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 |
---|---|---|---|---|---|
1999/12/30 | 173 | 189 | 173 | 189 | 13,000 |
1999/12/29 | 181 | 181 | 179 | 179 | 17,000 |
1999/12/28 | 180 | 180 | 180 | 180 | 20,000 |
1999/12/27 | 180 | 180 | 180 | 180 | 11,000 |
1999/12/24 | 186 | 186 | 185 | 185 | 4,000 |
1999/12/22 | 185 | 187 | 185 | 187 | 9,000 |
1999/12/21 | 180 | 185 | 180 | 185 | 5,000 |
1999/12/20 | 191 | 191 | 180 | 180 | 24,000 |
1999/12/17 | 183 | 183 | 182 | 182 | 6,000 |
1999/12/16 | 181 | 182 | 181 | 182 | 6,000 |
1999/12/15 | 185 | 189 | 185 | 185 | 3,000 |
1999/12/10 | 181 | 184 | 181 | 184 | 4,000 |
1999/12/09 | 185 | 190 | 180 | 180 | 26,000 |
1999/12/06 | 186 | 199 | 186 | 199 | 3,000 |
1999/12/03 | 210 | 210 | 200 | 209 | 32,000 |
1999/12/02 | 200 | 200 | 200 | 200 | 5,000 |
1999/12/01 | 186 | 186 | 186 | 186 | 3,000 |
1999/11/29 | 190 | 190 | 190 | 190 | 2,000 |
1999/11/26 | 185 | 185 | 185 | 185 | 3,000 |
1999/11/25 | 185 | 185 | 185 | 185 | 3,000 |
1999/11/24 | 208 | 208 | 208 | 208 | 1,000 |
1999/11/22 | 181 | 210 | 181 | 210 | 23,000 |
1999/11/19 | 210 | 210 | 200 | 200 | 12,000 |
1999/11/18 | 190 | 190 | 190 | 190 | 2,000 |
1999/11/17 | 187 | 188 | 187 | 188 | 11,000 |
1999/11/16 | 187 | 187 | 187 | 187 | 2,000 |
1999/11/15 | 195 | 195 | 190 | 190 | 2,000 |
1999/11/12 | 195 | 195 | 195 | 195 | 12,000 |
1999/11/11 | 200 | 200 | 195 | 195 | 10,000 |
1999/11/10 | 210 | 210 | 210 | 210 | 2,000 |
1999/11/09 | 200 | 200 | 200 | 200 | 3,000 |
1999/11/08 | 198 | 200 | 198 | 200 | 3,000 |
1999/11/05 | 195 | 195 | 195 | 195 | 1,000 |
1999/11/04 | 193 | 193 | 193 | 193 | 4,000 |
1999/11/02 | 210 | 210 | 210 | 210 | 4,000 |
1999/11/01 | 198 | 198 | 193 | 193 | 5,000 |
1999/10/27 | 198 | 198 | 198 | 198 | 5,000 |
1999/10/25 | 200 | 200 | 200 | 200 | 3,000 |
1999/10/22 | 200 | 200 | 200 | 200 | 7,000 |
1999/10/20 | 214 | 215 | 200 | 200 | 15,000 |
1999/10/18 | 200 | 200 | 200 | 200 | 11,000 |
1999/10/15 | 200 | 200 | 200 | 200 | 4,000 |
1999/10/14 | 200 | 200 | 200 | 200 | 9,000 |
1999/10/13 | 207 | 207 | 205 | 205 | 7,000 |
1999/10/12 | 207 | 207 | 207 | 207 | 2,000 |
1999/10/08 | 210 | 210 | 205 | 205 | 9,000 |
1999/10/07 | 210 | 210 | 200 | 200 | 18,000 |
1999/10/05 | 213 | 213 | 213 | 213 | 3,000 |
1999/10/04 | 215 | 215 | 215 | 215 | 4,000 |
1999/10/01 | 205 | 205 | 205 | 205 | 1,000 |
