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 |
---|---|---|---|---|---|
2002/12/27 | 163 | 165 | 163 | 165 | 5,000 |
2002/12/26 | 161 | 161 | 161 | 161 | 2,000 |
2002/12/25 | 165 | 165 | 156 | 160 | 224,000 |
2002/12/24 | 155 | 160 | 155 | 156 | 44,000 |
2002/12/20 | 165 | 169 | 161 | 162 | 42,000 |
2002/12/19 | 158 | 165 | 158 | 165 | 24,000 |
2002/12/18 | 169 | 169 | 168 | 168 | 16,000 |
2002/12/17 | 170 | 170 | 169 | 169 | 64,000 |
2002/12/16 | 173 | 175 | 170 | 170 | 17,000 |
2002/12/12 | 175 | 175 | 174 | 174 | 7,000 |
2002/12/11 | 179 | 179 | 175 | 175 | 33,000 |
2002/12/10 | 177 | 179 | 174 | 174 | 71,000 |
2002/12/09 | 172 | 173 | 172 | 173 | 5,000 |
2002/12/06 | 172 | 172 | 172 | 172 | 4,000 |
2002/12/05 | 175 | 175 | 168 | 169 | 9,000 |
2002/12/04 | 173 | 173 | 170 | 170 | 28,000 |
2002/12/03 | 184 | 184 | 173 | 173 | 12,000 |
2002/12/02 | 179 | 180 | 179 | 179 | 15,000 |
2002/11/29 | 179 | 179 | 174 | 178 | 63,000 |
2002/11/28 | 176 | 180 | 176 | 180 | 2,000 |
2002/11/26 | 182 | 182 | 181 | 181 | 4,000 |
2002/11/25 | 185 | 185 | 180 | 180 | 35,000 |
2002/11/22 | 167 | 170 | 167 | 170 | 5,000 |
2002/11/21 | 166 | 166 | 166 | 166 | 3,000 |
2002/11/20 | 167 | 167 | 166 | 166 | 10,000 |
2002/11/19 | 175 | 175 | 166 | 166 | 38,000 |
2002/11/18 | 177 | 177 | 175 | 175 | 8,000 |
2002/11/15 | 178 | 178 | 178 | 178 | 6,000 |
2002/11/14 | 176 | 178 | 176 | 178 | 11,000 |
2002/11/13 | 176 | 176 | 176 | 176 | 2,000 |
2002/11/11 | 178 | 178 | 178 | 178 | 3,000 |
2002/11/08 | 177 | 177 | 176 | 176 | 14,000 |
2002/11/07 | 182 | 182 | 176 | 176 | 9,000 |
2002/11/06 | 181 | 183 | 175 | 182 | 69,000 |
2002/11/05 | 183 | 183 | 181 | 181 | 101,000 |
2002/11/01 | 183 | 183 | 181 | 181 | 2,000 |
2002/10/31 | 183 | 183 | 183 | 183 | 2,000 |
2002/10/30 | 183 | 183 | 183 | 183 | 2,000 |
2002/10/28 | 185 | 185 | 183 | 183 | 4,000 |
2002/10/25 | 183 | 183 | 183 | 183 | 10,000 |
2002/10/23 | 181 | 181 | 181 | 181 | 1,000 |
2002/10/22 | 181 | 181 | 181 | 181 | 1,000 |
2002/10/21 | 184 | 184 | 181 | 181 | 16,000 |
2002/10/18 | 183 | 185 | 181 | 184 | 21,000 |
2002/10/17 | 181 | 181 | 181 | 181 | 1,000 |
2002/10/11 | 182 | 185 | 182 | 185 | 22,000 |
2002/10/10 | 182 | 182 | 182 | 182 | 6,000 |
2002/10/09 | 181 | 182 | 181 | 182 | 7,000 |
2002/10/08 | 181 | 181 | 181 | 181 | 6,000 |
