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 |
---|---|---|---|---|---|
1989/12/29 | 1,000 | 1,010 | 996 | 996 | 25,000 |
1989/12/28 | 1,000 | 1,000 | 991 | 991 | 52,000 |
1989/12/27 | 1,010 | 1,030 | 985 | 995 | 100,000 |
1989/12/26 | 995 | 1,020 | 995 | 1,010 | 49,000 |
1989/12/25 | 995 | 1,010 | 995 | 1,000 | 21,000 |
1989/12/22 | 1,020 | 1,020 | 996 | 996 | 155,000 |
1989/12/21 | 1,040 | 1,070 | 1,010 | 1,020 | 393,000 |
1989/12/20 | 1,000 | 1,030 | 990 | 1,030 | 392,000 |
1989/12/19 | 977 | 1,020 | 972 | 996 | 259,000 |
1989/12/18 | 970 | 990 | 970 | 972 | 57,000 |
1989/12/15 | 980 | 980 | 965 | 979 | 45,000 |
1989/12/14 | 965 | 984 | 965 | 980 | 50,000 |
1989/12/13 | 976 | 980 | 965 | 965 | 32,000 |
1989/12/12 | 979 | 990 | 970 | 970 | 58,000 |
1989/12/11 | 980 | 983 | 970 | 970 | 94,000 |
1989/12/08 | 958 | 980 | 958 | 980 | 61,000 |
1989/12/07 | 960 | 961 | 958 | 961 | 56,000 |
1989/12/06 | 961 | 961 | 955 | 958 | 65,000 |
1989/12/05 | 961 | 969 | 961 | 961 | 48,000 |
1989/12/04 | 960 | 965 | 951 | 951 | 50,000 |
1989/12/01 | 961 | 964 | 960 | 962 | 36,000 |
1989/11/30 | 965 | 975 | 964 | 964 | 48,000 |
1989/11/29 | 980 | 985 | 966 | 966 | 72,000 |
1989/11/28 | 965 | 984 | 965 | 980 | 74,000 |
1989/11/27 | 980 | 980 | 965 | 965 | 110,000 |
1989/11/24 | 960 | 969 | 950 | 960 | 148,000 |
1989/11/22 | 990 | 990 | 956 | 970 | 168,000 |
1989/11/21 | 999 | 999 | 993 | 998 | 182,000 |
1989/11/20 | 1,000 | 1,010 | 991 | 999 | 225,000 |
1989/11/17 | 970 | 990 | 968 | 981 | 214,000 |
1989/11/16 | 961 | 970 | 961 | 969 | 153,000 |
1989/11/15 | 967 | 969 | 961 | 962 | 109,000 |
1989/11/14 | 970 | 970 | 960 | 970 | 270,000 |
1989/11/13 | 950 | 979 | 950 | 979 | 451,000 |
1989/11/10 | 913 | 960 | 913 | 954 | 802,000 |
1989/11/09 | 900 | 917 | 891 | 917 | 380,000 |
1989/11/08 | 881 | 908 | 880 | 908 | 213,000 |
1989/11/07 | 888 | 888 | 880 | 888 | 59,000 |
1989/11/06 | 894 | 894 | 880 | 888 | 49,000 |
1989/11/02 | 880 | 880 | 874 | 874 | 86,000 |
1989/11/01 | 875 | 880 | 870 | 878 | 79,000 |
1989/10/31 | 870 | 875 | 870 | 873 | 66,000 |
1989/10/30 | 860 | 870 | 859 | 860 | 36,000 |
1989/10/27 | 861 | 865 | 845 | 850 | 38,000 |
1989/10/26 | 874 | 875 | 865 | 865 | 24,000 |
1989/10/25 | 879 | 880 | 871 | 875 | 39,000 |
1989/10/24 | 888 | 888 | 880 | 885 | 107,000 |
1989/10/23 | 880 | 895 | 880 | 895 | 89,000 |
1989/10/20 | 885 | 898 | 885 | 895 | 166,000 |
1989/10/19 | 865 | 880 | 865 | 879 | 79,000 |
1989/10/18 | 870 | 875 | 860 | 870 | 91,000 |
1989/10/17 | 863 | 875 | 862 | 873 | 85,000 |
1989/10/16 | 841 | 860 | 841 | 859 | 69,000 |
1989/10/13 | 865 | 890 | 860 | 881 | 226,000 |
1989/10/12 | 867 | 867 | 860 | 864 | 73,000 |
1989/10/11 | 869 | 875 | 865 | 865 | 112,000 |
1989/10/09 | 870 | 880 | 865 | 867 | 110,000 |
