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 |
---|---|---|---|---|---|
2016/12/30 | 276 | 277 | 276 | 277 | 11,000 |
2016/12/29 | 277 | 278 | 277 | 277 | 11,000 |
2016/12/28 | 278 | 278 | 277 | 277 | 10,000 |
2016/12/27 | 277 | 277 | 276 | 277 | 10,000 |
2016/12/26 | 277 | 277 | 276 | 277 | 20,000 |
2016/12/22 | 276 | 276 | 275 | 276 | 9,000 |
2016/12/21 | 276 | 277 | 275 | 276 | 12,000 |
2016/12/20 | 277 | 277 | 275 | 276 | 17,000 |
2016/12/19 | 277 | 277 | 276 | 277 | 15,000 |
2016/12/16 | 277 | 278 | 277 | 277 | 5,000 |
2016/12/15 | 277 | 277 | 277 | 277 | 1,000 |
2016/12/14 | 278 | 279 | 276 | 276 | 13,000 |
2016/12/13 | 276 | 277 | 276 | 276 | 7,000 |
2016/12/12 | 279 | 279 | 273 | 276 | 11,000 |
2016/12/09 | 279 | 279 | 275 | 279 | 14,000 |
2016/12/08 | 275 | 279 | 275 | 279 | 14,000 |
2016/12/07 | 275 | 278 | 275 | 278 | 3,000 |
2016/12/06 | 276 | 277 | 276 | 277 | 3,000 |
2016/12/05 | 274 | 275 | 274 | 274 | 5,000 |
2016/12/02 | 274 | 275 | 274 | 275 | 14,000 |
2016/12/01 | 276 | 276 | 275 | 276 | 5,000 |
2016/11/30 | 275 | 277 | 274 | 275 | 12,000 |
2016/11/29 | 275 | 275 | 275 | 275 | 4,000 |
2016/11/28 | 275 | 275 | 273 | 273 | 6,000 |
2016/11/25 | 274 | 274 | 271 | 273 | 11,000 |
2016/11/24 | 274 | 274 | 270 | 274 | 9,000 |
2016/11/22 | 275 | 275 | 274 | 274 | 4,000 |
2016/11/21 | 273 | 275 | 273 | 275 | 10,000 |
2016/11/18 | 273 | 275 | 273 | 273 | 20,000 |
2016/11/17 | 270 | 273 | 270 | 273 | 7,000 |
2016/11/16 | 271 | 271 | 268 | 270 | 7,000 |
2016/11/15 | 270 | 271 | 270 | 270 | 3,000 |
2016/11/14 | 273 | 273 | 270 | 270 | 7,000 |
2016/11/11 | 271 | 271 | 271 | 271 | 4,000 |
2016/11/10 | 268 | 270 | 267 | 269 | 12,000 |
2016/11/09 | 271 | 271 | 260 | 264 | 36,000 |
2016/11/08 | 268 | 271 | 268 | 271 | 5,000 |
2016/11/07 | 273 | 273 | 268 | 268 | 10,000 |
2016/11/04 | 272 | 273 | 271 | 273 | 13,000 |
2016/11/02 | 274 | 275 | 273 | 273 | 9,000 |
2016/11/01 | 273 | 275 | 273 | 275 | 15,000 |
2016/10/31 | 272 | 273 | 271 | 273 | 10,000 |
2016/10/28 | 270 | 270 | 267 | 270 | 8,000 |
2016/10/27 | 266 | 269 | 266 | 269 | 4,000 |
2016/10/26 | 266 | 266 | 265 | 265 | 6,000 |
2016/10/25 | 269 | 269 | 267 | 267 | 5,000 |
2016/10/24 | 268 | 268 | 268 | 268 | 2,000 |
2016/10/21 | 267 | 268 | 266 | 266 | 4,000 |
2016/10/20 | 266 | 266 | 266 | 266 | 7,000 |
2016/10/19 | 265 | 268 | 265 | 266 | 7,000 |
2016/10/18 | 267 | 267 | 265 | 265 | 3,000 |
2016/10/17 | 266 | 266 | 266 | 266 | 1,000 |
2016/10/14 | 266 | 266 | 264 | 264 | 4,000 |
2016/10/13 | 265 | 265 | 264 | 264 | 5,000 |
2016/10/12 | 265 | 266 | 261 | 265 | 17,000 |
2016/10/11 | 265 | 266 | 265 | 266 | 6,000 |
2016/10/07 | 263 | 264 | 263 | 264 | 9,000 |
2016/10/06 | 263 | 264 | 263 | 264 | 4,000 |
2016/10/05 | 262 | 263 | 261 | 263 | 8,000 |
