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 |
---|---|---|---|---|---|
1994/12/30 | 449 | 450 | 449 | 450 | 3,000 |
1994/12/28 | 450 | 450 | 450 | 450 | 4,000 |
1994/12/27 | 444 | 444 | 444 | 444 | 4,000 |
1994/12/26 | 434 | 440 | 434 | 440 | 10,000 |
1994/12/22 | 439 | 439 | 439 | 439 | 2,000 |
1994/12/21 | 439 | 439 | 439 | 439 | 1,000 |
1994/12/20 | 440 | 440 | 430 | 440 | 22,000 |
1994/12/19 | 440 | 440 | 440 | 440 | 5,000 |
1994/12/15 | 440 | 440 | 430 | 440 | 5,000 |
1994/12/14 | 440 | 440 | 440 | 440 | 2,000 |
1994/12/13 | 441 | 441 | 441 | 441 | 10,000 |
1994/12/12 | 450 | 450 | 441 | 441 | 8,000 |
1994/12/09 | 455 | 455 | 450 | 450 | 5,000 |
1994/12/08 | 455 | 455 | 455 | 455 | 2,000 |
1994/12/07 | 450 | 450 | 450 | 450 | 2,000 |
1994/12/06 | 447 | 465 | 447 | 460 | 29,000 |
1994/12/05 | 450 | 450 | 445 | 446 | 4,000 |
1994/12/02 | 442 | 449 | 442 | 449 | 3,000 |
1994/12/01 | 442 | 442 | 441 | 441 | 4,000 |
1994/11/30 | 440 | 440 | 440 | 440 | 1,000 |
1994/11/29 | 440 | 440 | 440 | 440 | 2,000 |
1994/11/25 | 450 | 450 | 440 | 440 | 13,000 |
1994/11/24 | 458 | 458 | 450 | 450 | 6,000 |
1994/11/22 | 459 | 459 | 454 | 459 | 7,000 |
1994/11/21 | 464 | 468 | 464 | 468 | 2,000 |
1994/11/18 | 464 | 464 | 464 | 464 | 9,000 |
1994/11/17 | 467 | 467 | 464 | 464 | 4,000 |
1994/11/15 | 464 | 480 | 464 | 480 | 9,000 |
1994/11/14 | 460 | 465 | 460 | 464 | 8,000 |
1994/11/11 | 461 | 462 | 461 | 461 | 16,000 |
1994/11/10 | 478 | 478 | 470 | 470 | 3,000 |
1994/11/09 | 480 | 480 | 473 | 473 | 10,000 |
1994/11/08 | 484 | 484 | 484 | 484 | 1,000 |
1994/11/07 | 476 | 495 | 476 | 483 | 25,000 |
1994/11/04 | 472 | 480 | 472 | 480 | 9,000 |
1994/11/02 | 470 | 473 | 470 | 470 | 7,000 |
1994/11/01 | 466 | 466 | 466 | 466 | 1,000 |
1994/10/31 | 467 | 467 | 466 | 466 | 3,000 |
1994/10/28 | 470 | 470 | 467 | 467 | 3,000 |
1994/10/27 | 475 | 475 | 475 | 475 | 2,000 |
1994/10/26 | 475 | 475 | 475 | 475 | 2,000 |
1994/10/25 | 480 | 480 | 480 | 480 | 3,000 |
1994/10/24 | 480 | 485 | 480 | 485 | 4,000 |
1994/10/21 | 485 | 485 | 485 | 485 | 2,000 |
1994/10/20 | 481 | 490 | 481 | 482 | 16,000 |
1994/10/19 | 480 | 482 | 480 | 481 | 3,000 |
1994/10/18 | 475 | 475 | 472 | 475 | 3,000 |
1994/10/17 | 472 | 475 | 472 | 475 | 3,000 |
1994/10/14 | 471 | 472 | 470 | 472 | 5,000 |
1994/10/13 | 475 | 475 | 475 | 475 | 6,000 |
1994/10/12 | 471 | 471 | 470 | 470 | 4,000 |
1994/10/11 | 471 | 471 | 471 | 471 | 1,000 |
1994/10/07 | 470 | 470 | 461 | 470 | 12,000 |
1994/10/06 | 466 | 466 | 460 | 460 | 6,000 |
1994/10/05 | 461 | 461 | 461 | 461 | 1,000 |
