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 |
---|---|---|---|---|---|
2007/12/28 | 272 | 272 | 272 | 272 | 1,000 |
2007/12/27 | 276 | 276 | 270 | 270 | 18,000 |
2007/12/26 | 272 | 276 | 272 | 276 | 4,000 |
2007/12/25 | 282 | 282 | 280 | 280 | 4,000 |
2007/12/21 | 286 | 286 | 280 | 280 | 6,000 |
2007/12/20 | 291 | 297 | 287 | 287 | 18,000 |
2007/12/19 | 291 | 291 | 291 | 291 | 5,000 |
2007/12/18 | 291 | 299 | 291 | 296 | 17,000 |
2007/12/17 | 300 | 300 | 295 | 295 | 23,000 |
2007/12/14 | 300 | 300 | 300 | 300 | 34,000 |
2007/12/13 | 290 | 299 | 290 | 299 | 5,000 |
2007/12/11 | 296 | 296 | 296 | 296 | 10,000 |
2007/12/10 | 299 | 300 | 299 | 300 | 3,000 |
2007/12/07 | 296 | 299 | 296 | 298 | 13,000 |
2007/12/06 | 297 | 297 | 295 | 296 | 10,000 |
2007/12/05 | 285 | 291 | 285 | 291 | 7,000 |
2007/12/04 | 288 | 289 | 285 | 288 | 17,000 |
2007/12/03 | 274 | 279 | 273 | 279 | 17,000 |
2007/11/30 | 271 | 272 | 271 | 272 | 4,000 |
2007/11/29 | 259 | 265 | 259 | 263 | 6,000 |
2007/11/28 | 249 | 254 | 249 | 254 | 5,000 |
2007/11/27 | 257 | 257 | 245 | 248 | 31,000 |
2007/11/26 | 271 | 271 | 253 | 257 | 46,000 |
2007/11/22 | 270 | 270 | 270 | 270 | 3,000 |
2007/11/21 | 270 | 270 | 269 | 270 | 6,000 |
2007/11/20 | 273 | 273 | 270 | 273 | 26,000 |
2007/11/19 | 280 | 280 | 273 | 273 | 17,000 |
2007/11/16 | 280 | 284 | 280 | 284 | 9,000 |
2007/11/15 | 285 | 285 | 282 | 282 | 2,000 |
2007/11/14 | 285 | 285 | 285 | 285 | 5,000 |
2007/11/13 | 290 | 290 | 280 | 280 | 36,000 |
2007/11/12 | 295 | 295 | 286 | 288 | 12,000 |
2007/11/09 | 297 | 297 | 297 | 297 | 1,000 |
2007/11/08 | 297 | 300 | 296 | 300 | 5,000 |
2007/11/07 | 300 | 300 | 298 | 298 | 10,000 |
2007/11/05 | 302 | 305 | 300 | 300 | 10,000 |
2007/11/02 | 312 | 312 | 300 | 302 | 28,000 |
2007/11/01 | 304 | 308 | 303 | 308 | 6,000 |
2007/10/31 | 299 | 303 | 299 | 303 | 9,000 |
2007/10/30 | 316 | 316 | 290 | 296 | 50,000 |
2007/10/29 | 316 | 316 | 315 | 316 | 3,000 |
2007/10/26 | 321 | 321 | 319 | 320 | 9,000 |
2007/10/25 | 323 | 323 | 315 | 321 | 22,000 |
2007/10/24 | 330 | 330 | 323 | 323 | 17,000 |
2007/10/23 | 327 | 330 | 326 | 327 | 11,000 |
2007/10/22 | 325 | 325 | 325 | 325 | 4,000 |
2007/10/19 | 324 | 327 | 323 | 325 | 33,000 |
2007/10/18 | 345 | 345 | 344 | 344 | 36,000 |
2007/10/17 | 344 | 345 | 343 | 345 | 20,000 |
2007/10/16 | 348 | 348 | 345 | 346 | 13,000 |
2007/10/15 | 346 | 349 | 345 | 346 | 10,000 |
2007/10/12 | 348 | 349 | 348 | 348 | 8,000 |
2007/10/11 | 348 | 348 | 348 | 348 | 3,000 |
2007/10/10 | 350 | 350 | 349 | 350 | 4,000 |
2007/10/09 | 350 | 350 | 350 | 350 | 2,000 |
2007/10/05 | 349 | 350 | 347 | 350 | 46,000 |
2007/10/04 | 349 | 349 | 349 | 349 | 1,000 |
2007/10/03 | 349 | 349 | 349 | 349 | 1,000 |