2016/10/04 | 260 | 261 | 260 | 261 | 10,000 |
2016/10/03 | 259 | 260 | 259 | 259 | 8,000 |
2016/09/30 | 259 | 259 | 258 | 259 | 7,000 |
2016/09/29 | 260 | 260 | 259 | 259 | 4,000 |
2016/09/28 | 258 | 261 | 258 | 261 | 5,000 |
2016/09/27 | 259 | 259 | 257 | 257 | 4,000 |
2016/09/26 | 260 | 260 | 259 | 260 | 12,000 |
2016/09/23 | 258 | 260 | 258 | 260 | 5,000 |
2016/09/21 | 257 | 258 | 257 | 258 | 9,000 |
2016/09/20 | 258 | 260 | 257 | 257 | 8,000 |
2016/09/16 | 258 | 258 | 257 | 257 | 3,000 |
2016/09/14 | 259 | 259 | 258 | 258 | 3,000 |
2016/09/13 | 260 | 260 | 258 | 258 | 4,000 |
2016/09/12 | 259 | 260 | 258 | 260 | 11,000 |
2016/09/09 | 261 | 261 | 261 | 261 | 1,000 |
2016/09/08 | 260 | 261 | 260 | 261 | 4,000 |
2016/09/07 | 261 | 261 | 261 | 261 | 2,000 |
2016/09/06 | 259 | 261 | 259 | 260 | 4,000 |
2016/09/05 | 259 | 260 | 259 | 259 | 5,000 |
2016/09/02 | 259 | 260 | 259 | 259 | 9,000 |
2016/09/01 | 260 | 261 | 257 | 259 | 19,000 |
2016/08/31 | 259 | 260 | 259 | 260 | 5,000 |
2016/08/30 | 258 | 259 | 258 | 259 | 5,000 |
2016/08/29 | 260 | 261 | 260 | 261 | 3,000 |
2016/08/26 | 260 | 261 | 259 | 259 | 4,000 |
2016/08/25 | 261 | 262 | 260 | 260 | 4,000 |
2016/08/24 | 258 | 260 | 258 | 260 | 2,000 |
2016/08/23 | 259 | 259 | 258 | 258 | 2,000 |
2016/08/22 | 259 | 259 | 259 | 259 | 3,000 |
2016/08/19 | 259 | 259 | 259 | 259 | 3,000 |
2016/08/18 | 259 | 261 | 258 | 259 | 12,000 |
2016/08/16 | 259 | 260 | 259 | 260 | 3,000 |
2016/08/15 | 258 | 260 | 257 | 260 | 11,000 |
2016/08/12 | 259 | 259 | 259 | 259 | 1,000 |
2016/08/10 | 260 | 260 | 259 | 260 | 4,000 |
2016/08/09 | 260 | 260 | 260 | 260 | 5,000 |
2016/08/08 | 260 | 260 | 259 | 259 | 13,000 |
2016/08/05 | 259 | 260 | 259 | 259 | 10,000 |
2016/08/04 | 259 | 259 | 259 | 259 | 1,000 |
2016/08/03 | 259 | 259 | 258 | 259 | 5,000 |
2016/08/02 | 260 | 260 | 260 | 260 | 8,000 |
2016/08/01 | 261 | 261 | 260 | 260 | 9,000 |
2016/07/29 | 261 | 261 | 261 | 261 | 3,000 |
2016/07/28 | 260 | 260 | 260 | 260 | 5,000 |
2016/07/27 | 260 | 261 | 260 | 261 | 3,000 |
2016/07/26 | 262 | 262 | 256 | 258 | 16,000 |
2016/07/25 | 261 | 263 | 261 | 263 | 3,000 |
2016/07/22 | 260 | 262 | 260 | 262 | 11,000 |
2016/07/21 | 262 | 262 | 261 | 261 | 4,000 |
2016/07/20 | 261 | 262 | 261 | 262 | 6,000 |
2016/07/19 | 260 | 261 | 258 | 260 | 12,000 |
2016/07/15 | 259 | 261 | 258 | 260 | 23,000 |
2016/07/14 | 258 | 258 | 256 | 256 | 3,000 |
2016/07/13 | 256 | 258 | 256 | 256 | 4,000 |
2016/07/12 | 256 | 256 | 256 | 256 | 2,000 |
2016/07/11 | 258 | 258 | 258 | 258 | 9,000 |
2016/07/08 | 255 | 258 | 254 | 258 | 10,000 |
2016/07/07 | 257 | 257 | 257 | 257 | 1,000 |
2016/07/06 | 257 | 257 | 256 | 257 | 6,000 |
2016/07/05 | 260 | 260 | 259 | 259 | 6,000 |
2016/07/04 | 259 | 260 | 259 | 259 | 7,000 |
