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 |
---|---|---|---|---|---|
1990/12/27 | 530 | 530 | 530 | 530 | 1,000 |
1990/12/26 | 530 | 530 | 530 | 530 | 2,000 |
1990/12/25 | 560 | 560 | 560 | 560 | 1,000 |
1990/12/21 | 565 | 565 | 565 | 565 | 1,000 |
1990/12/20 | 560 | 580 | 560 | 566 | 7,000 |
1990/12/19 | 600 | 600 | 570 | 570 | 9,000 |
1990/12/18 | 580 | 580 | 580 | 580 | 5,000 |
1990/12/14 | 600 | 602 | 600 | 600 | 12,000 |
1990/12/13 | 600 | 600 | 600 | 600 | 19,000 |
1990/12/12 | 580 | 590 | 580 | 590 | 20,000 |
1990/12/11 | 580 | 580 | 580 | 580 | 7,000 |
1990/12/10 | 570 | 580 | 570 | 570 | 9,000 |
1990/12/07 | 540 | 550 | 540 | 550 | 6,000 |
1990/12/06 | 520 | 520 | 520 | 520 | 7,000 |
1990/12/05 | 510 | 510 | 500 | 500 | 6,000 |
1990/12/04 | 520 | 525 | 520 | 520 | 7,000 |
1990/11/30 | 520 | 520 | 500 | 500 | 10,000 |
1990/11/29 | 511 | 511 | 510 | 510 | 8,000 |
1990/11/28 | 532 | 533 | 530 | 530 | 8,000 |
1990/11/27 | 540 | 540 | 530 | 532 | 12,000 |
1990/11/22 | 540 | 540 | 540 | 540 | 2,000 |
1990/11/21 | 550 | 550 | 535 | 535 | 4,000 |
1990/11/20 | 585 | 585 | 565 | 565 | 3,000 |
1990/11/19 | 580 | 580 | 580 | 580 | 5,000 |
1990/11/16 | 590 | 590 | 580 | 580 | 6,000 |
1990/11/15 | 600 | 600 | 590 | 591 | 4,000 |
1990/11/14 | 600 | 600 | 600 | 600 | 2,000 |
1990/11/13 | 600 | 600 | 600 | 600 | 1,000 |
1990/11/09 | 590 | 590 | 585 | 585 | 10,000 |
1990/11/08 | 595 | 595 | 595 | 595 | 3,000 |
1990/11/07 | 610 | 615 | 610 | 615 | 4,000 |
1990/11/06 | 620 | 620 | 620 | 620 | 1,000 |
1990/11/05 | 630 | 630 | 630 | 630 | 5,000 |
1990/11/02 | 639 | 639 | 630 | 630 | 2,000 |
1990/11/01 | 650 | 650 | 640 | 640 | 3,000 |
1990/10/31 | 660 | 660 | 650 | 655 | 13,000 |
1990/10/30 | 651 | 655 | 650 | 650 | 13,000 |
1990/10/29 | 640 | 641 | 640 | 641 | 5,000 |
1990/10/26 | 640 | 640 | 640 | 640 | 4,000 |
1990/10/25 | 640 | 640 | 640 | 640 | 4,000 |
1990/10/24 | 640 | 640 | 620 | 620 | 7,000 |
1990/10/23 | 650 | 650 | 630 | 630 | 11,000 |
1990/10/22 | 630 | 640 | 630 | 640 | 3,000 |
1990/10/19 | 600 | 620 | 600 | 620 | 15,000 |
1990/10/18 | 600 | 600 | 600 | 600 | 9,000 |
1990/10/17 | 586 | 586 | 586 | 586 | 1,000 |
1990/10/16 | 586 | 586 | 586 | 586 | 3,000 |
1990/10/15 | 561 | 561 | 561 | 561 | 1,000 |
1990/10/12 | 560 | 561 | 560 | 561 | 8,000 |
1990/10/09 | 600 | 600 | 585 | 585 | 10,000 |
1990/10/08 | 560 | 580 | 560 | 580 | 11,000 |
1990/10/05 | 551 | 560 | 551 | 560 | 8,000 |
1990/10/04 | 560 | 560 | 551 | 551 | 2,000 |
1990/10/03 | 541 | 560 | 541 | 560 | 15,000 |
1990/10/02 | 530 | 530 | 530 | 530 | 7,000 |
1990/09/27 | 551 | 560 | 530 | 560 | 16,000 |