1999/09/30 | 205 | 205 | 205 | 205 | 4,000 |
1999/09/29 | 200 | 200 | 200 | 200 | 3,000 |
1999/09/28 | 210 | 210 | 196 | 200 | 12,000 |
1999/09/27 | 212 | 212 | 210 | 212 | 28,000 |
1999/09/24 | 212 | 212 | 212 | 212 | 3,000 |
1999/09/20 | 215 | 216 | 215 | 215 | 30,000 |
1999/09/17 | 216 | 216 | 216 | 216 | 1,000 |
1999/09/16 | 217 | 217 | 215 | 215 | 23,000 |
1999/09/14 | 216 | 216 | 215 | 215 | 11,000 |
1999/09/13 | 217 | 217 | 216 | 216 | 12,000 |
1999/09/10 | 215 | 215 | 215 | 215 | 5,000 |
1999/09/09 | 225 | 225 | 220 | 220 | 10,000 |
1999/09/08 | 220 | 220 | 220 | 220 | 8,000 |
1999/09/07 | 216 | 217 | 216 | 217 | 6,000 |
1999/09/06 | 218 | 218 | 210 | 214 | 7,000 |
1999/09/03 | 233 | 233 | 233 | 233 | 1,000 |
1999/09/02 | 235 | 235 | 234 | 234 | 8,000 |
1999/09/01 | 224 | 233 | 223 | 233 | 14,000 |
1999/08/31 | 224 | 224 | 224 | 224 | 12,000 |
1999/08/30 | 225 | 225 | 225 | 225 | 2,000 |
1999/08/27 | 225 | 225 | 224 | 224 | 5,000 |
1999/08/26 | 225 | 225 | 225 | 225 | 10,000 |
1999/08/24 | 235 | 235 | 225 | 225 | 3,000 |
1999/08/23 | 225 | 225 | 225 | 225 | 4,000 |
1999/08/20 | 230 | 235 | 230 | 235 | 10,000 |
1999/08/18 | 223 | 228 | 223 | 228 | 4,000 |
1999/08/17 | 223 | 223 | 223 | 223 | 1,000 |
1999/08/16 | 224 | 224 | 224 | 224 | 1,000 |
1999/08/13 | 222 | 223 | 222 | 223 | 5,000 |
1999/08/12 | 222 | 222 | 222 | 222 | 6,000 |
1999/08/11 | 222 | 222 | 222 | 222 | 3,000 |
1999/08/10 | 223 | 223 | 223 | 223 | 4,000 |
1999/08/09 | 222 | 222 | 222 | 222 | 2,000 |
1999/08/05 | 225 | 225 | 225 | 225 | 6,000 |
1999/08/03 | 240 | 240 | 240 | 240 | 4,000 |
1999/07/30 | 230 | 230 | 230 | 230 | 2,000 |
1999/07/29 | 230 | 230 | 230 | 230 | 2,000 |
1999/07/28 | 230 | 230 | 230 | 230 | 4,000 |
1999/07/27 | 229 | 230 | 229 | 230 | 4,000 |
1999/07/26 | 225 | 229 | 225 | 229 | 4,000 |
1999/07/23 | 225 | 230 | 225 | 225 | 14,000 |
1999/07/22 | 240 | 240 | 240 | 240 | 8,000 |
1999/07/21 | 240 | 240 | 231 | 240 | 12,000 |
1999/07/19 | 240 | 248 | 231 | 231 | 26,000 |
1999/07/16 | 230 | 230 | 230 | 230 | 16,000 |
1999/07/15 | 240 | 243 | 230 | 230 | 21,000 |
1999/07/14 | 243 | 243 | 240 | 240 | 13,000 |
1999/07/13 | 246 | 248 | 235 | 245 | 35,000 |
1999/07/12 | 236 | 246 | 225 | 246 | 23,000 |
1999/07/09 | 230 | 236 | 225 | 236 | 33,000 |
1999/07/08 | 229 | 229 | 224 | 224 | 13,000 |
1999/07/07 | 223 | 227 | 223 | 223 | 21,000 |
1999/07/06 | 220 | 223 | 220 | 223 | 11,000 |