2002/10/07 | 182 | 182 | 181 | 181 | 4,000 |
2002/10/04 | 181 | 182 | 181 | 182 | 2,000 |
2002/10/03 | 181 | 181 | 181 | 181 | 2,000 |
2002/10/02 | 187 | 187 | 180 | 180 | 19,000 |
2002/10/01 | 184 | 184 | 183 | 183 | 11,000 |
2002/09/30 | 186 | 186 | 180 | 183 | 8,000 |
2002/09/27 | 185 | 185 | 185 | 185 | 8,000 |
2002/09/26 | 186 | 186 | 185 | 185 | 8,000 |
2002/09/25 | 187 | 187 | 185 | 185 | 8,000 |
2002/09/24 | 187 | 190 | 187 | 190 | 13,000 |
2002/09/20 | 190 | 190 | 187 | 187 | 13,000 |
2002/09/19 | 190 | 190 | 187 | 187 | 21,000 |
2002/09/18 | 188 | 188 | 187 | 187 | 5,000 |
2002/09/13 | 188 | 188 | 188 | 188 | 2,000 |
2002/09/12 | 188 | 188 | 188 | 188 | 4,000 |
2002/09/11 | 193 | 193 | 193 | 193 | 1,000 |
2002/09/10 | 196 | 196 | 196 | 196 | 4,000 |
2002/09/06 | 190 | 190 | 188 | 188 | 5,000 |
2002/09/05 | 190 | 190 | 190 | 190 | 2,000 |
2002/09/04 | 190 | 191 | 190 | 191 | 6,000 |
2002/09/03 | 194 | 194 | 191 | 191 | 12,000 |
2002/08/30 | 195 | 195 | 195 | 195 | 1,000 |
2002/08/28 | 194 | 196 | 190 | 196 | 30,000 |
2002/08/27 | 193 | 193 | 193 | 193 | 1,000 |
2002/08/26 | 193 | 193 | 193 | 193 | 3,000 |
2002/08/23 | 193 | 193 | 193 | 193 | 4,000 |
2002/08/22 | 192 | 197 | 192 | 197 | 14,000 |
2002/08/21 | 193 | 193 | 193 | 193 | 4,000 |
2002/08/20 | 193 | 193 | 193 | 193 | 7,000 |
2002/08/19 | 192 | 192 | 192 | 192 | 3,000 |
2002/08/14 | 191 | 191 | 191 | 191 | 1,000 |
2002/08/12 | 191 | 191 | 191 | 191 | 2,000 |
2002/08/09 | 192 | 192 | 191 | 191 | 8,000 |
2002/08/08 | 190 | 191 | 190 | 191 | 5,000 |
2002/08/06 | 190 | 190 | 190 | 190 | 3,000 |
2002/08/05 | 195 | 195 | 194 | 194 | 5,000 |
2002/08/02 | 200 | 200 | 194 | 194 | 6,000 |
2002/07/29 | 196 | 196 | 193 | 193 | 3,000 |
2002/07/26 | 198 | 200 | 196 | 200 | 9,000 |
2002/07/25 | 198 | 198 | 198 | 198 | 5,000 |
2002/07/23 | 200 | 200 | 200 | 200 | 1,000 |
2002/07/22 | 199 | 199 | 199 | 199 | 6,000 |
2002/07/19 | 200 | 200 | 200 | 200 | 5,000 |
2002/07/18 | 205 | 205 | 199 | 199 | 6,000 |
2002/07/17 | 200 | 200 | 200 | 200 | 4,000 |
2002/07/15 | 205 | 205 | 205 | 205 | 1,000 |
2002/07/12 | 200 | 200 | 200 | 200 | 1,000 |
2002/07/11 | 205 | 205 | 200 | 200 | 13,000 |
2002/07/10 | 204 | 205 | 204 | 205 | 7,000 |
2002/07/09 | 204 | 204 | 204 | 204 | 3,000 |
2002/07/05 | 200 | 204 | 200 | 200 | 19,000 |