2007/10/02 | 350 | 350 | 348 | 349 | 15,000 |
2007/10/01 | 348 | 348 | 342 | 348 | 29,000 |
2007/09/28 | 349 | 349 | 345 | 347 | 17,000 |
2007/09/27 | 349 | 350 | 345 | 348 | 12,000 |
2007/09/26 | 350 | 350 | 348 | 348 | 9,000 |
2007/09/25 | 350 | 350 | 349 | 349 | 9,000 |
2007/09/21 | 347 | 347 | 340 | 341 | 12,000 |
2007/09/20 | 350 | 350 | 346 | 346 | 10,000 |
2007/09/19 | 349 | 350 | 349 | 350 | 9,000 |
2007/09/18 | 349 | 349 | 349 | 349 | 3,000 |
2007/09/14 | 348 | 349 | 348 | 349 | 4,000 |
2007/09/13 | 345 | 349 | 345 | 348 | 8,000 |
2007/09/12 | 350 | 350 | 345 | 348 | 17,000 |
2007/09/11 | 350 | 353 | 347 | 353 | 6,000 |
2007/09/10 | 350 | 350 | 348 | 349 | 11,000 |
2007/09/07 | 355 | 358 | 350 | 350 | 22,000 |
2007/09/06 | 358 | 359 | 358 | 358 | 4,000 |
2007/09/05 | 357 | 360 | 357 | 360 | 2,000 |
2007/09/04 | 365 | 365 | 359 | 359 | 8,000 |
2007/08/31 | 355 | 359 | 355 | 359 | 11,000 |
2007/08/30 | 360 | 360 | 360 | 360 | 9,000 |
2007/08/28 | 352 | 355 | 352 | 355 | 4,000 |
2007/08/27 | 354 | 354 | 350 | 350 | 3,000 |
2007/08/24 | 355 | 355 | 346 | 346 | 8,000 |
2007/08/23 | 350 | 350 | 345 | 345 | 12,000 |
2007/08/22 | 355 | 355 | 355 | 355 | 2,000 |
2007/08/21 | 360 | 360 | 350 | 350 | 21,000 |
2007/08/20 | 344 | 360 | 344 | 345 | 6,000 |
2007/08/17 | 361 | 361 | 341 | 341 | 22,000 |
2007/08/16 | 360 | 364 | 360 | 361 | 4,000 |
2007/08/15 | 360 | 360 | 360 | 360 | 4,000 |
2007/08/14 | 360 | 360 | 360 | 360 | 1,000 |
2007/08/13 | 360 | 360 | 360 | 360 | 1,000 |
2007/08/10 | 364 | 365 | 360 | 360 | 12,000 |
2007/08/09 | 360 | 365 | 360 | 361 | 4,000 |
2007/08/08 | 361 | 361 | 360 | 360 | 5,000 |
2007/08/07 | 362 | 362 | 361 | 361 | 7,000 |
2007/08/06 | 367 | 367 | 367 | 367 | 1,000 |
2007/08/02 | 370 | 370 | 365 | 367 | 7,000 |
2007/08/01 | 361 | 367 | 360 | 367 | 20,000 |
2007/07/31 | 365 | 365 | 365 | 365 | 6,000 |
2007/07/30 | 361 | 365 | 361 | 365 | 3,000 |
2007/07/27 | 370 | 370 | 366 | 366 | 3,000 |
2007/07/26 | 365 | 365 | 365 | 365 | 5,000 |
2007/07/25 | 365 | 368 | 365 | 365 | 8,000 |
2007/07/24 | 365 | 365 | 364 | 365 | 11,000 |
2007/07/23 | 363 | 365 | 363 | 365 | 5,000 |
2007/07/20 | 360 | 366 | 360 | 366 | 14,000 |
2007/07/19 | 375 | 376 | 370 | 370 | 13,000 |
2007/07/18 | 375 | 375 | 375 | 375 | 8,000 |
2007/07/17 | 380 | 380 | 375 | 376 | 11,000 |
2007/07/13 | 375 | 380 | 375 | 380 | 12,000 |
2007/07/12 | 382 | 382 | 380 | 380 | 22,000 |
2007/07/11 | 380 | 380 | 377 | 380 | 18,000 |
2007/07/10 | 380 | 380 | 379 | 380 | 31,000 |
2007/07/09 | 390 | 390 | 385 | 385 | 10,000 |
2007/07/06 | 389 | 390 | 389 | 390 | 3,000 |
2007/07/05 | 386 | 391 | 386 | 391 | 5,000 |
2007/07/04 | 391 | 391 | 386 | 386 | 20,000 |
2007/07/03 | 389 | 390 | 386 | 386 | 8,000 |
