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 |
---|---|---|---|---|---|
2000/12/29 | 182 | 182 | 182 | 182 | 1,000 |
2000/12/28 | 180 | 181 | 180 | 181 | 4,000 |
2000/12/27 | 178 | 178 | 178 | 178 | 4,000 |
2000/12/26 | 178 | 178 | 178 | 178 | 2,000 |
2000/12/25 | 180 | 180 | 178 | 178 | 7,000 |
2000/12/22 | 178 | 178 | 178 | 178 | 3,000 |
2000/12/21 | 180 | 180 | 179 | 179 | 8,000 |
2000/12/20 | 180 | 180 | 180 | 180 | 22,000 |
2000/12/19 | 180 | 180 | 180 | 180 | 2,000 |
2000/12/18 | 180 | 180 | 180 | 180 | 3,000 |
2000/12/15 | 180 | 180 | 180 | 180 | 3,000 |
2000/12/14 | 180 | 180 | 180 | 180 | 1,000 |
2000/12/13 | 182 | 182 | 180 | 180 | 5,000 |
2000/12/12 | 182 | 182 | 181 | 181 | 2,000 |
2000/12/11 | 186 | 186 | 185 | 185 | 3,000 |
2000/12/08 | 181 | 181 | 181 | 181 | 3,000 |
2000/12/07 | 181 | 181 | 181 | 181 | 2,000 |
2000/12/06 | 182 | 182 | 182 | 182 | 4,000 |
2000/12/05 | 185 | 185 | 181 | 181 | 33,000 |
2000/12/04 | 189 | 189 | 185 | 185 | 13,000 |
2000/12/01 | 184 | 184 | 184 | 184 | 1,000 |
2000/11/30 | 182 | 184 | 182 | 184 | 6,000 |
2000/11/28 | 183 | 183 | 183 | 183 | 7,000 |
2000/11/24 | 188 | 188 | 183 | 183 | 9,000 |
2000/11/22 | 181 | 183 | 181 | 183 | 10,000 |
2000/11/21 | 181 | 181 | 181 | 181 | 2,000 |
2000/11/20 | 180 | 180 | 180 | 180 | 2,000 |
2000/11/17 | 181 | 181 | 180 | 180 | 3,000 |
2000/11/14 | 185 | 185 | 181 | 181 | 6,000 |
2000/11/13 | 190 | 190 | 180 | 180 | 12,000 |
2000/11/10 | 190 | 190 | 190 | 190 | 2,000 |
2000/11/09 | 182 | 182 | 182 | 182 | 2,000 |
2000/11/07 | 182 | 182 | 180 | 180 | 3,000 |
2000/11/02 | 195 | 195 | 195 | 195 | 6,000 |
2000/11/01 | 177 | 180 | 177 | 180 | 11,000 |
2000/10/31 | 179 | 179 | 175 | 175 | 3,000 |
2000/10/30 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/27 | 180 | 180 | 180 | 180 | 2,000 |
2000/10/26 | 180 | 180 | 180 | 180 | 10,000 |
2000/10/25 | 182 | 182 | 180 | 180 | 7,000 |
2000/10/23 | 182 | 182 | 182 | 182 | 2,000 |
2000/10/20 | 182 | 182 | 180 | 182 | 30,000 |
2000/10/19 | 182 | 182 | 182 | 182 | 5,000 |
2000/10/17 | 182 | 182 | 182 | 182 | 6,000 |
2000/10/16 | 190 | 190 | 184 | 184 | 6,000 |
2000/10/13 | 193 | 194 | 190 | 193 | 17,000 |
2000/10/12 | 193 | 193 | 193 | 193 | 17,000 |
2000/10/11 | 193 | 194 | 185 | 190 | 16,000 |
2000/10/10 | 190 | 195 | 185 | 194 | 16,000 |
2000/10/06 | 186 | 186 | 186 | 186 | 1,000 |
2000/10/05 | 185 | 185 | 185 | 185 | 1,000 |
2000/10/03 | 195 | 195 | 190 | 190 | 8,000 |