1989/10/06 | 870 | 873 | 860 | 860 | 235,000 |
1989/10/05 | 840 | 880 | 840 | 880 | 257,000 |
1989/10/04 | 820 | 835 | 812 | 835 | 67,000 |
1989/10/03 | 823 | 829 | 812 | 820 | 28,000 |
1989/10/02 | 805 | 825 | 805 | 825 | 29,000 |
1989/09/29 | 803 | 808 | 803 | 805 | 35,000 |
1989/09/28 | 806 | 808 | 802 | 802 | 25,000 |
1989/09/27 | 810 | 811 | 805 | 809 | 35,000 |
1989/09/26 | 812 | 812 | 801 | 810 | 15,000 |
1989/09/25 | 810 | 810 | 810 | 810 | 9,000 |
1989/09/22 | 810 | 810 | 810 | 810 | 31,000 |
1989/09/21 | 820 | 825 | 797 | 797 | 51,000 |
1989/09/20 | 826 | 826 | 820 | 820 | 11,000 |
1989/09/19 | 825 | 833 | 820 | 825 | 16,000 |
1989/09/18 | 830 | 832 | 825 | 831 | 34,000 |
1989/09/14 | 828 | 835 | 825 | 830 | 57,000 |
1989/09/13 | 822 | 830 | 822 | 829 | 21,000 |
1989/09/12 | 835 | 836 | 811 | 811 | 19,000 |
1989/09/11 | 854 | 855 | 835 | 835 | 58,000 |
1989/09/08 | 841 | 855 | 840 | 850 | 181,000 |
1989/09/07 | 837 | 851 | 835 | 835 | 327,000 |
1989/09/06 | 840 | 848 | 830 | 830 | 266,000 |
1989/09/05 | 800 | 842 | 799 | 840 | 325,000 |
1989/09/04 | 791 | 800 | 790 | 800 | 62,000 |
1989/09/01 | 791 | 798 | 791 | 791 | 31,000 |
1989/08/31 | 791 | 791 | 791 | 791 | 13,000 |
1989/08/30 | 795 | 798 | 790 | 793 | 28,000 |
1989/08/29 | 798 | 798 | 790 | 790 | 40,000 |
1989/08/28 | 796 | 800 | 796 | 798 | 17,000 |
1989/08/25 | 786 | 803 | 786 | 795 | 47,000 |
1989/08/24 | 800 | 800 | 780 | 780 | 28,000 |
1989/08/23 | 800 | 802 | 795 | 800 | 38,000 |
1989/08/22 | 806 | 806 | 797 | 797 | 19,000 |
1989/08/21 | 807 | 810 | 788 | 790 | 40,000 |
1989/08/18 | 810 | 818 | 805 | 808 | 215,000 |
1989/08/17 | 776 | 800 | 770 | 800 | 188,000 |
1989/08/16 | 766 | 766 | 760 | 766 | 21,000 |
1989/08/15 | 750 | 765 | 750 | 765 | 30,000 |
1989/08/14 | 750 | 755 | 749 | 750 | 13,000 |
1989/08/11 | 755 | 755 | 750 | 750 | 27,000 |
1989/08/10 | 754 | 754 | 750 | 750 | 32,000 |
1989/08/09 | 749 | 754 | 745 | 750 | 57,000 |
1989/08/07 | 747 | 750 | 745 | 750 | 15,000 |
1989/08/04 | 737 | 745 | 737 | 745 | 26,000 |
1989/08/03 | 739 | 740 | 739 | 740 | 8,000 |
1989/08/02 | 738 | 738 | 730 | 730 | 8,000 |
1989/08/01 | 730 | 740 | 730 | 740 | 16,000 |
1989/07/31 | 732 | 742 | 732 | 742 | 24,000 |
1989/07/27 | 739 | 739 | 730 | 730 | 13,000 |
1989/07/26 | 739 | 740 | 739 | 740 | 4,000 |
1989/07/25 | 720 | 720 | 720 | 720 | 13,000 |
1989/07/21 | 739 | 739 | 730 | 730 | 3,000 |
1989/07/20 | 739 | 739 | 730 | 730 | 13,000 |
1989/07/19 | 730 | 738 | 730 | 730 | 6,000 |
1989/07/18 | 725 | 730 | 720 | 730 | 15,000 |
1989/07/17 | 740 | 740 | 740 | 740 | 14,000 |
1989/07/14 | 735 | 735 | 725 | 730 | 4,000 |
1989/07/13 | 739 | 739 | 720 | 725 | 5,000 |
1989/07/12 | 710 | 715 | 710 | 715 | 6,000 |
1989/07/11 | 739 | 739 | 720 | 720 | 2,000 |
1989/07/10 | 747 | 747 | 742 | 742 | 2,000 |