2002/07/04 | 198 | 200 | 198 | 199 | 10,000 |
2002/07/03 | 200 | 200 | 200 | 200 | 41,000 |
2002/07/02 | 199 | 199 | 198 | 198 | 7,000 |
2002/07/01 | 198 | 198 | 198 | 198 | 12,000 |
2002/06/28 | 195 | 198 | 195 | 198 | 13,000 |
2002/06/27 | 195 | 195 | 195 | 195 | 4,000 |
2002/06/26 | 195 | 195 | 195 | 195 | 1,000 |
2002/06/25 | 193 | 193 | 192 | 192 | 2,000 |
2002/06/21 | 199 | 199 | 193 | 193 | 5,000 |
2002/06/20 | 195 | 200 | 195 | 199 | 8,000 |
2002/06/19 | 195 | 195 | 195 | 195 | 8,000 |
2002/06/17 | 195 | 195 | 195 | 195 | 4,000 |
2002/06/14 | 197 | 198 | 197 | 198 | 3,000 |
2002/06/13 | 200 | 200 | 200 | 200 | 4,000 |
2002/06/12 | 200 | 200 | 200 | 200 | 3,000 |
2002/06/11 | 196 | 200 | 193 | 200 | 28,000 |
2002/06/10 | 199 | 199 | 196 | 196 | 7,000 |
2002/06/07 | 196 | 196 | 196 | 196 | 1,000 |
2002/06/06 | 192 | 200 | 192 | 195 | 12,000 |
2002/06/05 | 197 | 197 | 197 | 197 | 5,000 |
2002/06/04 | 200 | 200 | 200 | 200 | 4,000 |
2002/06/03 | 199 | 200 | 199 | 200 | 17,000 |
2002/05/31 | 197 | 199 | 197 | 199 | 8,000 |
2002/05/29 | 195 | 200 | 195 | 196 | 25,000 |
2002/05/28 | 197 | 197 | 197 | 197 | 1,000 |
2002/05/27 | 195 | 195 | 195 | 195 | 1,000 |
2002/05/24 | 195 | 195 | 194 | 195 | 18,000 |
2002/05/23 | 191 | 191 | 190 | 190 | 17,000 |
2002/05/21 | 192 | 192 | 189 | 189 | 12,000 |
2002/05/20 | 191 | 195 | 190 | 193 | 11,000 |
2002/05/17 | 188 | 190 | 188 | 190 | 5,000 |
2002/05/16 | 193 | 193 | 186 | 187 | 19,000 |
2002/05/15 | 194 | 194 | 187 | 190 | 32,000 |
2002/05/14 | 194 | 199 | 194 | 195 | 21,000 |
2002/05/10 | 195 | 195 | 190 | 190 | 9,000 |
2002/05/08 | 185 | 185 | 185 | 185 | 6,000 |
2002/05/07 | 189 | 189 | 189 | 189 | 10,000 |
2002/05/02 | 190 | 190 | 190 | 190 | 9,000 |
2002/04/26 | 194 | 195 | 194 | 195 | 7,000 |
2002/04/25 | 185 | 185 | 185 | 185 | 6,000 |
2002/04/24 | 186 | 186 | 186 | 186 | 2,000 |
2002/04/23 | 186 | 186 | 186 | 186 | 2,000 |
2002/04/22 | 185 | 185 | 185 | 185 | 3,000 |
2002/04/19 | 180 | 185 | 180 | 185 | 46,000 |
2002/04/17 | 185 | 185 | 185 | 185 | 4,000 |
2002/04/16 | 188 | 190 | 188 | 190 | 6,000 |
2002/04/11 | 200 | 200 | 190 | 190 | 2,000 |
2002/04/10 | 200 | 200 | 200 | 200 | 1,000 |
2002/04/03 | 192 | 192 | 192 | 192 | 1,000 |
2002/04/02 | 205 | 205 | 191 | 191 | 11,000 |
2002/04/01 | 201 | 201 | 201 | 201 | 2,000 |