1994/10/04 | 460 | 460 | 460 | 460 | 6,000 |
1994/10/03 | 451 | 451 | 450 | 450 | 20,000 |
1994/09/30 | 458 | 458 | 458 | 458 | 1,000 |
1994/09/29 | 459 | 464 | 455 | 457 | 8,000 |
1994/09/28 | 459 | 464 | 459 | 464 | 4,000 |
1994/09/26 | 468 | 468 | 468 | 468 | 7,000 |
1994/09/22 | 473 | 473 | 473 | 473 | 2,000 |
1994/09/21 | 485 | 485 | 475 | 475 | 6,000 |
1994/09/20 | 475 | 475 | 475 | 475 | 4,000 |
1994/09/19 | 460 | 460 | 460 | 460 | 1,000 |
1994/09/16 | 461 | 463 | 461 | 462 | 15,000 |
1994/09/14 | 471 | 471 | 460 | 461 | 10,000 |
1994/09/13 | 471 | 471 | 471 | 471 | 5,000 |
1994/09/08 | 487 | 487 | 471 | 471 | 11,000 |
1994/09/07 | 495 | 495 | 486 | 486 | 4,000 |
1994/09/06 | 495 | 495 | 486 | 486 | 3,000 |
1994/09/02 | 505 | 506 | 500 | 500 | 12,000 |
1994/09/01 | 500 | 500 | 500 | 500 | 3,000 |
1994/08/31 | 500 | 500 | 500 | 500 | 10,000 |
1994/08/29 | 500 | 500 | 500 | 500 | 1,000 |
1994/08/26 | 500 | 500 | 495 | 500 | 6,000 |
1994/08/25 | 505 | 505 | 495 | 500 | 6,000 |
1994/08/23 | 510 | 510 | 510 | 510 | 5,000 |
1994/08/22 | 511 | 511 | 510 | 511 | 4,000 |
1994/08/19 | 520 | 525 | 515 | 521 | 26,000 |
1994/08/18 | 517 | 517 | 515 | 515 | 2,000 |
1994/08/17 | 512 | 512 | 512 | 512 | 1,000 |
1994/08/16 | 517 | 517 | 510 | 510 | 5,000 |
1994/08/15 | 525 | 525 | 520 | 520 | 6,000 |
1994/08/12 | 520 | 530 | 520 | 525 | 6,000 |
1994/08/11 | 510 | 510 | 510 | 510 | 8,000 |
1994/08/10 | 500 | 500 | 500 | 500 | 7,000 |
1994/08/09 | 495 | 495 | 495 | 495 | 5,000 |
1994/08/08 | 495 | 495 | 495 | 495 | 1,000 |
1994/08/03 | 496 | 496 | 495 | 495 | 4,000 |
1994/08/02 | 500 | 500 | 495 | 495 | 10,000 |
1994/08/01 | 496 | 500 | 496 | 500 | 3,000 |
1994/07/29 | 495 | 495 | 495 | 495 | 1,000 |
1994/07/28 | 493 | 493 | 493 | 493 | 2,000 |
1994/07/27 | 499 | 500 | 490 | 490 | 23,000 |
1994/07/26 | 505 | 505 | 501 | 501 | 3,000 |
1994/07/25 | 510 | 510 | 506 | 506 | 9,000 |
1994/07/22 | 530 | 530 | 510 | 511 | 11,000 |
1994/07/21 | 534 | 534 | 531 | 531 | 4,000 |
1994/07/20 | 535 | 535 | 526 | 535 | 17,000 |
1994/07/19 | 535 | 535 | 525 | 525 | 10,000 |
1994/07/18 | 530 | 530 | 525 | 525 | 12,000 |
1994/07/15 | 533 | 538 | 533 | 533 | 17,000 |
1994/07/14 | 533 | 535 | 533 | 533 | 20,000 |
1994/07/13 | 535 | 539 | 535 | 535 | 28,000 |
1994/07/11 | 538 | 538 | 525 | 525 | 9,000 |
1994/07/08 | 535 | 538 | 530 | 538 | 6,000 |
1994/07/07 | 538 | 540 | 525 | 525 | 14,000 |
1994/07/06 | 540 | 540 | 522 | 522 | 34,000 |
1994/07/05 | 540 | 540 | 535 | 540 | 22,000 |
1994/07/04 | 539 | 540 | 539 | 540 | 51,000 |
1994/07/01 | 528 | 548 | 528 | 540 | 143,000 |
