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 |
---|---|---|---|---|---|
2014/12/30 | 276 | 277 | 274 | 277 | 15,000 |
2014/12/29 | 277 | 277 | 274 | 277 | 11,000 |
2014/12/26 | 276 | 277 | 273 | 277 | 21,000 |
2014/12/25 | 271 | 274 | 271 | 271 | 22,000 |
2014/12/24 | 270 | 271 | 269 | 270 | 24,000 |
2014/12/22 | 270 | 270 | 269 | 270 | 18,000 |
2014/12/19 | 268 | 270 | 267 | 270 | 25,000 |
2014/12/18 | 269 | 270 | 268 | 268 | 13,000 |
2014/12/17 | 270 | 270 | 268 | 268 | 9,000 |
2014/12/16 | 270 | 271 | 269 | 269 | 15,000 |
2014/12/15 | 270 | 271 | 270 | 271 | 6,000 |
2014/12/12 | 270 | 270 | 270 | 270 | 1,000 |
2014/12/11 | 268 | 270 | 267 | 270 | 12,000 |
2014/12/10 | 271 | 271 | 267 | 269 | 17,000 |
2014/12/09 | 271 | 273 | 271 | 272 | 9,000 |
2014/12/08 | 275 | 275 | 273 | 274 | 23,000 |
2014/12/05 | 269 | 275 | 269 | 274 | 48,000 |
2014/12/04 | 268 | 269 | 265 | 268 | 15,000 |
2014/12/03 | 268 | 268 | 265 | 267 | 18,000 |
2014/12/02 | 266 | 268 | 266 | 268 | 25,000 |
2014/12/01 | 265 | 266 | 264 | 265 | 15,000 |
2014/11/28 | 264 | 267 | 261 | 261 | 19,000 |
2014/11/27 | 262 | 264 | 260 | 264 | 15,000 |
2014/11/26 | 258 | 261 | 258 | 261 | 8,000 |
2014/11/25 | 260 | 261 | 258 | 259 | 31,000 |
2014/11/21 | 258 | 258 | 258 | 258 | 3,000 |
2014/11/20 | 260 | 261 | 260 | 260 | 15,000 |
2014/11/19 | 259 | 260 | 257 | 260 | 10,000 |
2014/11/18 | 259 | 259 | 259 | 259 | 2,000 |
2014/11/17 | 256 | 259 | 256 | 259 | 10,000 |
2014/11/14 | 256 | 258 | 256 | 258 | 4,000 |
2014/11/13 | 257 | 257 | 256 | 256 | 2,000 |
2014/11/12 | 260 | 260 | 257 | 260 | 8,000 |
2014/11/11 | 259 | 259 | 257 | 259 | 8,000 |
2014/11/10 | 257 | 259 | 257 | 259 | 15,000 |
2014/11/07 | 259 | 261 | 256 | 256 | 19,000 |
2014/11/06 | 257 | 260 | 257 | 257 | 14,000 |
2014/11/05 | 255 | 261 | 255 | 258 | 22,000 |
2014/11/04 | 259 | 260 | 257 | 257 | 19,000 |
2014/10/31 | 252 | 259 | 252 | 259 | 25,000 |
2014/10/30 | 247 | 253 | 247 | 252 | 15,000 |
2014/10/29 | 244 | 248 | 244 | 248 | 12,000 |
2014/10/28 | 247 | 248 | 245 | 245 | 7,000 |
2014/10/27 | 247 | 248 | 247 | 248 | 7,000 |
2014/10/24 | 248 | 248 | 244 | 247 | 8,000 |
2014/10/23 | 244 | 245 | 243 | 245 | 15,000 |
2014/10/22 | 247 | 247 | 245 | 245 | 2,000 |
2014/10/21 | 247 | 247 | 245 | 245 | 8,000 |
2014/10/20 | 248 | 248 | 244 | 245 | 13,000 |
2014/10/17 | 242 | 244 | 241 | 244 | 19,000 |
2014/10/16 | 245 | 245 | 243 | 243 | 13,000 |
2014/10/15 | 248 | 249 | 247 | 249 | 4,000 |
2014/10/14 | 247 | 247 | 245 | 246 | 19,000 |
2014/10/10 | 251 | 251 | 248 | 248 | 12,000 |
2014/10/09 | 253 | 253 | 250 | 251 | 15,000 |
2014/10/08 | 252 | 253 | 251 | 253 | 12,000 |
2014/10/07 | 250 | 251 | 250 | 251 | 6,000 |
2014/10/06 | 249 | 250 | 249 | 249 | 4,000 |
2014/10/03 | 248 | 249 | 247 | 247 | 12,000 |
2014/10/02 | 249 | 249 | 248 | 248 | 14,000 |