2000/10/02 | 185 | 185 | 185 | 185 | 1,000 |
2000/09/28 | 185 | 190 | 185 | 185 | 6,000 |
2000/09/26 | 185 | 185 | 185 | 185 | 5,000 |
2000/09/25 | 185 | 185 | 185 | 185 | 2,000 |
2000/09/22 | 197 | 200 | 197 | 199 | 30,000 |
2000/09/21 | 192 | 198 | 192 | 197 | 24,000 |
2000/09/20 | 182 | 184 | 181 | 184 | 7,000 |
2000/09/19 | 181 | 181 | 181 | 181 | 9,000 |
2000/09/14 | 180 | 185 | 180 | 185 | 5,000 |
2000/09/13 | 179 | 183 | 179 | 180 | 21,000 |
2000/09/12 | 180 | 184 | 175 | 184 | 27,000 |
2000/09/11 | 184 | 185 | 183 | 185 | 10,000 |
2000/09/08 | 175 | 176 | 174 | 174 | 3,000 |
2000/09/07 | 175 | 175 | 174 | 174 | 2,000 |
2000/09/06 | 171 | 177 | 168 | 177 | 23,000 |
2000/09/05 | 175 | 175 | 166 | 166 | 139,000 |
2000/09/04 | 185 | 185 | 172 | 172 | 49,000 |
2000/09/01 | 180 | 180 | 177 | 180 | 11,000 |
2000/08/31 | 181 | 181 | 180 | 180 | 21,000 |
2000/08/30 | 186 | 186 | 181 | 181 | 19,000 |
2000/08/28 | 200 | 200 | 185 | 185 | 7,000 |
2000/08/25 | 186 | 186 | 185 | 185 | 21,000 |
2000/08/24 | 189 | 189 | 185 | 185 | 32,000 |
2000/08/23 | 186 | 187 | 186 | 186 | 27,000 |
2000/08/21 | 195 | 195 | 195 | 195 | 1,000 |
2000/08/18 | 195 | 195 | 195 | 195 | 11,000 |
2000/08/17 | 195 | 199 | 195 | 199 | 6,000 |
2000/08/16 | 193 | 193 | 193 | 193 | 4,000 |
2000/08/15 | 193 | 193 | 193 | 193 | 2,000 |
2000/08/14 | 193 | 193 | 193 | 193 | 4,000 |
2000/08/11 | 199 | 199 | 193 | 193 | 3,000 |
2000/08/10 | 193 | 193 | 193 | 193 | 2,000 |
2000/08/09 | 192 | 192 | 192 | 192 | 1,000 |
2000/08/08 | 192 | 192 | 192 | 192 | 1,000 |
2000/08/07 | 193 | 193 | 192 | 192 | 3,000 |
2000/08/04 | 193 | 193 | 193 | 193 | 5,000 |
2000/08/03 | 192 | 192 | 192 | 192 | 1,000 |
2000/08/02 | 200 | 200 | 191 | 191 | 8,000 |
2000/08/01 | 196 | 196 | 196 | 196 | 3,000 |
2000/07/31 | 195 | 195 | 195 | 195 | 2,000 |
2000/07/28 | 195 | 195 | 195 | 195 | 1,000 |
2000/07/26 | 195 | 195 | 195 | 195 | 1,000 |
2000/07/25 | 195 | 195 | 195 | 195 | 5,000 |
2000/07/24 | 204 | 204 | 204 | 204 | 8,000 |
2000/07/21 | 196 | 196 | 195 | 195 | 3,000 |
2000/07/19 | 199 | 199 | 191 | 191 | 6,000 |
2000/07/18 | 205 | 205 | 195 | 204 | 31,000 |
2000/07/17 | 205 | 206 | 205 | 206 | 27,000 |
2000/07/14 | 206 | 206 | 205 | 205 | 6,000 |
2000/07/13 | 215 | 215 | 215 | 215 | 1,000 |
2000/07/12 | 210 | 215 | 210 | 215 | 22,000 |
2000/07/11 | 206 | 206 | 206 | 206 | 6,000 |
2000/07/10 | 206 | 206 | 206 | 206 | 3,000 |