1994/06/30 | 523 | 527 | 520 | 527 | 17,000 |
1994/06/29 | 525 | 525 | 525 | 525 | 3,000 |
1994/06/28 | 510 | 512 | 502 | 505 | 16,000 |
1994/06/27 | 510 | 525 | 510 | 510 | 13,000 |
1994/06/24 | 530 | 535 | 525 | 525 | 56,000 |
1994/06/23 | 511 | 525 | 511 | 525 | 12,000 |
1994/06/22 | 506 | 510 | 488 | 510 | 26,000 |
1994/06/21 | 522 | 522 | 516 | 516 | 12,000 |
1994/06/20 | 532 | 535 | 523 | 527 | 38,000 |
1994/06/17 | 539 | 539 | 522 | 522 | 29,000 |
1994/06/16 | 521 | 543 | 521 | 535 | 79,000 |
1994/06/15 | 515 | 524 | 511 | 511 | 38,000 |
1994/06/14 | 525 | 525 | 512 | 512 | 31,000 |
1994/06/13 | 529 | 529 | 510 | 515 | 21,000 |
1994/06/10 | 525 | 525 | 510 | 520 | 32,000 |
1994/06/09 | 542 | 542 | 515 | 530 | 117,000 |
1994/06/08 | 500 | 545 | 500 | 543 | 305,000 |
1994/06/07 | 497 | 500 | 497 | 500 | 28,000 |
1994/06/06 | 498 | 498 | 490 | 498 | 12,000 |
1994/06/03 | 496 | 498 | 494 | 498 | 35,000 |
1994/06/02 | 493 | 494 | 490 | 494 | 30,000 |
1994/06/01 | 494 | 498 | 490 | 490 | 42,000 |
1994/05/31 | 487 | 493 | 487 | 490 | 23,000 |
1994/05/30 | 485 | 487 | 482 | 485 | 18,000 |
1994/05/27 | 460 | 475 | 460 | 475 | 176,000 |
1994/05/26 | 470 | 470 | 460 | 460 | 153,000 |
1994/05/25 | 471 | 480 | 471 | 480 | 2,000 |
1994/05/24 | 468 | 468 | 468 | 468 | 1,000 |
1994/05/23 | 480 | 480 | 467 | 467 | 7,000 |
1994/05/20 | 471 | 475 | 471 | 475 | 14,000 |
1994/05/19 | 480 | 480 | 464 | 466 | 9,000 |
1994/05/18 | 497 | 497 | 485 | 485 | 5,000 |
1994/05/17 | 495 | 495 | 495 | 495 | 18,000 |
1994/05/16 | 499 | 499 | 495 | 495 | 10,000 |
1994/05/13 | 495 | 501 | 495 | 495 | 64,000 |
1994/05/12 | 470 | 485 | 470 | 485 | 19,000 |
1994/05/11 | 472 | 472 | 470 | 470 | 4,000 |
1994/05/10 | 471 | 475 | 471 | 473 | 12,000 |
1994/05/06 | 470 | 471 | 470 | 471 | 5,000 |
1994/05/02 | 470 | 470 | 465 | 465 | 3,000 |
1994/04/28 | 485 | 485 | 471 | 471 | 8,000 |
1994/04/27 | 469 | 486 | 469 | 486 | 18,000 |
1994/04/26 | 478 | 479 | 470 | 470 | 16,000 |
1994/04/25 | 486 | 487 | 480 | 480 | 20,000 |
1994/04/22 | 469 | 489 | 466 | 484 | 36,000 |
1994/04/21 | 469 | 470 | 466 | 469 | 7,000 |
1994/04/20 | 475 | 478 | 472 | 473 | 14,000 |
1994/04/19 | 463 | 463 | 463 | 463 | 4,000 |
1994/04/18 | 465 | 470 | 463 | 470 | 6,000 |
1994/04/15 | 458 | 459 | 455 | 459 | 11,000 |
1994/04/14 | 450 | 450 | 442 | 450 | 11,000 |
1994/04/13 | 442 | 450 | 441 | 450 | 10,000 |
1994/04/12 | 457 | 457 | 457 | 457 | 1,000 |
1994/04/11 | 460 | 480 | 460 | 465 | 27,000 |
1994/04/08 | 440 | 450 | 435 | 450 | 19,000 |
1994/04/07 | 435 | 435 | 435 | 435 | 5,000 |