2014/10/01 | 248 | 251 | 248 | 250 | 17,000 |
2014/09/30 | 249 | 249 | 248 | 248 | 5,000 |
2014/09/29 | 247 | 249 | 247 | 249 | 13,000 |
2014/09/26 | 244 | 247 | 244 | 246 | 19,000 |
2014/09/25 | 245 | 246 | 245 | 246 | 12,000 |
2014/09/24 | 245 | 245 | 244 | 244 | 7,000 |
2014/09/22 | 246 | 246 | 244 | 246 | 12,000 |
2014/09/19 | 247 | 247 | 246 | 246 | 12,000 |
2014/09/18 | 247 | 248 | 246 | 247 | 23,000 |
2014/09/17 | 250 | 251 | 245 | 248 | 29,000 |
2014/09/16 | 249 | 251 | 248 | 250 | 17,000 |
2014/09/12 | 250 | 251 | 249 | 249 | 12,000 |
2014/09/11 | 252 | 252 | 250 | 250 | 22,000 |
2014/09/10 | 250 | 251 | 249 | 251 | 7,000 |
2014/09/09 | 249 | 249 | 248 | 249 | 9,000 |
2014/09/08 | 249 | 250 | 249 | 250 | 8,000 |
2014/09/05 | 248 | 249 | 248 | 249 | 9,000 |
2014/09/04 | 249 | 250 | 249 | 249 | 11,000 |
2014/09/03 | 251 | 251 | 250 | 250 | 8,000 |
2014/09/02 | 250 | 251 | 250 | 250 | 16,000 |
2014/09/01 | 249 | 250 | 249 | 249 | 6,000 |
2014/08/29 | 249 | 249 | 247 | 249 | 3,000 |
2014/08/28 | 250 | 251 | 248 | 249 | 23,000 |
2014/08/27 | 246 | 246 | 246 | 246 | 1,000 |
2014/08/26 | 248 | 248 | 246 | 246 | 8,000 |
2014/08/25 | 249 | 249 | 248 | 248 | 7,000 |
2014/08/22 | 249 | 249 | 246 | 249 | 10,000 |
2014/08/21 | 249 | 249 | 247 | 247 | 5,000 |
2014/08/20 | 245 | 249 | 245 | 247 | 9,000 |
2014/08/19 | 256 | 256 | 241 | 245 | 71,000 |
2014/08/18 | 244 | 244 | 240 | 240 | 8,000 |
2014/08/15 | 245 | 245 | 242 | 242 | 4,000 |
2014/08/14 | 243 | 244 | 240 | 241 | 11,000 |
2014/08/13 | 240 | 242 | 239 | 242 | 8,000 |
2014/08/12 | 242 | 242 | 240 | 241 | 6,000 |
2014/08/11 | 238 | 242 | 238 | 242 | 3,000 |
2014/08/08 | 239 | 241 | 238 | 238 | 7,000 |
2014/08/07 | 241 | 241 | 239 | 239 | 3,000 |
2014/08/06 | 240 | 241 | 239 | 241 | 3,000 |
2014/08/05 | 240 | 241 | 240 | 240 | 15,000 |
2014/08/04 | 243 | 243 | 241 | 241 | 9,000 |
2014/08/01 | 243 | 245 | 241 | 244 | 23,000 |
2014/07/31 | 247 | 247 | 244 | 247 | 5,000 |
2014/07/30 | 247 | 248 | 244 | 244 | 8,000 |
2014/07/29 | 245 | 245 | 245 | 245 | 4,000 |
2014/07/28 | 245 | 247 | 245 | 247 | 16,000 |
2014/07/25 | 244 | 245 | 244 | 244 | 5,000 |
2014/07/24 | 242 | 244 | 241 | 242 | 13,000 |
2014/07/23 | 244 | 246 | 243 | 244 | 17,000 |
2014/07/22 | 246 | 247 | 245 | 247 | 6,000 |
2014/07/18 | 246 | 247 | 246 | 246 | 14,000 |
2014/07/17 | 247 | 249 | 247 | 249 | 6,000 |
2014/07/16 | 246 | 248 | 246 | 248 | 3,000 |
2014/07/15 | 247 | 249 | 245 | 248 | 6,000 |
2014/07/14 | 248 | 248 | 246 | 246 | 4,000 |
2014/07/11 | 244 | 248 | 244 | 244 | 7,000 |
2014/07/10 | 249 | 249 | 244 | 244 | 14,000 |
2014/07/09 | 244 | 252 | 241 | 245 | 50,000 |
2014/07/08 | 241 | 247 | 241 | 244 | 19,000 |
2014/07/07 | 245 | 245 | 240 | 240 | 18,000 |
2014/07/04 | 243 | 244 | 242 | 244 | 12,000 |