1990/09/26 | 591 | 591 | 550 | 550 | 14,000 |
1990/09/25 | 590 | 590 | 590 | 590 | 6,000 |
1990/09/21 | 607 | 607 | 607 | 607 | 3,000 |
1990/09/20 | 620 | 620 | 607 | 607 | 12,000 |
1990/09/19 | 605 | 620 | 605 | 620 | 7,000 |
1990/09/18 | 630 | 631 | 620 | 620 | 10,000 |
1990/09/17 | 630 | 630 | 630 | 630 | 6,000 |
1990/09/13 | 629 | 630 | 629 | 630 | 9,000 |
1990/09/12 | 648 | 648 | 645 | 645 | 6,000 |
1990/09/11 | 650 | 650 | 630 | 650 | 10,000 |
1990/09/10 | 630 | 630 | 630 | 630 | 2,000 |
1990/09/07 | 640 | 640 | 640 | 640 | 2,000 |
1990/09/06 | 650 | 650 | 650 | 650 | 8,000 |
1990/09/05 | 671 | 671 | 650 | 650 | 16,000 |
1990/09/04 | 671 | 671 | 670 | 670 | 11,000 |
1990/09/03 | 695 | 695 | 675 | 675 | 9,000 |
1990/08/31 | 655 | 655 | 655 | 655 | 8,000 |
1990/08/30 | 650 | 650 | 650 | 650 | 3,000 |
1990/08/29 | 650 | 650 | 650 | 650 | 7,000 |
1990/08/28 | 630 | 666 | 630 | 650 | 12,000 |
1990/08/27 | 602 | 620 | 602 | 620 | 10,000 |
1990/08/24 | 624 | 634 | 601 | 601 | 23,000 |
1990/08/23 | 679 | 679 | 634 | 634 | 21,000 |
1990/08/22 | 709 | 709 | 680 | 680 | 11,000 |
1990/08/21 | 709 | 720 | 709 | 710 | 7,000 |
1990/08/20 | 728 | 729 | 720 | 720 | 8,000 |
1990/08/17 | 730 | 730 | 730 | 730 | 7,000 |
1990/08/16 | 731 | 750 | 731 | 750 | 3,000 |
1990/08/15 | 730 | 735 | 730 | 730 | 6,000 |
1990/08/14 | 730 | 730 | 701 | 720 | 11,000 |
1990/08/13 | 731 | 731 | 730 | 730 | 9,000 |
1990/08/10 | 779 | 780 | 770 | 770 | 6,000 |
1990/08/09 | 780 | 780 | 780 | 780 | 9,000 |
1990/08/08 | 731 | 731 | 730 | 731 | 5,000 |
1990/08/07 | 730 | 730 | 730 | 730 | 15,000 |
1990/08/06 | 829 | 829 | 829 | 829 | 5,000 |
1990/08/03 | 831 | 831 | 830 | 830 | 10,000 |
1990/08/02 | 839 | 840 | 831 | 831 | 5,000 |
1990/08/01 | 840 | 840 | 839 | 839 | 5,000 |
1990/07/30 | 860 | 860 | 859 | 859 | 12,000 |
1990/07/27 | 860 | 860 | 860 | 860 | 13,000 |
1990/07/26 | 870 | 870 | 870 | 870 | 4,000 |
1990/07/25 | 859 | 860 | 859 | 860 | 11,000 |
1990/07/24 | 859 | 859 | 859 | 859 | 1,000 |
1990/07/19 | 883 | 883 | 870 | 870 | 10,000 |
1990/07/18 | 880 | 890 | 880 | 885 | 19,000 |
1990/07/17 | 881 | 890 | 880 | 885 | 11,000 |
1990/07/16 | 898 | 898 | 880 | 880 | 13,000 |
1990/07/13 | 890 | 898 | 886 | 890 | 30,000 |
1990/07/12 | 890 | 890 | 885 | 890 | 55,000 |
1990/07/11 | 883 | 890 | 883 | 883 | 25,000 |
1990/07/10 | 888 | 900 | 880 | 883 | 67,000 |
1990/07/09 | 880 | 880 | 876 | 880 | 35,000 |
1990/07/06 | 835 | 840 | 825 | 836 | 22,000 |
1990/07/05 | 840 | 840 | 822 | 830 | 9,000 |
1990/07/04 | 830 | 835 | 811 | 821 | 26,000 |
1990/07/03 | 840 | 840 | 830 | 830 | 16,000 |
1990/07/02 | 840 | 840 | 810 | 820 | 19,000 |
