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 |
---|---|---|---|---|---|
1997/12/30 | 170 | 199 | 170 | 199 | 22,000 |
1997/12/29 | 170 | 170 | 170 | 170 | 1,000 |
1997/12/26 | 180 | 180 | 170 | 170 | 2,000 |
1997/12/25 | 170 | 170 | 170 | 170 | 2,000 |
1997/12/24 | 160 | 170 | 160 | 170 | 7,000 |
1997/12/22 | 161 | 170 | 150 | 170 | 18,000 |
1997/12/19 | 195 | 195 | 180 | 180 | 25,000 |
1997/12/16 | 195 | 195 | 190 | 190 | 18,000 |
1997/12/15 | 195 | 195 | 195 | 195 | 6,000 |
1997/12/12 | 196 | 196 | 196 | 196 | 2,000 |
1997/12/11 | 200 | 200 | 195 | 196 | 4,000 |
1997/12/10 | 215 | 215 | 215 | 215 | 3,000 |
1997/12/08 | 220 | 220 | 220 | 220 | 36,000 |
1997/12/05 | 200 | 200 | 200 | 200 | 17,000 |
1997/12/04 | 201 | 201 | 200 | 201 | 7,000 |
1997/12/02 | 220 | 220 | 220 | 220 | 5,000 |
1997/12/01 | 206 | 206 | 201 | 206 | 7,000 |
1997/11/28 | 202 | 205 | 202 | 205 | 3,000 |
1997/11/27 | 209 | 210 | 201 | 201 | 11,000 |
1997/11/26 | 218 | 219 | 215 | 219 | 9,000 |
1997/11/25 | 218 | 219 | 215 | 219 | 10,000 |
1997/11/21 | 220 | 220 | 220 | 220 | 2,000 |
1997/11/20 | 216 | 235 | 216 | 235 | 16,000 |
1997/11/19 | 230 | 230 | 216 | 225 | 18,000 |
1997/11/18 | 226 | 226 | 225 | 225 | 5,000 |
1997/11/17 | 225 | 225 | 215 | 215 | 3,000 |
1997/11/14 | 221 | 230 | 220 | 230 | 15,000 |
1997/11/13 | 225 | 225 | 215 | 220 | 13,000 |
1997/11/12 | 235 | 235 | 235 | 235 | 2,000 |
1997/11/11 | 230 | 230 | 230 | 230 | 1,000 |
1997/11/07 | 235 | 235 | 225 | 225 | 5,000 |
1997/11/05 | 240 | 240 | 240 | 240 | 5,000 |
1997/11/04 | 230 | 230 | 230 | 230 | 2,000 |
1997/10/31 | 230 | 230 | 230 | 230 | 3,000 |
1997/10/30 | 226 | 240 | 226 | 230 | 8,000 |
1997/10/29 | 226 | 226 | 225 | 225 | 14,000 |
1997/10/27 | 230 | 230 | 230 | 230 | 4,000 |
1997/10/23 | 240 | 240 | 240 | 240 | 1,000 |
1997/10/22 | 240 | 240 | 240 | 240 | 3,000 |
1997/10/21 | 239 | 240 | 239 | 240 | 4,000 |
1997/10/20 | 240 | 240 | 240 | 240 | 13,000 |
1997/10/13 | 225 | 225 | 215 | 215 | 9,000 |
1997/10/09 | 217 | 217 | 215 | 215 | 6,000 |
1997/10/08 | 217 | 217 | 217 | 217 | 3,000 |
1997/10/07 | 225 | 225 | 220 | 220 | 13,000 |
1997/10/06 | 220 | 220 | 220 | 220 | 5,000 |
1997/10/03 | 221 | 225 | 221 | 225 | 3,000 |
1997/10/02 | 240 | 240 | 221 | 230 | 23,000 |
1997/10/01 | 228 | 235 | 228 | 230 | 31,000 |