1994/04/06 | 430 | 430 | 429 | 429 | 9,000 |
1994/04/05 | 429 | 429 | 429 | 429 | 1,000 |
1994/04/04 | 435 | 435 | 425 | 426 | 7,000 |
1994/04/01 | 435 | 435 | 435 | 435 | 1,000 |
1994/03/31 | 435 | 435 | 435 | 435 | 2,000 |
1994/03/30 | 435 | 435 | 432 | 435 | 8,000 |
1994/03/29 | 431 | 440 | 431 | 435 | 15,000 |
1994/03/28 | 431 | 435 | 431 | 431 | 3,000 |
1994/03/25 | 442 | 442 | 442 | 442 | 6,000 |
1994/03/24 | 441 | 441 | 440 | 441 | 12,000 |
1994/03/23 | 459 | 459 | 440 | 441 | 16,000 |
1994/03/22 | 460 | 460 | 459 | 459 | 13,000 |
1994/03/18 | 455 | 459 | 455 | 459 | 25,000 |
1994/03/17 | 440 | 445 | 440 | 445 | 14,000 |
1994/03/16 | 435 | 440 | 434 | 435 | 34,000 |
1994/03/15 | 435 | 435 | 434 | 435 | 24,000 |
1994/03/14 | 435 | 435 | 430 | 435 | 10,000 |
1994/03/11 | 435 | 435 | 435 | 435 | 25,000 |
1994/03/10 | 435 | 435 | 435 | 435 | 6,000 |
1994/03/08 | 430 | 440 | 430 | 435 | 11,000 |
1994/03/07 | 430 | 430 | 425 | 430 | 5,000 |
1994/03/04 | 430 | 430 | 430 | 430 | 1,000 |
1994/03/03 | 430 | 440 | 428 | 440 | 7,000 |
1994/03/02 | 427 | 430 | 427 | 430 | 4,000 |
1994/03/01 | 420 | 426 | 420 | 426 | 14,000 |
1994/02/24 | 440 | 440 | 440 | 440 | 4,000 |
1994/02/23 | 433 | 440 | 433 | 440 | 6,000 |
1994/02/21 | 432 | 433 | 432 | 433 | 6,000 |
1994/02/18 | 423 | 433 | 423 | 433 | 9,000 |
1994/02/17 | 418 | 418 | 418 | 418 | 4,000 |
1994/02/16 | 415 | 418 | 415 | 418 | 4,000 |
1994/02/15 | 420 | 420 | 415 | 415 | 4,000 |
1994/02/14 | 420 | 420 | 420 | 420 | 1,000 |
1994/02/10 | 437 | 444 | 432 | 432 | 9,000 |
1994/02/09 | 440 | 440 | 435 | 438 | 9,000 |
1994/02/08 | 438 | 440 | 435 | 435 | 8,000 |
1994/02/07 | 430 | 440 | 430 | 438 | 10,000 |
1994/02/04 | 425 | 430 | 425 | 430 | 2,000 |
1994/02/03 | 430 | 435 | 430 | 435 | 10,000 |
1994/02/02 | 431 | 432 | 430 | 430 | 9,000 |
1994/02/01 | 427 | 432 | 427 | 432 | 6,000 |
1994/01/31 | 417 | 422 | 417 | 422 | 3,000 |
1994/01/28 | 410 | 410 | 410 | 410 | 1,000 |
1994/01/27 | 410 | 420 | 410 | 420 | 5,000 |
1994/01/26 | 410 | 410 | 410 | 410 | 5,000 |
1994/01/25 | 401 | 410 | 401 | 410 | 21,000 |
1994/01/21 | 427 | 431 | 427 | 431 | 7,000 |
1994/01/20 | 430 | 435 | 425 | 425 | 10,000 |
1994/01/19 | 421 | 425 | 421 | 425 | 13,000 |
1994/01/18 | 420 | 421 | 420 | 421 | 11,000 |
1994/01/17 | 416 | 421 | 415 | 421 | 7,000 |
1994/01/14 | 405 | 415 | 405 | 415 | 6,000 |
1994/01/13 | 401 | 405 | 401 | 405 | 5,000 |
1994/01/12 | 399 | 400 | 399 | 400 | 19,000 |
1994/01/10 | 396 | 399 | 396 | 399 | 4,000 |
1994/01/07 | 396 | 396 | 396 | 396 | 2,000 |
1994/01/04 | 399 | 399 | 399 | 399 | 1,000 |