2014/07/03 | 243 | 243 | 241 | 243 | 12,000 |
2014/07/02 | 241 | 244 | 241 | 243 | 8,000 |
2014/07/01 | 241 | 243 | 241 | 241 | 22,000 |
2014/06/30 | 239 | 241 | 239 | 241 | 10,000 |
2014/06/27 | 239 | 239 | 237 | 239 | 8,000 |
2014/06/26 | 240 | 240 | 238 | 240 | 12,000 |
2014/06/25 | 240 | 240 | 239 | 239 | 7,000 |
2014/06/24 | 240 | 240 | 235 | 239 | 13,000 |
2014/06/23 | 240 | 240 | 239 | 239 | 10,000 |
2014/06/20 | 237 | 238 | 237 | 238 | 9,000 |
2014/06/19 | 236 | 238 | 236 | 237 | 7,000 |
2014/06/18 | 235 | 235 | 235 | 235 | 2,000 |
2014/06/17 | 237 | 237 | 235 | 236 | 13,000 |
2014/06/16 | 237 | 238 | 235 | 237 | 8,000 |
2014/06/13 | 235 | 236 | 235 | 235 | 11,000 |
2014/06/12 | 232 | 234 | 232 | 234 | 5,000 |
2014/06/11 | 234 | 234 | 232 | 232 | 4,000 |
2014/06/10 | 235 | 235 | 231 | 231 | 13,000 |
2014/06/09 | 230 | 233 | 229 | 233 | 22,000 |
2014/06/06 | 230 | 230 | 229 | 230 | 13,000 |
2014/06/05 | 229 | 230 | 228 | 230 | 7,000 |
2014/06/04 | 230 | 230 | 228 | 229 | 12,000 |
2014/06/03 | 232 | 232 | 232 | 232 | 4,000 |
2014/06/02 | 230 | 230 | 228 | 230 | 5,000 |
2014/05/30 | 229 | 231 | 229 | 229 | 22,000 |
2014/05/29 | 227 | 229 | 226 | 229 | 6,000 |
2014/05/28 | 227 | 229 | 227 | 228 | 12,000 |
2014/05/27 | 230 | 230 | 228 | 229 | 6,000 |
2014/05/26 | 230 | 230 | 227 | 229 | 18,000 |
2014/05/23 | 229 | 230 | 228 | 230 | 8,000 |
2014/05/22 | 227 | 230 | 227 | 230 | 2,000 |
2014/05/21 | 231 | 231 | 227 | 227 | 8,000 |
2014/05/20 | 231 | 233 | 231 | 233 | 3,000 |
2014/05/19 | 233 | 233 | 227 | 231 | 7,000 |
2014/05/16 | 232 | 233 | 232 | 233 | 2,000 |
2014/05/15 | 228 | 228 | 225 | 228 | 8,000 |
2014/05/14 | 227 | 233 | 225 | 232 | 20,000 |
2014/05/13 | 232 | 232 | 215 | 221 | 67,000 |
2014/05/12 | 236 | 236 | 234 | 235 | 6,000 |
2014/05/09 | 234 | 235 | 234 | 234 | 5,000 |
2014/05/08 | 237 | 237 | 230 | 230 | 12,000 |
2014/05/07 | 236 | 237 | 235 | 235 | 13,000 |
2014/05/02 | 237 | 237 | 236 | 236 | 6,000 |
2014/05/01 | 236 | 237 | 236 | 237 | 6,000 |
2014/04/30 | 239 | 239 | 236 | 236 | 8,000 |
2014/04/28 | 237 | 237 | 235 | 237 | 5,000 |
2014/04/25 | 237 | 239 | 237 | 237 | 4,000 |
2014/04/24 | 238 | 239 | 237 | 239 | 6,000 |
2014/04/23 | 240 | 240 | 237 | 238 | 4,000 |
2014/04/22 | 240 | 240 | 239 | 240 | 5,000 |
2014/04/21 | 240 | 241 | 240 | 240 | 5,000 |
2014/04/18 | 240 | 240 | 240 | 240 | 2,000 |
2014/04/17 | 242 | 242 | 240 | 240 | 10,000 |
2014/04/16 | 237 | 241 | 237 | 240 | 7,000 |
2014/04/15 | 240 | 240 | 240 | 240 | 2,000 |
2014/04/14 | 237 | 237 | 237 | 237 | 1,000 |
2014/04/11 | 238 | 240 | 233 | 235 | 27,000 |
2014/04/10 | 241 | 241 | 238 | 238 | 5,000 |
2014/04/09 | 238 | 240 | 236 | 236 | 19,000 |
2014/04/08 | 241 | 241 | 238 | 241 | 19,000 |
2014/04/07 | 242 | 242 | 240 | 242 | 8,000 |
2014/04/04 | 243 | 243 | 240 | 242 | 38,000 |