1997/09/30 | 234 | 234 | 230 | 230 | 20,000 |
1997/09/29 | 240 | 240 | 235 | 235 | 18,000 |
1997/09/26 | 240 | 240 | 240 | 240 | 14,000 |
1997/09/25 | 258 | 258 | 240 | 240 | 24,000 |
1997/09/24 | 260 | 261 | 260 | 260 | 13,000 |
1997/09/22 | 261 | 261 | 260 | 261 | 7,000 |
1997/09/19 | 265 | 271 | 261 | 261 | 13,000 |
1997/09/18 | 262 | 262 | 261 | 261 | 6,000 |
1997/09/17 | 262 | 262 | 262 | 262 | 5,000 |
1997/09/16 | 271 | 271 | 262 | 262 | 7,000 |
1997/09/12 | 270 | 271 | 270 | 271 | 4,000 |
1997/09/11 | 270 | 270 | 270 | 270 | 4,000 |
1997/09/10 | 276 | 276 | 270 | 270 | 9,000 |
1997/09/09 | 271 | 271 | 271 | 271 | 1,000 |
1997/09/04 | 279 | 280 | 279 | 280 | 4,000 |
1997/09/02 | 279 | 279 | 272 | 272 | 14,000 |
1997/08/28 | 271 | 271 | 271 | 271 | 14,000 |
1997/08/25 | 275 | 275 | 275 | 275 | 5,000 |
1997/08/20 | 284 | 284 | 275 | 275 | 14,000 |
1997/08/19 | 276 | 279 | 276 | 279 | 2,000 |
1997/08/15 | 279 | 279 | 279 | 279 | 1,000 |
1997/08/12 | 279 | 279 | 279 | 279 | 4,000 |
1997/08/11 | 279 | 279 | 275 | 275 | 3,000 |
1997/08/08 | 280 | 280 | 280 | 280 | 3,000 |
1997/08/07 | 281 | 282 | 280 | 280 | 7,000 |
1997/08/06 | 281 | 281 | 280 | 280 | 17,000 |
1997/08/05 | 285 | 285 | 281 | 281 | 12,000 |
1997/08/04 | 295 | 295 | 290 | 290 | 13,000 |
1997/08/01 | 292 | 292 | 292 | 292 | 4,000 |
1997/07/31 | 292 | 292 | 292 | 292 | 1,000 |
1997/07/30 | 292 | 292 | 292 | 292 | 1,000 |
1997/07/29 | 292 | 292 | 292 | 292 | 8,000 |
1997/07/28 | 293 | 295 | 293 | 293 | 10,000 |
1997/07/25 | 292 | 292 | 292 | 292 | 2,000 |
1997/07/23 | 293 | 293 | 292 | 292 | 4,000 |
1997/07/22 | 292 | 292 | 292 | 292 | 2,000 |
1997/07/18 | 309 | 309 | 292 | 292 | 11,000 |
1997/07/17 | 299 | 304 | 299 | 304 | 2,000 |
1997/07/16 | 299 | 299 | 299 | 299 | 1,000 |
1997/07/15 | 296 | 296 | 291 | 291 | 12,000 |
1997/07/14 | 290 | 291 | 290 | 291 | 9,000 |
1997/07/11 | 291 | 293 | 291 | 292 | 24,000 |
1997/07/10 | 300 | 300 | 295 | 295 | 8,000 |
1997/07/09 | 300 | 300 | 300 | 300 | 7,000 |
1997/07/08 | 300 | 300 | 300 | 300 | 12,000 |
1997/07/04 | 300 | 305 | 300 | 300 | 13,000 |
1997/07/03 | 305 | 305 | 300 | 300 | 18,000 |
1997/07/02 | 314 | 314 | 314 | 314 | 4,000 |
1997/07/01 | 313 | 318 | 313 | 315 | 49,000 |
1997/06/30 | 298 | 303 | 298 | 303 | 32,000 |
1997/06/27 | 300 | 300 | 295 | 296 | 40,000 |
