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 |
---|---|---|---|---|---|
2004/12/30 | 193 | 194 | 193 | 194 | 22,000 |
2004/12/29 | 192 | 193 | 191 | 193 | 102,000 |
2004/12/28 | 194 | 194 | 191 | 191 | 93,000 |
2004/12/27 | 191 | 194 | 191 | 194 | 112,000 |
2004/12/24 | 191 | 192 | 191 | 191 | 29,000 |
2004/12/22 | 192 | 192 | 191 | 192 | 50,000 |
2004/12/21 | 192 | 192 | 191 | 191 | 16,000 |
2004/12/20 | 192 | 192 | 191 | 191 | 39,000 |
2004/12/17 | 192 | 192 | 191 | 192 | 37,000 |
2004/12/16 | 192 | 192 | 191 | 192 | 14,000 |
2004/12/15 | 192 | 193 | 192 | 192 | 31,000 |
2004/12/14 | 193 | 194 | 192 | 193 | 19,000 |
2004/12/13 | 193 | 193 | 191 | 191 | 16,000 |
2004/12/10 | 192 | 192 | 191 | 192 | 27,000 |
2004/12/09 | 192 | 192 | 192 | 192 | 23,000 |
2004/12/08 | 191 | 192 | 190 | 192 | 36,000 |
2004/12/07 | 192 | 192 | 192 | 192 | 6,000 |
2004/12/06 | 193 | 193 | 191 | 191 | 15,000 |
2004/12/03 | 193 | 193 | 192 | 193 | 29,000 |
2004/12/02 | 192 | 192 | 191 | 192 | 12,000 |
2004/12/01 | 193 | 193 | 191 | 191 | 16,000 |
2004/11/30 | 192 | 193 | 192 | 193 | 37,000 |
2004/11/29 | 191 | 192 | 191 | 192 | 20,000 |
2004/11/26 | 192 | 192 | 191 | 192 | 8,000 |
2004/11/25 | 192 | 192 | 191 | 191 | 19,000 |
2004/11/24 | 191 | 191 | 191 | 191 | 12,000 |
2004/11/22 | 191 | 191 | 191 | 191 | 21,000 |
2004/11/19 | 191 | 192 | 191 | 192 | 25,000 |
2004/11/18 | 191 | 192 | 191 | 191 | 46,000 |
2004/11/17 | 193 | 193 | 192 | 193 | 37,000 |
2004/11/16 | 194 | 194 | 192 | 192 | 53,000 |
2004/11/15 | 191 | 195 | 191 | 192 | 52,000 |
2004/11/12 | 191 | 191 | 191 | 191 | 7,000 |
2004/11/11 | 191 | 191 | 190 | 191 | 51,000 |
2004/11/10 | 191 | 192 | 191 | 192 | 8,000 |
2004/11/09 | 191 | 191 | 191 | 191 | 4,000 |
2004/11/08 | 191 | 193 | 191 | 193 | 21,000 |
2004/11/05 | 191 | 191 | 190 | 191 | 16,000 |
2004/11/04 | 192 | 192 | 190 | 192 | 5,000 |
2004/11/02 | 191 | 191 | 191 | 191 | 10,000 |
2004/11/01 | 190 | 190 | 190 | 190 | 18,000 |
2004/10/29 | 190 | 190 | 190 | 190 | 6,000 |
2004/10/28 | 190 | 190 | 190 | 190 | 1,000 |
2004/10/27 | 192 | 192 | 190 | 190 | 125,000 |
2004/10/26 | 192 | 193 | 191 | 193 | 20,000 |
2004/10/25 | 190 | 191 | 190 | 191 | 40,000 |
2004/10/22 | 191 | 192 | 190 | 190 | 10,000 |
2004/10/21 | 192 | 192 | 191 | 191 | 15,000 |
2004/10/20 | 190 | 192 | 190 | 192 | 9,000 |
2004/10/19 | 190 | 192 | 190 | 190 | 5,000 |
2004/10/18 | 192 | 192 | 190 | 192 | 7,000 |
2004/10/15 | 191 | 192 | 191 | 191 | 18,000 |
2004/10/14 | 192 | 192 | 191 | 191 | 25,000 |
2004/10/13 | 192 | 192 | 191 | 192 | 18,000 |
2004/10/12 | 191 | 192 | 190 | 190 | 26,000 |
2004/10/08 | 192 | 192 | 191 | 192 | 19,000 |
2004/10/07 | 192 | 193 | 192 | 193 | 28,000 |
2004/10/06 | 192 | 193 | 191 | 193 | 28,000 |
2004/10/05 | 192 | 193 | 191 | 193 | 14,000 |
2004/10/04 | 193 | 194 | 192 | 194 | 12,000 |