2000/07/07 | 205 | 206 | 205 | 206 | 5,000 |
2000/07/06 | 206 | 206 | 206 | 206 | 4,000 |
2000/07/05 | 208 | 209 | 206 | 206 | 7,000 |
2000/07/04 | 210 | 210 | 209 | 209 | 11,000 |
2000/07/03 | 216 | 216 | 206 | 206 | 9,000 |
2000/06/30 | 231 | 231 | 216 | 216 | 64,000 |
2000/06/29 | 181 | 182 | 178 | 181 | 21,000 |
2000/06/28 | 178 | 178 | 177 | 178 | 28,000 |
2000/06/27 | 178 | 178 | 178 | 178 | 1,000 |
2000/06/26 | 179 | 179 | 178 | 178 | 5,000 |
2000/06/23 | 180 | 180 | 180 | 180 | 1,000 |
2000/06/22 | 180 | 180 | 180 | 180 | 10,000 |
2000/06/21 | 176 | 176 | 176 | 176 | 3,000 |
2000/06/20 | 180 | 180 | 175 | 175 | 44,000 |
2000/06/19 | 178 | 178 | 178 | 178 | 2,000 |
2000/06/16 | 175 | 175 | 175 | 175 | 5,000 |
2000/06/15 | 178 | 178 | 175 | 175 | 4,000 |
2000/06/14 | 175 | 176 | 174 | 174 | 12,000 |
2000/06/13 | 175 | 175 | 173 | 173 | 10,000 |
2000/06/12 | 179 | 179 | 179 | 179 | 2,000 |
2000/06/09 | 175 | 175 | 175 | 175 | 7,000 |
2000/06/08 | 172 | 172 | 172 | 172 | 2,000 |
2000/06/07 | 180 | 180 | 170 | 170 | 30,000 |
2000/06/02 | 180 | 180 | 180 | 180 | 10,000 |
2000/05/31 | 176 | 176 | 176 | 176 | 9,000 |
2000/05/29 | 176 | 176 | 176 | 176 | 2,000 |
2000/05/26 | 175 | 176 | 175 | 176 | 4,000 |
2000/05/24 | 178 | 178 | 175 | 175 | 9,000 |
2000/05/19 | 178 | 179 | 178 | 179 | 11,000 |
2000/05/18 | 177 | 178 | 176 | 176 | 5,000 |
2000/05/17 | 175 | 175 | 175 | 175 | 10,000 |
2000/05/16 | 173 | 173 | 173 | 173 | 5,000 |
2000/05/15 | 174 | 175 | 174 | 174 | 6,000 |
2000/05/12 | 173 | 173 | 173 | 173 | 1,000 |
2000/05/11 | 175 | 175 | 175 | 175 | 8,000 |
2000/05/10 | 179 | 179 | 175 | 175 | 10,000 |
2000/05/09 | 180 | 180 | 179 | 179 | 5,000 |
2000/05/02 | 184 | 184 | 184 | 184 | 5,000 |
2000/05/01 | 180 | 180 | 180 | 180 | 3,000 |
2000/04/28 | 181 | 181 | 180 | 180 | 5,000 |
2000/04/27 | 180 | 180 | 180 | 180 | 1,000 |
2000/04/26 | 180 | 180 | 180 | 180 | 1,000 |
2000/04/25 | 177 | 177 | 175 | 175 | 8,000 |
2000/04/24 | 176 | 177 | 176 | 177 | 2,000 |
2000/04/21 | 173 | 176 | 173 | 176 | 3,000 |
2000/04/20 | 190 | 190 | 173 | 173 | 12,000 |
2000/04/19 | 181 | 181 | 180 | 180 | 12,000 |
2000/04/18 | 182 | 182 | 180 | 180 | 7,000 |
2000/04/17 | 180 | 181 | 180 | 180 | 5,000 |
2000/04/13 | 190 | 191 | 190 | 190 | 12,000 |
2000/04/12 | 180 | 181 | 180 | 181 | 2,000 |
2000/04/11 | 180 | 180 | 180 | 180 | 9,000 |
2000/04/10 | 190 | 190 | 180 | 180 | 3,000 |
2000/04/07 | 184 | 184 | 181 | 181 | 4,000 |