1999/07/05 | 224 | 224 | 220 | 221 | 6,000 |
1999/07/02 | 220 | 220 | 219 | 219 | 28,000 |
1999/07/01 | 210 | 219 | 210 | 219 | 75,000 |
1999/06/30 | 205 | 214 | 201 | 214 | 65,000 |
1999/06/29 | 201 | 201 | 201 | 201 | 4,000 |
1999/06/28 | 209 | 209 | 199 | 199 | 10,000 |
1999/06/25 | 207 | 207 | 204 | 204 | 12,000 |
1999/06/24 | 209 | 210 | 208 | 210 | 10,000 |
1999/06/22 | 208 | 210 | 208 | 209 | 13,000 |
1999/06/21 | 210 | 210 | 205 | 205 | 9,000 |
1999/06/18 | 205 | 205 | 202 | 205 | 20,000 |
1999/06/17 | 200 | 200 | 198 | 198 | 17,000 |
1999/06/16 | 200 | 200 | 197 | 198 | 7,000 |
1999/06/15 | 200 | 200 | 196 | 196 | 6,000 |
1999/06/14 | 196 | 196 | 195 | 195 | 5,000 |
1999/06/11 | 195 | 195 | 195 | 195 | 1,000 |
1999/06/10 | 195 | 195 | 195 | 195 | 8,000 |
1999/06/09 | 195 | 195 | 192 | 192 | 9,000 |
1999/06/03 | 192 | 205 | 192 | 205 | 9,000 |
1999/06/02 | 191 | 191 | 191 | 191 | 5,000 |
1999/06/01 | 190 | 190 | 190 | 190 | 6,000 |
1999/05/31 | 195 | 195 | 195 | 195 | 7,000 |
1999/05/28 | 192 | 192 | 190 | 190 | 7,000 |
1999/05/26 | 190 | 190 | 190 | 190 | 2,000 |
1999/05/24 | 187 | 187 | 187 | 187 | 1,000 |
1999/05/20 | 212 | 212 | 212 | 212 | 10,000 |
1999/05/19 | 209 | 209 | 209 | 209 | 1,000 |
1999/05/18 | 210 | 210 | 210 | 210 | 1,000 |
1999/05/17 | 215 | 215 | 212 | 214 | 10,000 |
1999/05/14 | 210 | 215 | 210 | 214 | 19,000 |
1999/05/13 | 206 | 209 | 202 | 209 | 3,000 |
1999/05/12 | 206 | 206 | 206 | 206 | 2,000 |
1999/05/11 | 206 | 206 | 206 | 206 | 2,000 |
1999/05/10 | 220 | 220 | 206 | 206 | 9,000 |
1999/05/07 | 212 | 212 | 212 | 212 | 4,000 |
1999/05/06 | 201 | 201 | 197 | 200 | 17,000 |
1999/04/30 | 196 | 196 | 196 | 196 | 2,000 |
1999/04/28 | 197 | 197 | 197 | 197 | 1,000 |
1999/04/26 | 193 | 193 | 193 | 193 | 6,000 |
1999/04/22 | 193 | 193 | 193 | 193 | 5,000 |
1999/04/21 | 192 | 193 | 192 | 193 | 6,000 |
1999/04/20 | 205 | 210 | 190 | 190 | 25,000 |
1999/04/19 | 215 | 215 | 207 | 207 | 16,000 |
1999/04/16 | 190 | 212 | 190 | 212 | 22,000 |
1999/04/15 | 203 | 203 | 203 | 203 | 4,000 |
1999/04/14 | 208 | 208 | 204 | 204 | 6,000 |
1999/04/13 | 203 | 205 | 203 | 205 | 15,000 |
1999/04/12 | 203 | 204 | 203 | 203 | 14,000 |
1999/04/09 | 200 | 201 | 200 | 201 | 22,000 |
1999/04/08 | 193 | 198 | 193 | 198 | 7,000 |
1999/04/07 | 188 | 188 | 188 | 188 | 1,000 |
1999/04/06 | 184 | 185 | 184 | 185 | 2,000 |