2004/10/01 | 191 | 191 | 190 | 191 | 51,000 |
2004/09/30 | 191 | 192 | 191 | 191 | 12,000 |
2004/09/29 | 190 | 191 | 190 | 190 | 39,000 |
2004/09/28 | 191 | 191 | 191 | 191 | 3,000 |
2004/09/27 | 191 | 191 | 191 | 191 | 12,000 |
2004/09/24 | 191 | 192 | 191 | 192 | 7,000 |
2004/09/22 | 193 | 194 | 192 | 192 | 10,000 |
2004/09/21 | 193 | 193 | 191 | 193 | 16,000 |
2004/09/17 | 194 | 194 | 193 | 193 | 14,000 |
2004/09/16 | 194 | 194 | 194 | 194 | 14,000 |
2004/09/15 | 196 | 196 | 195 | 195 | 3,000 |
2004/09/14 | 196 | 197 | 196 | 197 | 9,000 |
2004/09/13 | 194 | 195 | 194 | 194 | 7,000 |
2004/09/10 | 194 | 198 | 194 | 194 | 40,000 |
2004/09/09 | 194 | 196 | 194 | 194 | 39,000 |
2004/09/08 | 194 | 194 | 194 | 194 | 3,000 |
2004/09/07 | 194 | 194 | 194 | 194 | 1,000 |
2004/09/06 | 194 | 195 | 194 | 195 | 18,000 |
2004/09/03 | 193 | 193 | 192 | 193 | 8,000 |
2004/09/02 | 191 | 193 | 191 | 193 | 10,000 |
2004/09/01 | 193 | 193 | 193 | 193 | 3,000 |
2004/08/31 | 192 | 194 | 192 | 192 | 20,000 |
2004/08/30 | 194 | 194 | 194 | 194 | 2,000 |
2004/08/27 | 193 | 194 | 193 | 194 | 4,000 |
2004/08/26 | 192 | 192 | 192 | 192 | 3,000 |
2004/08/25 | 191 | 192 | 191 | 192 | 4,000 |
2004/08/24 | 192 | 192 | 191 | 191 | 13,000 |
2004/08/23 | 192 | 194 | 191 | 192 | 34,000 |
2004/08/20 | 191 | 193 | 191 | 191 | 21,000 |
2004/08/19 | 191 | 191 | 190 | 190 | 18,000 |
2004/08/18 | 191 | 192 | 190 | 190 | 26,000 |
2004/08/17 | 195 | 195 | 192 | 192 | 26,000 |
2004/08/16 | 196 | 196 | 195 | 195 | 11,000 |
2004/08/13 | 196 | 196 | 196 | 196 | 4,000 |
2004/08/12 | 197 | 197 | 197 | 197 | 1,000 |
2004/08/11 | 196 | 197 | 195 | 197 | 17,000 |
2004/08/10 | 194 | 196 | 193 | 193 | 33,000 |
2004/08/09 | 191 | 191 | 190 | 190 | 10,000 |
2004/08/06 | 192 | 193 | 191 | 191 | 30,000 |
2004/08/05 | 193 | 195 | 193 | 195 | 3,000 |
2004/08/04 | 193 | 193 | 192 | 193 | 44,000 |
2004/08/03 | 196 | 196 | 194 | 194 | 25,000 |
2004/08/02 | 195 | 195 | 193 | 193 | 2,000 |
2004/07/30 | 193 | 196 | 193 | 196 | 4,000 |
2004/07/29 | 194 | 194 | 192 | 192 | 14,000 |
2004/07/28 | 192 | 194 | 192 | 194 | 4,000 |
2004/07/27 | 195 | 198 | 192 | 192 | 43,000 |
2004/07/26 | 193 | 194 | 192 | 194 | 38,000 |
2004/07/23 | 193 | 195 | 193 | 195 | 4,000 |
2004/07/22 | 193 | 193 | 193 | 193 | 33,000 |
2004/07/21 | 195 | 195 | 195 | 195 | 1,000 |
2004/07/20 | 196 | 196 | 191 | 192 | 95,000 |
2004/07/16 | 197 | 197 | 196 | 197 | 13,000 |
2004/07/15 | 201 | 201 | 197 | 197 | 19,000 |
2004/07/14 | 201 | 202 | 200 | 200 | 33,000 |
2004/07/13 | 201 | 201 | 201 | 201 | 5,000 |
2004/07/12 | 207 | 207 | 200 | 200 | 28,000 |
2004/07/09 | 198 | 198 | 196 | 197 | 14,000 |
2004/07/08 | 200 | 200 | 198 | 198 | 8,000 |
2004/07/07 | 198 | 198 | 197 | 197 | 12,000 |
2004/07/06 | 201 | 204 | 196 | 198 | 64,000 |
2004/07/05 | 204 | 205 | 201 | 201 | 54,000 |