1989/07/07 | 740 | 740 | 740 | 740 | 16,000 |
1989/07/06 | 730 | 741 | 730 | 741 | 3,000 |
1989/07/05 | 720 | 720 | 720 | 720 | 3,000 |
1989/07/04 | 711 | 711 | 710 | 710 | 2,000 |
1989/07/03 | 710 | 710 | 708 | 710 | 14,000 |
1989/06/30 | 711 | 711 | 708 | 708 | 15,000 |
1989/06/29 | 710 | 710 | 710 | 710 | 8,000 |
1989/06/27 | 708 | 711 | 708 | 710 | 21,000 |
1989/06/26 | 707 | 710 | 707 | 708 | 4,000 |
1989/06/23 | 707 | 707 | 707 | 707 | 4,000 |
1989/06/22 | 707 | 707 | 706 | 706 | 3,000 |
1989/06/21 | 700 | 701 | 700 | 701 | 18,000 |
1989/06/20 | 717 | 717 | 700 | 700 | 29,000 |
1989/06/19 | 715 | 715 | 707 | 707 | 15,000 |
1989/06/16 | 685 | 705 | 685 | 696 | 13,000 |
1989/06/15 | 714 | 720 | 701 | 701 | 29,000 |
1989/06/14 | 715 | 720 | 710 | 710 | 8,000 |
1989/06/13 | 741 | 741 | 740 | 740 | 4,000 |
1989/06/09 | 750 | 754 | 750 | 750 | 11,000 |
1989/06/08 | 759 | 759 | 740 | 740 | 15,000 |
1989/06/07 | 750 | 758 | 750 | 758 | 3,000 |
1989/06/06 | 760 | 760 | 740 | 750 | 15,000 |
1989/06/05 | 764 | 764 | 759 | 760 | 28,000 |
1989/06/02 | 751 | 769 | 750 | 767 | 115,000 |
1989/06/01 | 753 | 755 | 750 | 750 | 34,000 |
1989/05/31 | 751 | 753 | 750 | 753 | 44,000 |
1989/05/30 | 750 | 751 | 749 | 749 | 38,000 |
1989/05/29 | 749 | 750 | 749 | 750 | 12,000 |
1989/05/26 | 745 | 751 | 745 | 749 | 69,000 |
1989/05/25 | 749 | 750 | 749 | 749 | 18,000 |
1989/05/24 | 741 | 749 | 741 | 748 | 5,000 |
1989/05/23 | 749 | 749 | 741 | 741 | 20,000 |
1989/05/22 | 750 | 750 | 748 | 750 | 46,000 |
1989/05/19 | 731 | 748 | 731 | 748 | 46,000 |
1989/05/18 | 745 | 745 | 740 | 740 | 28,000 |
1989/05/17 | 730 | 745 | 730 | 745 | 20,000 |
1989/05/16 | 734 | 740 | 731 | 740 | 17,000 |
1989/05/15 | 739 | 740 | 731 | 731 | 8,000 |
1989/05/12 | 739 | 745 | 738 | 745 | 32,000 |
1989/05/11 | 736 | 745 | 736 | 745 | 46,000 |
1989/05/10 | 740 | 740 | 735 | 740 | 26,000 |
1989/05/09 | 745 | 750 | 735 | 735 | 91,000 |
1989/05/08 | 733 | 751 | 733 | 740 | 40,000 |
1989/05/02 | 719 | 735 | 718 | 729 | 25,000 |
1989/05/01 | 710 | 720 | 705 | 720 | 29,000 |
1989/04/28 | 705 | 708 | 705 | 708 | 12,000 |
1989/04/27 | 701 | 701 | 700 | 700 | 5,000 |
1989/04/26 | 695 | 695 | 690 | 690 | 3,000 |
1989/04/25 | 690 | 700 | 690 | 695 | 8,000 |
1989/04/24 | 708 | 708 | 690 | 690 | 9,000 |
1989/04/21 | 708 | 708 | 708 | 708 | 2,000 |
1989/04/20 | 692 | 708 | 692 | 708 | 9,000 |
1989/04/19 | 700 | 709 | 700 | 709 | 14,000 |
1989/04/18 | 700 | 700 | 700 | 700 | 15,000 |
1989/04/17 | 699 | 699 | 699 | 699 | 1,000 |
1989/04/13 | 710 | 710 | 710 | 710 | 15,000 |
1989/04/12 | 693 | 700 | 693 | 700 | 6,000 |
1989/04/11 | 700 | 700 | 690 | 691 | 7,000 |
1989/04/10 | 701 | 701 | 700 | 700 | 8,000 |
1989/04/07 | 705 | 705 | 700 | 700 | 2,000 |
1989/04/06 | 710 | 710 | 710 | 710 | 1,000 |
1989/04/05 | 710 | 715 | 710 | 710 | 8,000 |