2014/04/03 | 245 | 245 | 244 | 245 | 13,000 |
2014/04/02 | 248 | 249 | 243 | 246 | 37,000 |
2014/04/01 | 251 | 251 | 247 | 248 | 22,000 |
2014/03/31 | 252 | 257 | 251 | 252 | 28,000 |
2014/03/28 | 246 | 250 | 246 | 248 | 28,000 |
2014/03/27 | 238 | 250 | 235 | 247 | 76,000 |
2014/03/26 | 258 | 260 | 255 | 256 | 182,000 |
2014/03/25 | 260 | 262 | 259 | 260 | 52,000 |
2014/03/24 | 260 | 263 | 259 | 262 | 78,000 |
2014/03/20 | 266 | 267 | 261 | 263 | 50,000 |
2014/03/19 | 267 | 268 | 266 | 267 | 31,000 |
2014/03/18 | 266 | 268 | 266 | 267 | 14,000 |
2014/03/17 | 266 | 269 | 266 | 266 | 16,000 |
2014/03/14 | 268 | 270 | 267 | 268 | 18,000 |
2014/03/13 | 268 | 271 | 268 | 269 | 25,000 |
2014/03/12 | 271 | 272 | 266 | 269 | 58,000 |
2014/03/11 | 269 | 272 | 269 | 271 | 22,000 |
2014/03/10 | 269 | 271 | 267 | 270 | 36,000 |
2014/03/07 | 272 | 272 | 268 | 269 | 25,000 |
2014/03/06 | 270 | 273 | 270 | 270 | 46,000 |
2014/03/05 | 272 | 273 | 268 | 269 | 45,000 |
2014/03/04 | 269 | 272 | 269 | 272 | 21,000 |
2014/03/03 | 273 | 273 | 270 | 272 | 25,000 |
2014/02/28 | 270 | 272 | 270 | 271 | 14,000 |
2014/02/27 | 272 | 272 | 270 | 270 | 16,000 |
2014/02/26 | 270 | 270 | 269 | 269 | 5,000 |
2014/02/25 | 271 | 271 | 269 | 270 | 17,000 |
2014/02/24 | 271 | 271 | 267 | 268 | 27,000 |
2014/02/21 | 273 | 274 | 271 | 271 | 7,000 |
2014/02/20 | 270 | 271 | 268 | 268 | 15,000 |
2014/02/19 | 266 | 272 | 266 | 270 | 25,000 |
2014/02/18 | 265 | 269 | 265 | 268 | 8,000 |
2014/02/17 | 263 | 263 | 261 | 263 | 10,000 |
2014/02/14 | 271 | 271 | 261 | 263 | 26,000 |
2014/02/13 | 273 | 273 | 267 | 267 | 18,000 |
2014/02/12 | 270 | 273 | 270 | 273 | 9,000 |
2014/02/10 | 269 | 271 | 269 | 270 | 8,000 |
2014/02/07 | 270 | 270 | 268 | 268 | 9,000 |
2014/02/06 | 262 | 265 | 261 | 264 | 14,000 |
2014/02/05 | 255 | 260 | 254 | 260 | 28,000 |
2014/02/04 | 259 | 259 | 251 | 251 | 85,000 |
2014/02/03 | 273 | 275 | 267 | 267 | 22,000 |
2014/01/31 | 278 | 278 | 272 | 272 | 27,000 |
2014/01/30 | 276 | 276 | 273 | 273 | 27,000 |
2014/01/29 | 276 | 279 | 276 | 279 | 43,000 |
2014/01/28 | 271 | 275 | 269 | 274 | 43,000 |
2014/01/27 | 269 | 274 | 268 | 269 | 37,000 |
2014/01/24 | 273 | 277 | 272 | 276 | 44,000 |
2014/01/23 | 279 | 279 | 274 | 278 | 68,000 |
2014/01/22 | 275 | 277 | 270 | 277 | 51,000 |
2014/01/21 | 279 | 279 | 273 | 275 | 38,000 |
2014/01/20 | 274 | 280 | 274 | 277 | 26,000 |
2014/01/17 | 268 | 273 | 267 | 272 | 39,000 |
2014/01/16 | 261 | 268 | 261 | 268 | 65,000 |
2014/01/15 | 258 | 264 | 258 | 261 | 70,000 |
2014/01/14 | 255 | 257 | 253 | 257 | 26,000 |
2014/01/10 | 253 | 256 | 253 | 254 | 17,000 |
2014/01/09 | 255 | 256 | 252 | 253 | 20,000 |
2014/01/08 | 255 | 255 | 253 | 253 | 19,000 |
2014/01/07 | 252 | 253 | 251 | 252 | 23,000 |
2014/01/06 | 253 | 253 | 251 | 251 | 40,000 |