1997/06/26 | 296 | 300 | 296 | 300 | 28,000 |
1997/06/25 | 300 | 300 | 296 | 296 | 34,000 |
1997/06/24 | 301 | 301 | 299 | 300 | 68,000 |
1997/06/23 | 304 | 304 | 302 | 303 | 12,000 |
1997/06/20 | 308 | 310 | 308 | 310 | 15,000 |
1997/06/19 | 315 | 315 | 308 | 308 | 10,000 |
1997/06/18 | 311 | 315 | 311 | 315 | 11,000 |
1997/06/17 | 316 | 316 | 311 | 311 | 9,000 |
1997/06/16 | 299 | 306 | 299 | 306 | 302,000 |
1997/06/12 | 310 | 311 | 310 | 311 | 4,000 |
1997/06/11 | 307 | 307 | 307 | 307 | 5,000 |
1997/06/10 | 309 | 309 | 307 | 307 | 6,000 |
1997/06/06 | 315 | 318 | 311 | 311 | 20,000 |
1997/06/05 | 319 | 319 | 310 | 310 | 36,000 |
1997/06/04 | 321 | 321 | 321 | 321 | 3,000 |
1997/06/03 | 329 | 329 | 323 | 323 | 4,000 |
1997/06/02 | 323 | 323 | 320 | 323 | 11,000 |
1997/05/30 | 323 | 323 | 323 | 323 | 3,000 |
1997/05/29 | 325 | 325 | 320 | 320 | 3,000 |
1997/05/28 | 326 | 326 | 326 | 326 | 4,000 |
1997/05/26 | 322 | 326 | 322 | 326 | 7,000 |
1997/05/23 | 327 | 327 | 327 | 327 | 1,000 |
1997/05/22 | 327 | 327 | 327 | 327 | 5,000 |
1997/05/21 | 328 | 330 | 328 | 328 | 7,000 |
1997/05/20 | 332 | 332 | 327 | 327 | 25,000 |
1997/05/19 | 329 | 329 | 327 | 327 | 2,000 |
1997/05/16 | 321 | 324 | 320 | 324 | 18,000 |
1997/05/15 | 324 | 324 | 320 | 320 | 52,000 |
1997/05/14 | 320 | 325 | 320 | 325 | 11,000 |
1997/05/13 | 313 | 318 | 313 | 315 | 6,000 |
1997/05/12 | 320 | 320 | 310 | 310 | 4,000 |
1997/05/09 | 320 | 320 | 320 | 320 | 4,000 |
1997/05/08 | 310 | 320 | 310 | 320 | 6,000 |
1997/05/07 | 301 | 301 | 301 | 301 | 4,000 |
1997/05/06 | 300 | 305 | 295 | 298 | 45,000 |
1997/05/02 | 310 | 310 | 298 | 298 | 13,000 |
1997/05/01 | 300 | 310 | 300 | 301 | 8,000 |
1997/04/30 | 300 | 300 | 291 | 300 | 12,000 |
1997/04/28 | 301 | 301 | 290 | 290 | 9,000 |
1997/04/25 | 315 | 315 | 301 | 301 | 16,000 |
1997/04/22 | 325 | 325 | 320 | 320 | 8,000 |
1997/04/21 | 332 | 332 | 330 | 330 | 2,000 |
1997/04/18 | 310 | 315 | 305 | 315 | 16,000 |
1997/04/17 | 296 | 302 | 296 | 301 | 6,000 |
1997/04/15 | 290 | 290 | 281 | 290 | 8,000 |
1997/04/11 | 290 | 291 | 290 | 290 | 6,000 |
1997/04/10 | 300 | 300 | 291 | 291 | 14,000 |
1997/04/09 | 305 | 305 | 300 | 300 | 12,000 |
1997/04/08 | 325 | 325 | 301 | 301 | 13,000 |
1997/04/04 | 330 | 330 | 325 | 325 | 9,000 |
1997/04/02 | 334 | 334 | 334 | 334 | 3,000 |
