 | 620 | 630 | 37,000 |
1988/01/26 | 625 | 625 | 625 | 625 | 5,000 |
1988/01/25 | 646 | 650 | 620 | 620 | 43,000 |
1988/01/23 | 650 | 650 | 640 | 645 | 26,000 |
1988/01/22 | 620 | 650 | 616 | 645 | 70,000 |
1988/01/21 | 614 | 620 | 612 | 614 | 34,000 |
1988/01/20 | 624 | 632 | 611 | 612 | 66,000 |
1988/01/19 | 649 | 649 | 620 | 620 | 31,000 |
1988/01/18 | 659 | 661 | 620 | 645 | 98,000 |
1988/01/14 | 660 | 660 | 645 | 659 | 38,000 |
1988/01/13 | 649 | 660 | 631 | 641 | 27,000 |
1988/01/12 | 650 | 660 | 630 | 649 | 23,000 |
1988/01/11 | 677 | 683 | 654 | 654 | 65,000 |
1988/01/08 | 674 | 700 | 674 | 677 | 168,000 |
1988/01/07 | 650 | 670 | 649 | 670 | 74,000 |
1988/01/06 | 658 | 660 | 641 | 651 | 69,000 |
1988/01/05 | 644 | 654 | 625 | 625 | 60,000 |
1988/01/04 | 640 | 675 | 640 | 651 | 33,000 |