2007/07/02 | 385 | 385 | 384 | 385 | 14,000 |
2007/06/29 | 384 | 384 | 384 | 384 | 5,000 |
2007/06/28 | 376 | 376 | 376 | 376 | 1,000 |
2007/06/27 | 373 | 373 | 373 | 373 | 4,000 |
2007/06/26 | 381 | 386 | 375 | 375 | 6,000 |
2007/06/25 | 384 | 384 | 380 | 380 | 2,000 |
2007/06/22 | 378 | 383 | 374 | 383 | 12,000 |
2007/06/21 | 375 | 375 | 375 | 375 | 4,000 |
2007/06/20 | 370 | 375 | 370 | 375 | 4,000 |
2007/06/19 | 377 | 377 | 370 | 370 | 6,000 |
2007/06/18 | 371 | 371 | 368 | 368 | 11,000 |
2007/06/15 | 373 | 376 | 372 | 376 | 4,000 |
2007/06/14 | 375 | 375 | 368 | 375 | 14,000 |
2007/06/13 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/12 | 370 | 380 | 360 | 376 | 41,000 |
2007/06/11 | 375 | 375 | 357 | 357 | 11,000 |
2007/06/08 | 379 | 380 | 375 | 379 | 4,000 |
2007/06/07 | 377 | 377 | 374 | 374 | 2,000 |
2007/06/06 | 379 | 380 | 379 | 380 | 9,000 |
2007/06/05 | 379 | 379 | 379 | 379 | 4,000 |
2007/06/04 | 379 | 379 | 379 | 379 | 8,000 |
2007/06/01 | 374 | 378 | 374 | 375 | 12,000 |
2007/05/31 | 373 | 373 | 372 | 372 | 5,000 |
2007/05/29 | 373 | 373 | 372 | 373 | 5,000 |
2007/05/28 | 371 | 371 | 371 | 371 | 1,000 |
2007/05/25 | 370 | 370 | 370 | 370 | 6,000 |
2007/05/24 | 375 | 375 | 372 | 372 | 7,000 |
2007/05/23 | 378 | 378 | 377 | 377 | 4,000 |
2007/05/22 | 386 | 386 | 375 | 378 | 11,000 |
2007/05/18 | 396 | 396 | 389 | 389 | 7,000 |
2007/05/17 | 398 | 398 | 395 | 395 | 4,000 |
2007/05/16 | 393 | 394 | 390 | 394 | 8,000 |
2007/05/15 | 388 | 396 | 388 | 393 | 31,000 |
2007/05/14 | 389 | 398 | 389 | 390 | 19,000 |
2007/05/11 | 393 | 393 | 389 | 389 | 11,000 |
2007/05/10 | 391 | 395 | 390 | 393 | 22,000 |
2007/05/09 | 389 | 390 | 386 | 389 | 6,000 |
2007/05/08 | 388 | 390 | 387 | 389 | 4,000 |
2007/05/07 | 391 | 394 | 390 | 390 | 7,000 |
2007/05/02 | 395 | 396 | 395 | 396 | 5,000 |
2007/05/01 | 379 | 385 | 379 | 385 | 5,000 |
2007/04/27 | 381 | 385 | 381 | 384 | 9,000 |
2007/04/26 | 387 | 387 | 385 | 387 | 4,000 |
2007/04/25 | 385 | 394 | 385 | 388 | 7,000 |
2007/04/24 | 390 | 390 | 387 | 387 | 9,000 |
2007/04/23 | 392 | 399 | 391 | 391 | 9,000 |
2007/04/20 | 400 | 400 | 393 | 397 | 12,000 |
2007/04/18 | 399 | 400 | 399 | 400 | 2,000 |
2007/04/17 | 400 | 400 | 395 | 399 | 9,000 |
2007/04/16 | 394 | 400 | 394 | 400 | 4,000 |
2007/04/13 | 394 | 395 | 386 | 392 | 15,000 |
2007/04/12 | 395 | 395 | 395 | 395 | 2,000 |
2007/04/11 | 393 | 393 | 390 | 390 | 6,000 |
2007/04/10 | 388 | 399 | 388 | 393 | 7,000 |
2007/04/09 | 412 | 412 | 398 | 400 | 23,000 |
2007/04/06 | 412 | 413 | 405 | 412 | 13,000 |
2007/04/05 | 409 | 412 | 409 | 412 | 18,000 |
2007/04/04 | 401 | 406 | 401 | 405 | 10,000 |
2007/04/03 | 405 | 409 | 405 | 406 | 10,000 |
2007/04/02 | 405 | 405 | 399 | 399 | 3,000 |