1997/03/28 | 330 | 330 | 330 | 330 | 1,000 |
1997/03/27 | 330 | 330 | 330 | 330 | 3,000 |
1997/03/26 | 331 | 331 | 330 | 330 | 6,000 |
1997/03/25 | 331 | 331 | 330 | 330 | 8,000 |
1997/03/24 | 335 | 335 | 331 | 331 | 14,000 |
1997/03/21 | 335 | 335 | 335 | 335 | 21,000 |
1997/03/19 | 350 | 350 | 350 | 350 | 8,000 |
1997/03/18 | 338 | 338 | 330 | 330 | 58,000 |
1997/03/17 | 335 | 338 | 335 | 338 | 10,000 |
1997/03/14 | 336 | 336 | 335 | 335 | 17,000 |
1997/03/13 | 336 | 338 | 336 | 337 | 11,000 |
1997/03/12 | 340 | 340 | 336 | 336 | 16,000 |
1997/03/11 | 337 | 337 | 335 | 335 | 16,000 |
1997/03/10 | 345 | 345 | 345 | 345 | 2,000 |
1997/03/07 | 340 | 340 | 338 | 338 | 3,000 |
1997/03/06 | 338 | 345 | 338 | 340 | 5,000 |
1997/03/04 | 337 | 337 | 337 | 337 | 7,000 |
1997/03/03 | 336 | 336 | 336 | 336 | 4,000 |
1997/02/28 | 341 | 341 | 341 | 341 | 1,000 |
1997/02/27 | 345 | 345 | 345 | 345 | 2,000 |
1997/02/24 | 341 | 359 | 341 | 359 | 3,000 |
1997/02/21 | 344 | 344 | 340 | 340 | 9,000 |
1997/02/20 | 346 | 346 | 345 | 345 | 10,000 |
1997/02/19 | 336 | 336 | 336 | 336 | 1,000 |
1997/02/18 | 336 | 336 | 335 | 335 | 5,000 |
1997/02/17 | 335 | 340 | 335 | 340 | 12,000 |
1997/02/14 | 340 | 340 | 340 | 340 | 7,000 |
1997/02/13 | 340 | 340 | 340 | 340 | 5,000 |
1997/02/10 | 336 | 341 | 336 | 341 | 4,000 |
1997/02/06 | 345 | 345 | 340 | 340 | 5,000 |
1997/02/05 | 355 | 355 | 348 | 348 | 8,000 |
1997/02/04 | 345 | 350 | 345 | 345 | 10,000 |
1997/02/03 | 336 | 337 | 336 | 337 | 4,000 |
1997/01/31 | 335 | 340 | 335 | 340 | 31,000 |
1997/01/30 | 335 | 336 | 335 | 335 | 22,000 |
1997/01/29 | 340 | 340 | 340 | 340 | 31,000 |
1997/01/28 | 340 | 345 | 340 | 345 | 13,000 |
1997/01/27 | 350 | 350 | 350 | 350 | 2,000 |
1997/01/23 | 360 | 360 | 350 | 350 | 5,000 |
1997/01/22 | 355 | 360 | 355 | 360 | 6,000 |
1997/01/21 | 353 | 353 | 353 | 353 | 1,000 |
1997/01/20 | 355 | 355 | 350 | 350 | 22,000 |
1997/01/17 | 356 | 356 | 355 | 355 | 9,000 |
1997/01/16 | 356 | 356 | 356 | 356 | 3,000 |
1997/01/14 | 355 | 355 | 355 | 355 | 4,000 |
1997/01/13 | 355 | 355 | 354 | 355 | 4,000 |
1997/01/10 | 360 | 360 | 355 | 355 | 9,000 |
1997/01/09 | 362 | 362 | 360 | 360 | 7,000 |
1997/01/08 | 372 | 372 | 372 | 372 | 2,000 |
1997/01/07 | 377 | 377 | 377 | 377 | 3,000 |
1997/01/06 | 360 | 360 | 360 | 360 | 4,000 |