2000/04/06 | 184 | 185 | 184 | 185 | 2,000 |
2000/04/05 | 184 | 184 | 184 | 184 | 3,000 |
2000/04/04 | 190 | 190 | 190 | 190 | 5,000 |
2000/04/03 | 184 | 184 | 184 | 184 | 2,000 |
2000/03/31 | 185 | 185 | 182 | 182 | 6,000 |
2000/03/30 | 189 | 189 | 189 | 189 | 2,000 |
2000/03/29 | 181 | 181 | 181 | 181 | 1,000 |
2000/03/28 | 185 | 185 | 185 | 185 | 3,000 |
2000/03/27 | 186 | 186 | 186 | 186 | 2,000 |
2000/03/24 | 185 | 185 | 185 | 185 | 6,000 |
2000/03/23 | 190 | 192 | 190 | 192 | 4,000 |
2000/03/22 | 190 | 190 | 190 | 190 | 3,000 |
2000/03/21 | 189 | 189 | 189 | 189 | 4,000 |
2000/03/17 | 190 | 190 | 189 | 189 | 20,000 |
2000/03/16 | 188 | 190 | 188 | 190 | 10,000 |
2000/03/15 | 185 | 187 | 185 | 187 | 12,000 |
2000/03/14 | 185 | 187 | 185 | 187 | 6,000 |
2000/03/13 | 190 | 190 | 190 | 190 | 1,000 |
2000/03/10 | 184 | 184 | 184 | 184 | 2,000 |
2000/03/09 | 185 | 185 | 180 | 185 | 7,000 |
2000/03/08 | 192 | 192 | 185 | 185 | 13,000 |
2000/03/07 | 182 | 185 | 182 | 185 | 4,000 |
2000/03/06 | 182 | 182 | 182 | 182 | 5,000 |
2000/03/02 | 185 | 185 | 179 | 179 | 14,000 |
2000/02/29 | 176 | 176 | 176 | 176 | 6,000 |
2000/02/28 | 176 | 176 | 176 | 176 | 2,000 |
2000/02/25 | 178 | 178 | 176 | 176 | 17,000 |
2000/02/22 | 178 | 178 | 178 | 178 | 11,000 |
2000/02/21 | 180 | 180 | 178 | 178 | 10,000 |
2000/02/18 | 195 | 195 | 190 | 190 | 16,000 |
2000/02/17 | 187 | 190 | 186 | 190 | 12,000 |
2000/02/16 | 183 | 183 | 183 | 183 | 2,000 |
2000/02/15 | 181 | 181 | 181 | 181 | 1,000 |
2000/02/14 | 190 | 195 | 190 | 195 | 5,000 |
2000/02/10 | 190 | 190 | 190 | 190 | 5,000 |
2000/02/09 | 181 | 181 | 181 | 181 | 4,000 |
2000/02/04 | 181 | 181 | 181 | 181 | 1,000 |
2000/02/02 | 195 | 195 | 180 | 181 | 7,000 |
2000/02/01 | 178 | 178 | 178 | 178 | 5,000 |
2000/01/31 | 178 | 178 | 178 | 178 | 10,000 |
2000/01/27 | 181 | 181 | 178 | 178 | 7,000 |
2000/01/26 | 185 | 185 | 185 | 185 | 1,000 |
2000/01/25 | 195 | 195 | 185 | 185 | 3,000 |
2000/01/20 | 196 | 197 | 195 | 197 | 17,000 |
2000/01/19 | 186 | 186 | 186 | 186 | 3,000 |
2000/01/18 | 178 | 178 | 178 | 178 | 1,000 |
2000/01/17 | 181 | 184 | 176 | 177 | 19,000 |
2000/01/14 | 174 | 175 | 174 | 175 | 4,000 |
2000/01/13 | 173 | 174 | 172 | 172 | 15,000 |
2000/01/12 | 174 | 174 | 172 | 172 | 8,000 |
2000/01/11 | 180 | 180 | 175 | 175 | 9,000 |
2000/01/07 | 171 | 171 | 171 | 171 | 5,000 |
2000/01/05 | 189 | 189 | 189 | 189 | 5,000 |
2000/01/04 | 187 | 187 | 176 | 176 | 2,000 |