1999/04/05 | 185 | 190 | 181 | 181 | 3,000 |
1999/04/02 | 180 | 180 | 180 | 180 | 11,000 |
1999/04/01 | 177 | 179 | 177 | 179 | 3,000 |
1999/03/31 | 180 | 180 | 175 | 175 | 3,000 |
1999/03/30 | 180 | 180 | 180 | 180 | 1,000 |
1999/03/29 | 190 | 190 | 175 | 175 | 6,000 |
1999/03/26 | 190 | 190 | 190 | 190 | 1,000 |
1999/03/25 | 200 | 200 | 198 | 198 | 6,000 |
1999/03/24 | 195 | 196 | 190 | 190 | 3,000 |
1999/03/19 | 199 | 200 | 196 | 197 | 19,000 |
1999/03/18 | 197 | 197 | 197 | 197 | 3,000 |
1999/03/17 | 192 | 192 | 186 | 186 | 7,000 |
1999/03/16 | 190 | 191 | 190 | 190 | 7,000 |
1999/03/12 | 186 | 186 | 186 | 186 | 1,000 |
1999/03/11 | 186 | 189 | 185 | 189 | 6,000 |
1999/03/10 | 187 | 187 | 186 | 186 | 4,000 |
1999/03/08 | 180 | 180 | 180 | 180 | 27,000 |
1999/03/04 | 175 | 175 | 175 | 175 | 1,000 |
1999/03/03 | 176 | 176 | 176 | 176 | 1,000 |
1999/03/02 | 180 | 180 | 180 | 180 | 7,000 |
1999/03/01 | 175 | 179 | 175 | 179 | 4,000 |
1999/02/26 | 173 | 178 | 173 | 175 | 33,000 |
1999/02/25 | 178 | 178 | 175 | 175 | 25,000 |
1999/02/24 | 178 | 178 | 178 | 178 | 2,000 |
1999/02/23 | 180 | 180 | 180 | 180 | 12,000 |
1999/02/22 | 187 | 187 | 187 | 187 | 3,000 |
1999/02/19 | 192 | 192 | 192 | 192 | 12,000 |
1999/02/18 | 180 | 180 | 177 | 177 | 5,000 |
1999/02/17 | 180 | 180 | 180 | 180 | 14,000 |
1999/02/16 | 180 | 180 | 176 | 180 | 18,000 |
1999/02/15 | 180 | 180 | 180 | 180 | 3,000 |
1999/02/12 | 182 | 182 | 181 | 181 | 2,000 |
1999/02/10 | 185 | 185 | 180 | 183 | 6,000 |
1999/02/09 | 180 | 180 | 180 | 180 | 6,000 |
1999/02/08 | 181 | 181 | 181 | 181 | 1,000 |
1999/02/04 | 181 | 181 | 181 | 181 | 2,000 |
1999/02/03 | 181 | 181 | 181 | 181 | 2,000 |
1999/02/02 | 197 | 197 | 197 | 197 | 4,000 |
1999/01/28 | 189 | 189 | 189 | 189 | 1,000 |
1999/01/27 | 182 | 182 | 180 | 180 | 6,000 |
1999/01/25 | 181 | 181 | 181 | 181 | 2,000 |
1999/01/22 | 189 | 189 | 189 | 189 | 1,000 |
1999/01/20 | 190 | 190 | 190 | 190 | 12,000 |
1999/01/19 | 189 | 190 | 189 | 190 | 6,000 |
1999/01/18 | 185 | 185 | 185 | 185 | 1,000 |
1999/01/14 | 185 | 185 | 185 | 185 | 1,000 |
1999/01/11 | 198 | 198 | 180 | 180 | 11,000 |
1999/01/08 | 182 | 182 | 182 | 182 | 1,000 |
1999/01/07 | 182 | 182 | 182 | 182 | 1,000 |
1999/01/06 | 185 | 185 | 182 | 182 | 3,000 |
1999/01/05 | 198 | 198 | 185 | 185 | 6,000 |
1999/01/04 | 199 | 199 | 199 | 199 | 1,000 |