2007/03/30 | 401 | 410 | 400 | 410 | 8,000 |
2007/03/29 | 405 | 411 | 405 | 411 | 9,000 |
2007/03/28 | 415 | 415 | 406 | 406 | 20,000 |
2007/03/27 | 419 | 420 | 416 | 418 | 31,000 |
2007/03/26 | 433 | 440 | 433 | 440 | 149,000 |
2007/03/23 | 429 | 430 | 428 | 428 | 17,000 |
2007/03/22 | 427 | 430 | 427 | 430 | 13,000 |
2007/03/20 | 426 | 429 | 424 | 427 | 10,000 |
2007/03/19 | 416 | 424 | 416 | 424 | 13,000 |
2007/03/16 | 420 | 420 | 418 | 420 | 13,000 |
2007/03/15 | 415 | 420 | 415 | 420 | 21,000 |
2007/03/14 | 420 | 420 | 415 | 417 | 32,000 |
2007/03/13 | 425 | 425 | 420 | 421 | 15,000 |
2007/03/12 | 427 | 427 | 424 | 424 | 11,000 |
2007/03/09 | 431 | 432 | 426 | 426 | 12,000 |
2007/03/08 | 433 | 438 | 418 | 426 | 53,000 |
2007/03/07 | 435 | 438 | 432 | 438 | 9,000 |
2007/03/06 | 419 | 428 | 415 | 428 | 18,000 |
2007/03/05 | 435 | 435 | 429 | 429 | 22,000 |
2007/03/02 | 445 | 449 | 440 | 446 | 44,000 |
2007/03/01 | 443 | 445 | 440 | 445 | 36,000 |
2007/02/28 | 406 | 441 | 405 | 440 | 54,000 |
2007/02/27 | 433 | 441 | 433 | 435 | 28,000 |
2007/02/26 | 428 | 445 | 428 | 438 | 75,000 |
2007/02/23 | 404 | 421 | 404 | 420 | 52,000 |
2007/02/22 | 408 | 409 | 405 | 409 | 7,000 |
2007/02/21 | 400 | 410 | 400 | 401 | 14,000 |
2007/02/20 | 393 | 405 | 393 | 400 | 19,000 |
2007/02/19 | 388 | 411 | 388 | 408 | 53,000 |
2007/02/16 | 385 | 388 | 384 | 384 | 17,000 |
2007/02/15 | 385 | 386 | 383 | 383 | 11,000 |
2007/02/14 | 385 | 385 | 383 | 383 | 6,000 |
2007/02/13 | 375 | 382 | 374 | 380 | 22,000 |
2007/02/09 | 381 | 382 | 379 | 382 | 14,000 |
2007/02/08 | 377 | 379 | 377 | 378 | 14,000 |
2007/02/07 | 375 | 376 | 375 | 375 | 7,000 |
2007/02/06 | 372 | 375 | 372 | 372 | 20,000 |
2007/02/05 | 372 | 373 | 370 | 372 | 15,000 |
2007/02/02 | 372 | 372 | 368 | 372 | 10,000 |
2007/02/01 | 366 | 370 | 366 | 370 | 31,000 |
2007/01/31 | 366 | 368 | 365 | 365 | 5,000 |
2007/01/30 | 363 | 365 | 362 | 365 | 22,000 |
2007/01/29 | 363 | 368 | 363 | 363 | 26,000 |
2007/01/26 | 362 | 364 | 362 | 364 | 21,000 |
2007/01/25 | 364 | 367 | 363 | 364 | 17,000 |
2007/01/24 | 363 | 370 | 363 | 364 | 33,000 |
2007/01/23 | 370 | 370 | 363 | 363 | 32,000 |
2007/01/22 | 368 | 370 | 366 | 366 | 27,000 |
2007/01/19 | 366 | 368 | 366 | 366 | 8,000 |
2007/01/18 | 366 | 366 | 365 | 366 | 6,000 |
2007/01/17 | 365 | 365 | 363 | 363 | 6,000 |
2007/01/16 | 362 | 366 | 362 | 366 | 8,000 |
2007/01/15 | 366 | 366 | 360 | 361 | 153,000 |
2007/01/12 | 360 | 366 | 360 | 366 | 13,000 |
2007/01/11 | 366 | 366 | 365 | 365 | 2,000 |
2007/01/10 | 368 | 368 | 364 | 364 | 12,000 |
2007/01/09 | 366 | 366 | 366 | 366 | 10,000 |
2007/01/05 | 365 | 370 | 365 | 366 | 36,000 |
2007/01/04 | 368 | 368 | 365 | 365 | 7,000 |