2002/03/27 | 195 | 205 | 195 | 205 | 13,000 |
2002/03/25 | 210 | 210 | 210 | 210 | 3,000 |
2002/03/22 | 205 | 210 | 205 | 210 | 5,000 |
2002/03/20 | 205 | 205 | 205 | 205 | 9,000 |
2002/03/19 | 192 | 192 | 192 | 192 | 2,000 |
2002/03/18 | 205 | 205 | 205 | 205 | 13,000 |
2002/03/14 | 205 | 205 | 205 | 205 | 2,000 |
2002/03/13 | 205 | 205 | 205 | 205 | 2,000 |
2002/03/12 | 203 | 205 | 203 | 203 | 15,000 |
2002/03/11 | 201 | 201 | 201 | 201 | 2,000 |
2002/03/08 | 201 | 201 | 201 | 201 | 3,000 |
2002/03/07 | 198 | 198 | 198 | 198 | 3,000 |
2002/03/06 | 197 | 197 | 197 | 197 | 1,000 |
2002/03/05 | 201 | 201 | 201 | 201 | 8,000 |
2002/03/04 | 198 | 200 | 197 | 200 | 18,000 |
2002/03/01 | 192 | 192 | 192 | 192 | 1,000 |
2002/02/27 | 190 | 190 | 190 | 190 | 5,000 |
2002/02/26 | 182 | 192 | 182 | 192 | 11,000 |
2002/02/25 | 188 | 188 | 182 | 182 | 12,000 |
2002/02/22 | 190 | 190 | 188 | 188 | 3,000 |
2002/02/21 | 190 | 190 | 190 | 190 | 13,000 |
2002/02/20 | 188 | 188 | 188 | 188 | 8,000 |
2002/02/19 | 188 | 188 | 188 | 188 | 3,000 |
2002/02/18 | 188 | 188 | 188 | 188 | 1,000 |
2002/02/15 | 187 | 187 | 187 | 187 | 2,000 |
2002/02/14 | 187 | 187 | 187 | 187 | 4,000 |
2002/02/13 | 187 | 187 | 187 | 187 | 1,000 |
2002/02/08 | 187 | 187 | 187 | 187 | 3,000 |
2002/02/07 | 185 | 187 | 185 | 187 | 10,000 |
2002/02/06 | 185 | 185 | 185 | 185 | 2,000 |
2002/02/05 | 186 | 186 | 186 | 186 | 1,000 |
2002/02/04 | 189 | 189 | 189 | 189 | 5,000 |
2002/02/01 | 183 | 183 | 182 | 182 | 3,000 |
2002/01/31 | 189 | 189 | 182 | 182 | 9,000 |
2002/01/29 | 181 | 190 | 180 | 190 | 31,000 |
2002/01/28 | 182 | 182 | 181 | 181 | 7,000 |
2002/01/25 | 181 | 181 | 181 | 181 | 2,000 |
2002/01/24 | 181 | 181 | 181 | 181 | 9,000 |
2002/01/23 | 183 | 183 | 183 | 183 | 4,000 |
2002/01/22 | 183 | 183 | 183 | 183 | 2,000 |
2002/01/21 | 183 | 183 | 181 | 181 | 4,000 |
2002/01/18 | 183 | 183 | 183 | 183 | 11,000 |
2002/01/17 | 183 | 183 | 181 | 183 | 11,000 |
2002/01/16 | 183 | 183 | 181 | 183 | 7,000 |
2002/01/15 | 183 | 184 | 183 | 184 | 2,000 |
2002/01/11 | 192 | 192 | 192 | 192 | 2,000 |
2002/01/10 | 185 | 186 | 185 | 185 | 31,000 |
2002/01/09 | 185 | 185 | 185 | 185 | 3,000 |
2002/01/08 | 185 | 194 | 185 | 194 | 10,000 |
2002/01/07 | 185 | 194 | 185 | 194 | 11,000 |
2002/01/04 | 187 | 187 | 185 | 185 | 8,000 |