2004/07/02 | 203 | 205 | 199 | 200 | 47,000 |
2004/07/01 | 214 | 215 | 197 | 201 | 258,000 |
2004/06/30 | 197 | 212 | 197 | 212 | 357,000 |
2004/06/29 | 195 | 197 | 195 | 196 | 37,000 |
2004/06/28 | 193 | 195 | 193 | 195 | 21,000 |
2004/06/25 | 197 | 197 | 193 | 193 | 14,000 |
2004/06/24 | 196 | 196 | 194 | 194 | 47,000 |
2004/06/23 | 194 | 196 | 194 | 195 | 30,000 |
2004/06/22 | 193 | 194 | 193 | 194 | 32,000 |
2004/06/21 | 193 | 193 | 192 | 193 | 19,000 |
2004/06/18 | 196 | 196 | 192 | 193 | 45,000 |
2004/06/17 | 192 | 195 | 190 | 192 | 71,000 |
2004/06/16 | 191 | 192 | 190 | 191 | 21,000 |
2004/06/15 | 191 | 191 | 190 | 190 | 21,000 |
2004/06/14 | 190 | 195 | 190 | 191 | 40,000 |
2004/06/11 | 192 | 192 | 192 | 192 | 1,000 |
2004/06/10 | 190 | 192 | 189 | 192 | 44,000 |
2004/06/09 | 190 | 190 | 189 | 190 | 44,000 |
2004/06/08 | 190 | 191 | 190 | 191 | 15,000 |
2004/06/07 | 189 | 190 | 189 | 190 | 6,000 |
2004/06/04 | 190 | 192 | 188 | 190 | 11,000 |
2004/06/03 | 191 | 191 | 190 | 190 | 13,000 |
2004/06/02 | 190 | 190 | 190 | 190 | 25,000 |
2004/06/01 | 188 | 189 | 188 | 189 | 23,000 |
2004/05/31 | 186 | 186 | 186 | 186 | 18,000 |
2004/05/28 | 186 | 188 | 186 | 188 | 12,000 |
2004/05/27 | 187 | 187 | 185 | 186 | 46,000 |
2004/05/26 | 187 | 188 | 187 | 187 | 14,000 |
2004/05/25 | 187 | 187 | 186 | 186 | 32,000 |
2004/05/24 | 189 | 189 | 188 | 188 | 18,000 |
2004/05/21 | 188 | 192 | 188 | 189 | 24,000 |
2004/05/20 | 188 | 190 | 188 | 188 | 27,000 |
2004/05/19 | 190 | 190 | 190 | 190 | 3,000 |
2004/05/18 | 186 | 192 | 186 | 187 | 28,000 |
2004/05/17 | 193 | 194 | 188 | 190 | 19,000 |
2004/05/14 | 192 | 197 | 191 | 194 | 114,000 |
2004/05/13 | 188 | 188 | 187 | 187 | 8,000 |
2004/05/12 | 185 | 192 | 185 | 191 | 14,000 |
2004/05/11 | 184 | 195 | 184 | 185 | 58,000 |
2004/05/10 | 199 | 199 | 185 | 188 | 39,000 |
2004/05/07 | 200 | 200 | 199 | 199 | 19,000 |
2004/05/06 | 200 | 201 | 199 | 200 | 36,000 |
2004/04/30 | 202 | 202 | 200 | 200 | 37,000 |
2004/04/28 | 200 | 203 | 199 | 203 | 90,000 |
2004/04/27 | 200 | 201 | 199 | 199 | 30,000 |
2004/04/26 | 201 | 201 | 200 | 200 | 63,000 |
2004/04/23 | 200 | 201 | 200 | 200 | 43,000 |
2004/04/22 | 200 | 201 | 200 | 200 | 56,000 |
2004/04/21 | 200 | 201 | 200 | 200 | 39,000 |
2004/04/20 | 199 | 200 | 199 | 200 | 32,000 |
2004/04/19 | 201 | 201 | 199 | 199 | 57,000 |
2004/04/16 | 200 | 201 | 200 | 200 | 13,000 |
2004/04/15 | 201 | 202 | 200 | 200 | 45,000 |
2004/04/14 | 200 | 200 | 199 | 200 | 58,000 |
2004/04/13 | 198 | 200 | 197 | 199 | 39,000 |
2004/04/12 | 196 | 196 | 196 | 196 | 19,000 |
2004/04/09 | 198 | 198 | 195 | 196 | 60,000 |
2004/04/08 | 200 | 200 | 197 | 198 | 25,000 |
2004/04/07 | 199 | 200 | 198 | 198 | 23,000 |
2004/04/06 | 199 | 200 | 198 | 198 | 21,000 |
2004/04/05 | 200 | 200 | 198 | 200 | 58,000 |
2004/04/02 | 200 | 200 | 198 | 200 | 18,000 |