1989/04/04 | 700 | 705 | 700 | 705 | 4,000 |
1989/04/03 | 710 | 710 | 710 | 710 | 5,000 |
1989/03/31 | 701 | 701 | 690 | 690 | 4,000 |
1989/03/30 | 700 | 701 | 700 | 701 | 4,000 |
1989/03/29 | 710 | 710 | 700 | 700 | 3,000 |
1989/03/27 | 696 | 710 | 696 | 710 | 8,000 |
1989/03/24 | 703 | 703 | 690 | 690 | 18,000 |
1989/03/23 | 702 | 702 | 702 | 702 | 3,000 |
1989/03/22 | 720 | 720 | 701 | 701 | 8,000 |
1989/03/20 | 720 | 720 | 720 | 720 | 3,000 |
1989/03/17 | 712 | 713 | 712 | 713 | 6,000 |
1989/03/16 | 716 | 716 | 716 | 716 | 5,000 |
1989/03/14 | 720 | 720 | 716 | 716 | 3,000 |
1989/03/13 | 719 | 719 | 701 | 701 | 8,000 |
1989/03/10 | 716 | 719 | 716 | 718 | 4,000 |
1989/03/09 | 710 | 725 | 710 | 715 | 4,000 |
1989/03/08 | 720 | 720 | 710 | 710 | 16,000 |
1989/03/07 | 715 | 725 | 710 | 725 | 27,000 |
1989/03/06 | 718 | 718 | 718 | 718 | 3,000 |
1989/03/03 | 714 | 719 | 713 | 718 | 7,000 |
1989/03/02 | 715 | 720 | 711 | 711 | 8,000 |
1989/03/01 | 715 | 720 | 715 | 720 | 3,000 |
1989/02/28 | 720 | 720 | 710 | 710 | 6,000 |
1989/02/27 | 720 | 720 | 710 | 710 | 9,000 |
1989/02/23 | 706 | 730 | 705 | 730 | 11,000 |
1989/02/22 | 716 | 716 | 703 | 703 | 3,000 |
1989/02/21 | 725 | 725 | 700 | 715 | 35,000 |
1989/02/20 | 720 | 720 | 720 | 720 | 14,000 |
1989/02/17 | 722 | 722 | 720 | 720 | 21,000 |
1989/02/16 | 725 | 740 | 725 | 725 | 8,000 |
1989/02/15 | 722 | 722 | 722 | 722 | 3,000 |
1989/02/14 | 720 | 720 | 720 | 720 | 14,000 |
1989/02/13 | 737 | 740 | 730 | 735 | 12,000 |
1989/02/10 | 740 | 740 | 738 | 738 | 16,000 |
1989/02/09 | 741 | 750 | 740 | 740 | 26,000 |
1989/02/08 | 741 | 745 | 740 | 745 | 7,000 |
1989/02/07 | 740 | 745 | 740 | 740 | 29,000 |
1989/02/06 | 750 | 750 | 740 | 741 | 13,000 |
1989/02/03 | 751 | 755 | 740 | 740 | 14,000 |
1989/02/02 | 760 | 763 | 759 | 759 | 23,000 |
1989/02/01 | 765 | 765 | 760 | 760 | 34,000 |
1989/01/31 | 771 | 771 | 761 | 769 | 37,000 |
1989/01/30 | 766 | 770 | 761 | 765 | 62,000 |
1989/01/28 | 766 | 770 | 750 | 750 | 34,000 |
1989/01/27 | 750 | 765 | 750 | 765 | 37,000 |
1989/01/26 | 744 | 750 | 735 | 750 | 22,000 |
1989/01/25 | 716 | 745 | 716 | 745 | 33,000 |
1989/01/24 | 713 | 713 | 713 | 713 | 6,000 |
1989/01/23 | 700 | 710 | 695 | 710 | 45,000 |
1989/01/20 | 705 | 705 | 698 | 700 | 49,000 |
1989/01/19 | 701 | 710 | 696 | 705 | 37,000 |
1989/01/18 | 700 | 700 | 691 | 700 | 32,000 |
1989/01/17 | 698 | 698 | 695 | 695 | 19,000 |
1989/01/13 | 690 | 690 | 690 | 690 | 8,000 |
1989/01/12 | 698 | 699 | 697 | 697 | 5,000 |
1989/01/11 | 680 | 698 | 680 | 698 | 9,000 |
1989/01/10 | 671 | 671 | 671 | 671 | 10,000 |
1989/01/09 | 700 | 700 | 690 | 690 | 6,000 |
1989/01/06 | 670 | 670 | 670 | 670 | 11,000 |
1989/01/05 | 690 | 690 | 670 | 670 | 6,000 |
1989/01/04 | 690 | 690 | 690 | 690 | 3,000 |