2016/07/01 | 257 | 259 | 257 | 259 | 7,000 |
2016/06/30 | 255 | 257 | 255 | 257 | 8,000 |
2016/06/29 | 256 | 256 | 255 | 255 | 2,000 |
2016/06/28 | 255 | 255 | 251 | 253 | 6,000 |
2016/06/27 | 254 | 254 | 251 | 251 | 13,000 |
2016/06/24 | 255 | 260 | 252 | 254 | 21,000 |
2016/06/23 | 255 | 256 | 255 | 256 | 3,000 |
2016/06/22 | 254 | 255 | 254 | 254 | 6,000 |
2016/06/21 | 253 | 256 | 253 | 255 | 5,000 |
2016/06/20 | 257 | 259 | 254 | 256 | 8,000 |
2016/06/17 | 258 | 258 | 257 | 257 | 6,000 |
2016/06/16 | 256 | 257 | 254 | 255 | 13,000 |
2016/06/15 | 256 | 258 | 254 | 258 | 16,000 |
2016/06/14 | 256 | 256 | 256 | 256 | 8,000 |
2016/06/13 | 258 | 258 | 256 | 257 | 12,000 |
2016/06/10 | 259 | 259 | 258 | 258 | 4,000 |
2016/06/09 | 260 | 261 | 260 | 261 | 5,000 |
2016/06/08 | 262 | 262 | 259 | 259 | 9,000 |
2016/06/07 | 260 | 262 | 260 | 262 | 3,000 |
2016/06/06 | 259 | 260 | 259 | 259 | 3,000 |
2016/06/03 | 258 | 260 | 258 | 260 | 12,000 |
2016/06/02 | 260 | 260 | 259 | 260 | 6,000 |
2016/06/01 | 262 | 262 | 262 | 262 | 2,000 |
2016/05/31 | 261 | 262 | 261 | 262 | 3,000 |
2016/05/30 | 260 | 261 | 260 | 260 | 7,000 |
2016/05/26 | 263 | 263 | 260 | 260 | 12,000 |
2016/05/25 | 261 | 263 | 261 | 263 | 2,000 |
2016/05/23 | 259 | 262 | 259 | 260 | 7,000 |
2016/05/20 | 260 | 260 | 260 | 260 | 2,000 |
2016/05/19 | 262 | 262 | 260 | 261 | 4,000 |
2016/05/18 | 260 | 260 | 260 | 260 | 2,000 |
2016/05/17 | 260 | 260 | 259 | 260 | 10,000 |
2016/05/16 | 261 | 261 | 261 | 261 | 9,000 |
2016/05/13 | 264 | 264 | 262 | 263 | 5,000 |
2016/05/12 | 262 | 263 | 262 | 263 | 3,000 |
2016/05/11 | 262 | 262 | 262 | 262 | 1,000 |
2016/05/10 | 263 | 263 | 262 | 262 | 11,000 |
2016/05/09 | 260 | 261 | 260 | 260 | 6,000 |
2016/05/06 | 262 | 262 | 260 | 260 | 5,000 |
2016/05/02 | 259 | 261 | 259 | 261 | 4,000 |
2016/04/28 | 262 | 264 | 260 | 262 | 19,000 |
2016/04/27 | 262 | 262 | 261 | 262 | 11,000 |
2016/04/26 | 264 | 264 | 260 | 260 | 7,000 |
2016/04/25 | 262 | 265 | 262 | 262 | 8,000 |
2016/04/22 | 260 | 262 | 260 | 262 | 2,000 |
2016/04/21 | 261 | 262 | 261 | 262 | 3,000 |
2016/04/20 | 260 | 264 | 260 | 261 | 9,000 |
2016/04/19 | 258 | 260 | 258 | 260 | 7,000 |
2016/04/18 | 258 | 258 | 257 | 258 | 9,000 |
2016/04/15 | 259 | 260 | 258 | 260 | 10,000 |
2016/04/14 | 259 | 259 | 257 | 259 | 12,000 |
2016/04/13 | 260 | 260 | 257 | 258 | 10,000 |
2016/04/12 | 258 | 258 | 257 | 257 | 8,000 |
2016/04/11 | 260 | 260 | 259 | 259 | 8,000 |
2016/04/08 | 260 | 260 | 256 | 257 | 19,000 |
2016/04/07 | 260 | 261 | 260 | 261 | 6,000 |
2016/04/06 | 260 | 260 | 260 | 260 | 10,000 |
2016/04/05 | 266 | 266 | 263 | 263 | 7,000 |
2016/04/04 | 264 | 266 | 260 | 266 | 27,000 |
2016/04/01 | 266 | 266 | 261 | 261 | 23,000 |
2016/03/31 | 264 | 266 | 262 | 265 | 32,000 |