1990/06/29 | 840 | 840 | 836 | 840 | 10,000 |
1990/06/28 | 830 | 840 | 820 | 835 | 10,000 |
1990/06/27 | 811 | 830 | 810 | 830 | 10,000 |
1990/06/26 | 830 | 830 | 810 | 810 | 4,000 |
1990/06/25 | 812 | 822 | 812 | 822 | 6,000 |
1990/06/22 | 825 | 825 | 821 | 822 | 12,000 |
1990/06/21 | 825 | 827 | 825 | 826 | 5,000 |
1990/06/20 | 825 | 826 | 825 | 825 | 14,000 |
1990/06/19 | 840 | 840 | 840 | 840 | 9,000 |
1990/06/18 | 840 | 841 | 821 | 821 | 22,000 |
1990/06/15 | 860 | 860 | 850 | 850 | 3,000 |
1990/06/13 | 833 | 843 | 821 | 830 | 9,000 |
1990/06/12 | 830 | 840 | 830 | 835 | 9,000 |
1990/06/11 | 870 | 870 | 835 | 840 | 21,000 |
1990/06/08 | 833 | 880 | 833 | 868 | 23,000 |
1990/06/07 | 823 | 836 | 823 | 830 | 19,000 |
1990/06/06 | 822 | 832 | 821 | 821 | 28,000 |
1990/06/05 | 821 | 821 | 820 | 820 | 3,000 |
1990/06/04 | 825 | 825 | 820 | 820 | 9,000 |
1990/05/31 | 820 | 820 | 820 | 820 | 3,000 |
1990/05/29 | 820 | 848 | 820 | 848 | 24,000 |
1990/05/28 | 832 | 832 | 830 | 830 | 10,000 |
1990/05/25 | 820 | 820 | 820 | 820 | 12,000 |
1990/05/24 | 850 | 860 | 850 | 850 | 8,000 |
1990/05/23 | 884 | 884 | 883 | 883 | 4,000 |
1990/05/22 | 890 | 890 | 890 | 890 | 18,000 |
1990/05/21 | 890 | 901 | 890 | 890 | 28,000 |
1990/05/18 | 870 | 881 | 862 | 880 | 25,000 |
1990/05/17 | 850 | 870 | 850 | 870 | 42,000 |
1990/05/16 | 880 | 880 | 860 | 860 | 51,000 |
1990/05/15 | 880 | 880 | 850 | 850 | 29,000 |
1990/05/14 | 831 | 850 | 831 | 850 | 44,000 |
1990/05/11 | 801 | 820 | 801 | 815 | 13,000 |
1990/05/10 | 785 | 800 | 785 | 800 | 20,000 |
1990/05/09 | 760 | 785 | 756 | 785 | 14,000 |
1990/05/08 | 730 | 755 | 730 | 755 | 20,000 |
1990/05/07 | 721 | 721 | 721 | 721 | 8,000 |
1990/05/02 | 710 | 715 | 710 | 715 | 12,000 |
1990/05/01 | 700 | 710 | 692 | 710 | 4,000 |
1990/04/27 | 700 | 700 | 690 | 700 | 6,000 |
1990/04/26 | 710 | 720 | 700 | 704 | 16,000 |
1990/04/25 | 711 | 713 | 710 | 710 | 9,000 |
1990/04/24 | 706 | 710 | 706 | 710 | 4,000 |
1990/04/23 | 701 | 705 | 701 | 705 | 6,000 |
1990/04/20 | 695 | 700 | 692 | 700 | 49,000 |
1990/04/19 | 699 | 700 | 680 | 687 | 55,000 |
1990/04/18 | 701 | 701 | 700 | 700 | 5,000 |
1990/04/17 | 700 | 700 | 700 | 700 | 5,000 |
1990/04/16 | 713 | 713 | 700 | 700 | 9,000 |
1990/04/13 | 710 | 710 | 710 | 710 | 1,000 |
1990/04/12 | 720 | 720 | 709 | 709 | 6,000 |
1990/04/11 | 700 | 700 | 700 | 700 | 8,000 |
1990/04/10 | 730 | 730 | 715 | 715 | 26,000 |
1990/04/09 | 681 | 681 | 681 | 681 | 2,000 |
1990/04/06 | 650 | 663 | 650 | 663 | 26,000 |
1990/04/03 | 740 | 740 | 740 | 740 | 9,000 |
1990/03/30 | 790 | 800 | 790 | 799 | 8,000 |
1990/03/29 | 806 | 806 | 800 | 800 | 6,000 |