2004/04/01 | 198 | 200 | 197 | 199 | 45,000 |
2004/03/31 | 200 | 200 | 198 | 198 | 30,000 |
2004/03/30 | 201 | 201 | 198 | 199 | 108,000 |
2004/03/29 | 203 | 203 | 202 | 202 | 51,000 |
2004/03/26 | 208 | 208 | 202 | 203 | 121,000 |
2004/03/25 | 208 | 210 | 207 | 210 | 248,000 |
2004/03/24 | 208 | 208 | 206 | 208 | 89,000 |
2004/03/23 | 209 | 209 | 206 | 208 | 84,000 |
2004/03/22 | 207 | 209 | 207 | 209 | 89,000 |
2004/03/19 | 205 | 207 | 205 | 207 | 103,000 |
2004/03/18 | 205 | 208 | 205 | 206 | 207,000 |
2004/03/17 | 204 | 206 | 204 | 205 | 139,000 |
2004/03/16 | 205 | 206 | 204 | 204 | 79,000 |
2004/03/15 | 205 | 206 | 204 | 205 | 35,000 |
2004/03/12 | 205 | 205 | 202 | 203 | 39,000 |
2004/03/11 | 202 | 204 | 201 | 203 | 50,000 |
2004/03/10 | 202 | 205 | 202 | 202 | 92,000 |
2004/03/09 | 204 | 205 | 203 | 204 | 58,000 |
2004/03/08 | 203 | 205 | 203 | 204 | 21,000 |
2004/03/05 | 201 | 203 | 201 | 201 | 86,000 |
2004/03/04 | 197 | 200 | 197 | 200 | 93,000 |
2004/03/03 | 195 | 196 | 195 | 196 | 15,000 |
2004/03/02 | 197 | 197 | 194 | 197 | 33,000 |
2004/03/01 | 194 | 196 | 192 | 193 | 39,000 |
2004/02/27 | 192 | 192 | 191 | 192 | 19,000 |
2004/02/26 | 192 | 193 | 192 | 192 | 18,000 |
2004/02/25 | 193 | 194 | 190 | 192 | 66,000 |
2004/02/24 | 193 | 193 | 192 | 193 | 24,000 |
2004/02/23 | 193 | 193 | 192 | 193 | 27,000 |
2004/02/20 | 194 | 194 | 193 | 193 | 30,000 |
2004/02/19 | 194 | 195 | 194 | 194 | 11,000 |
2004/02/18 | 193 | 194 | 193 | 194 | 14,000 |
2004/02/17 | 192 | 194 | 192 | 194 | 7,000 |
2004/02/16 | 192 | 193 | 190 | 193 | 7,000 |
2004/02/13 | 192 | 195 | 187 | 190 | 45,000 |
2004/02/12 | 194 | 196 | 192 | 192 | 15,000 |
2004/02/10 | 194 | 195 | 192 | 195 | 49,000 |
2004/02/09 | 188 | 192 | 188 | 192 | 14,000 |
2004/02/06 | 187 | 188 | 187 | 187 | 16,000 |
2004/02/05 | 188 | 188 | 186 | 187 | 22,000 |
2004/02/04 | 191 | 193 | 188 | 190 | 45,000 |
2004/02/03 | 195 | 195 | 192 | 192 | 28,000 |
2004/02/02 | 191 | 193 | 191 | 191 | 34,000 |
2004/01/30 | 194 | 194 | 188 | 188 | 50,000 |
2004/01/29 | 201 | 206 | 190 | 190 | 152,000 |
2004/01/28 | 198 | 201 | 195 | 198 | 121,000 |
2004/01/27 | 193 | 199 | 193 | 199 | 46,000 |
2004/01/26 | 195 | 198 | 192 | 193 | 75,000 |
2004/01/23 | 192 | 195 | 192 | 195 | 24,000 |
2004/01/22 | 190 | 192 | 190 | 191 | 16,000 |
2004/01/21 | 191 | 191 | 189 | 190 | 22,000 |
2004/01/20 | 188 | 190 | 188 | 190 | 28,000 |
2004/01/19 | 190 | 192 | 187 | 190 | 29,000 |
2004/01/16 | 191 | 194 | 190 | 190 | 15,000 |
2004/01/15 | 192 | 195 | 191 | 191 | 67,000 |
2004/01/14 | 186 | 190 | 185 | 190 | 61,000 |
2004/01/13 | 185 | 187 | 181 | 183 | 70,000 |
2004/01/09 | 180 | 182 | 179 | 180 | 50,000 |
2004/01/08 | 176 | 180 | 175 | 177 | 16,000 |
2004/01/07 | 176 | 180 | 175 | 178 | 33,000 |
2004/01/06 | 175 | 175 | 175 | 175 | 21,000 |
2004/01/05 | 175 | 175 | 172 | 173 | 47,000 |