2016/03/30 | 262 | 266 | 262 | 263 | 25,000 |
2016/03/29 | 268 | 269 | 265 | 265 | 82,000 |
2016/03/28 | 280 | 282 | 276 | 276 | 173,000 |
2016/03/25 | 281 | 282 | 280 | 280 | 45,000 |
2016/03/24 | 279 | 281 | 279 | 281 | 19,000 |
2016/03/23 | 280 | 281 | 280 | 281 | 21,000 |
2016/03/22 | 279 | 281 | 279 | 280 | 38,000 |
2016/03/18 | 281 | 281 | 278 | 279 | 21,000 |
2016/03/17 | 279 | 282 | 279 | 281 | 18,000 |
2016/03/16 | 278 | 281 | 277 | 281 | 39,000 |
2016/03/15 | 277 | 278 | 276 | 277 | 24,000 |
2016/03/14 | 275 | 277 | 275 | 277 | 29,000 |
2016/03/11 | 275 | 276 | 275 | 275 | 16,000 |
2016/03/10 | 274 | 276 | 274 | 276 | 16,000 |
2016/03/09 | 275 | 275 | 274 | 274 | 21,000 |
2016/03/08 | 275 | 276 | 275 | 275 | 12,000 |
2016/03/07 | 276 | 276 | 274 | 274 | 27,000 |
2016/03/04 | 275 | 276 | 274 | 276 | 20,000 |
2016/03/03 | 272 | 276 | 272 | 276 | 40,000 |
2016/03/02 | 271 | 273 | 271 | 272 | 34,000 |
2016/03/01 | 270 | 271 | 270 | 271 | 14,000 |
2016/02/29 | 271 | 273 | 270 | 270 | 61,000 |
2016/02/26 | 272 | 272 | 271 | 271 | 12,000 |
2016/02/25 | 270 | 272 | 270 | 272 | 12,000 |
2016/02/24 | 270 | 270 | 269 | 270 | 12,000 |
2016/02/23 | 271 | 272 | 270 | 270 | 11,000 |
2016/02/22 | 270 | 271 | 270 | 271 | 12,000 |
2016/02/19 | 271 | 271 | 268 | 270 | 11,000 |
2016/02/18 | 270 | 272 | 267 | 271 | 32,000 |
2016/02/17 | 269 | 271 | 269 | 269 | 13,000 |
2016/02/16 | 265 | 272 | 265 | 272 | 11,000 |
2016/02/15 | 271 | 273 | 268 | 272 | 25,000 |
2016/02/12 | 270 | 270 | 262 | 262 | 31,000 |
2016/02/10 | 271 | 272 | 267 | 272 | 34,000 |
2016/02/09 | 274 | 274 | 270 | 271 | 38,000 |
2016/02/08 | 273 | 277 | 273 | 276 | 13,000 |
2016/02/05 | 275 | 275 | 273 | 275 | 15,000 |
2016/02/04 | 276 | 276 | 273 | 275 | 27,000 |
2016/02/03 | 278 | 278 | 275 | 276 | 16,000 |
2016/02/02 | 278 | 279 | 278 | 279 | 12,000 |
2016/02/01 | 275 | 278 | 275 | 277 | 24,000 |
2016/01/29 | 275 | 275 | 272 | 274 | 17,000 |
2016/01/28 | 275 | 275 | 274 | 274 | 8,000 |
2016/01/27 | 274 | 276 | 274 | 276 | 7,000 |
2016/01/26 | 272 | 272 | 271 | 271 | 5,000 |
2016/01/25 | 273 | 274 | 271 | 274 | 11,000 |
2016/01/22 | 269 | 272 | 268 | 272 | 27,000 |
2016/01/21 | 271 | 273 | 269 | 269 | 26,000 |
2016/01/20 | 272 | 274 | 270 | 270 | 25,000 |
2016/01/19 | 274 | 275 | 271 | 271 | 10,000 |
2016/01/18 | 273 | 273 | 270 | 270 | 12,000 |
2016/01/15 | 275 | 278 | 274 | 274 | 16,000 |
2016/01/14 | 275 | 278 | 274 | 276 | 14,000 |
2016/01/13 | 273 | 278 | 272 | 278 | 18,000 |
2016/01/12 | 277 | 277 | 272 | 273 | 27,000 |
2016/01/08 | 276 | 277 | 274 | 277 | 29,000 |
2016/01/07 | 277 | 278 | 275 | 277 | 32,000 |
2016/01/06 | 278 | 279 | 278 | 278 | 20,000 |
2016/01/05 | 279 | 279 | 277 | 278 | 19,000 |
2016/01/04 | 280 | 280 | 275 | 276 | 23,000 |