1990/03/28 | 831 | 831 | 800 | 800 | 12,000 |
1990/03/27 | 830 | 830 | 810 | 830 | 16,000 |
1990/03/26 | 820 | 830 | 810 | 830 | 6,000 |
1990/03/23 | 835 | 835 | 830 | 830 | 9,000 |
1990/03/20 | 885 | 890 | 870 | 870 | 34,000 |
1990/03/19 | 900 | 900 | 885 | 891 | 25,000 |
1990/03/16 | 891 | 891 | 891 | 891 | 18,000 |
1990/03/15 | 880 | 881 | 880 | 881 | 3,000 |
1990/03/14 | 900 | 900 | 890 | 890 | 7,000 |
1990/03/13 | 920 | 930 | 920 | 920 | 40,000 |
1990/03/12 | 940 | 940 | 940 | 940 | 6,000 |
1990/03/09 | 950 | 950 | 950 | 950 | 3,000 |
1990/03/08 | 922 | 925 | 921 | 921 | 15,000 |
1990/03/07 | 921 | 925 | 921 | 925 | 4,000 |
1990/03/06 | 931 | 931 | 920 | 920 | 15,000 |
1990/03/05 | 930 | 950 | 930 | 930 | 28,000 |
1990/03/02 | 950 | 960 | 940 | 940 | 43,000 |
1990/03/01 | 950 | 954 | 930 | 950 | 30,000 |
1990/02/28 | 951 | 955 | 951 | 955 | 7,000 |
1990/02/27 | 910 | 910 | 890 | 890 | 15,000 |
1990/02/26 | 930 | 930 | 880 | 880 | 41,000 |
1990/02/23 | 960 | 960 | 930 | 930 | 27,000 |
1990/02/22 | 966 | 975 | 950 | 960 | 27,000 |
1990/02/21 | 987 | 987 | 978 | 978 | 21,000 |
1990/02/20 | 986 | 986 | 985 | 985 | 11,000 |
1990/02/19 | 990 | 998 | 980 | 980 | 13,000 |
1990/02/16 | 991 | 995 | 965 | 980 | 21,000 |
1990/02/15 | 1,000 | 1,000 | 990 | 991 | 15,000 |
1990/02/14 | 1,020 | 1,020 | 1,000 | 1,000 | 56,000 |
1990/02/13 | 1,020 | 1,030 | 1,020 | 1,030 | 55,000 |
1990/02/09 | 997 | 1,010 | 995 | 1,010 | 81,000 |
1990/02/08 | 1,010 | 1,010 | 995 | 995 | 60,000 |
1990/02/07 | 1,030 | 1,030 | 998 | 1,000 | 69,000 |
1990/02/06 | 985 | 1,010 | 985 | 1,010 | 69,000 |
1990/02/05 | 960 | 980 | 960 | 975 | 37,000 |
1990/02/02 | 941 | 965 | 941 | 965 | 18,000 |
1990/02/01 | 940 | 941 | 940 | 941 | 11,000 |
1990/01/31 | 926 | 939 | 926 | 939 | 32,000 |
1990/01/30 | 922 | 926 | 922 | 926 | 12,000 |
1990/01/29 | 929 | 929 | 920 | 921 | 19,000 |
1990/01/26 | 939 | 940 | 930 | 930 | 35,000 |
1990/01/25 | 936 | 940 | 930 | 939 | 22,000 |
1990/01/24 | 945 | 950 | 945 | 946 | 19,000 |
1990/01/23 | 925 | 940 | 920 | 940 | 28,000 |
1990/01/22 | 935 | 936 | 920 | 925 | 11,000 |
1990/01/19 | 950 | 950 | 940 | 945 | 21,000 |
1990/01/18 | 951 | 952 | 950 | 950 | 20,000 |
1990/01/17 | 960 | 960 | 950 | 950 | 28,000 |
1990/01/16 | 970 | 970 | 965 | 965 | 42,000 |
1990/01/12 | 968 | 978 | 967 | 978 | 25,000 |
1990/01/11 | 969 | 970 | 965 | 965 | 34,000 |
1990/01/10 | 967 | 970 | 966 | 966 | 19,000 |
1990/01/09 | 970 | 975 | 965 | 966 | 20,000 |
1990/01/08 | 1,000 | 1,000 | 960 | 969 | 41,000 |
1990/01/05 | 985 | 1,000 | 981 | 985 | 56,000 |
1990/01/04 | 997 | 1,000 | 990 | 995 | 23,000 |