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 |
---|---|---|---|---|---|
2017/12/29 | 2,734 | 2,741 | 2,729 | 2,741 | 1,000 |
2017/12/28 | 2,730 | 2,737 | 2,726 | 2,737 | 2,200 |
2017/12/27 | 2,730 | 2,735 | 2,730 | 2,735 | 1,300 |
2017/12/26 | 2,725 | 2,730 | 2,725 | 2,726 | 1,800 |
2017/12/25 | 2,740 | 2,740 | 2,723 | 2,725 | 3,000 |
2017/12/22 | 2,735 | 2,735 | 2,730 | 2,730 | 2,800 |
2017/12/21 | 2,739 | 2,739 | 2,735 | 2,739 | 1,600 |
2017/12/20 | 2,736 | 2,739 | 2,736 | 2,739 | 600 |
2017/12/19 | 2,740 | 2,744 | 2,736 | 2,736 | 6,400 |
2017/12/18 | 2,765 | 2,766 | 2,742 | 2,750 | 2,300 |
2017/12/15 | 2,758 | 2,766 | 2,758 | 2,760 | 900 |
2017/12/14 | 2,758 | 2,758 | 2,758 | 2,758 | 500 |
2017/12/13 | 2,764 | 2,765 | 2,757 | 2,765 | 1,300 |
2017/12/12 | 2,758 | 2,764 | 2,758 | 2,764 | 600 |
2017/12/11 | 2,757 | 2,779 | 2,756 | 2,758 | 1,200 |
2017/12/08 | 2,786 | 2,786 | 2,755 | 2,756 | 800 |
2017/12/07 | 2,763 | 2,787 | 2,762 | 2,762 | 500 |
2017/12/06 | 2,760 | 2,785 | 2,760 | 2,761 | 500 |
2017/12/05 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
2017/12/04 | 2,761 | 2,775 | 2,760 | 2,760 | 2,000 |
2017/12/01 | 2,760 | 2,770 | 2,760 | 2,761 | 1,100 |
2017/11/30 | 2,760 | 2,765 | 2,747 | 2,750 | 2,200 |
2017/11/29 | 2,761 | 2,763 | 2,755 | 2,760 | 600 |
2017/11/28 | 2,807 | 2,807 | 2,760 | 2,761 | 1,300 |
2017/11/27 | 2,772 | 2,772 | 2,772 | 2,772 | 100 |
2017/11/24 | 2,771 | 2,771 | 2,771 | 2,771 | 400 |
2017/11/22 | 2,780 | 2,781 | 2,761 | 2,781 | 300 |
2017/11/21 | 2,785 | 2,785 | 2,761 | 2,780 | 300 |
2017/11/20 | 2,787 | 2,787 | 2,750 | 2,761 | 700 |
2017/11/17 | 2,761 | 2,791 | 2,761 | 2,789 | 1,300 |
2017/11/16 | 2,702 | 2,762 | 2,702 | 2,762 | 1,100 |
2017/11/15 | 2,782 | 2,783 | 2,700 | 2,700 | 2,100 |
2017/11/14 | 2,793 | 2,793 | 2,793 | 2,793 | 100 |
2017/11/13 | 2,804 | 2,815 | 2,782 | 2,800 | 3,400 |
2017/11/10 | 2,824 | 2,824 | 2,801 | 2,802 | 300 |
2017/11/09 | 2,820 | 2,825 | 2,803 | 2,825 | 1,300 |
2017/11/08 | 2,829 | 2,829 | 2,814 | 2,814 | 700 |
2017/11/07 | 2,814 | 2,814 | 2,814 | 2,814 | 200 |
2017/11/06 | 2,831 | 2,831 | 2,811 | 2,813 | 900 |
2017/11/02 | 2,811 | 2,826 | 2,811 | 2,820 | 1,300 |
2017/11/01 | 2,802 | 2,808 | 2,802 | 2,806 | 1,000 |
2017/10/31 | 2,800 | 2,831 | 2,793 | 2,800 | 800 |
2017/10/30 | 2,811 | 2,811 | 2,795 | 2,805 | 1,900 |
2017/10/27 | 2,808 | 2,811 | 2,808 | 2,810 | 800 |
2017/10/26 | 2,834 | 2,834 | 2,807 | 2,807 | 700 |
2017/10/25 | 2,810 | 2,835 | 2,805 | 2,827 | 900 |
2017/10/24 | 2,820 | 2,828 | 2,800 | 2,800 | 1,600 |
2017/10/23 | 2,796 | 2,800 | 2,795 | 2,795 | 1,100 |
2017/10/20 | 2,812 | 2,812 | 2,796 | 2,796 | 1,100 |
2017/10/19 | 2,817 | 2,817 | 2,800 | 2,812 | 700 |
2017/10/18 | 2,800 | 2,800 | 2,793 | 2,794 | 1,400 |
2017/10/17 | 2,797 | 2,801 | 2,797 | 2,801 | 2,700 |
2017/10/16 | 2,798 | 2,810 | 2,797 | 2,797 | 2,600 |
2017/10/13 | 2,802 | 2,802 | 2,802 | 2,802 | 200 |
2017/10/12 | 2,810 | 2,819 | 2,802 | 2,802 | 1,000 |
2017/10/11 | 2,806 | 2,810 | 2,805 | 2,805 | 700 |
2017/10/10 | 2,818 | 2,818 | 2,805 | 2,805 | 1,200 |
2017/10/06 | 2,819 | 2,819 | 2,804 | 2,819 | 900 |
2017/10/05 | 2,798 | 2,819 | 2,798 | 2,819 | 700 |
2017/10/04 | 2,794 | 2,799 | 2,794 | 2,799 | 300 |
2017/10/03 | 2,792 | 2,793 | 2,792 | 2,793 | 500 |
2017/10/02 | 2,791 | 2,791 | 2,791 | 2,791 | 900 |
2017/09/29 | 2,792 | 2,792 | 2,785 | 2,785 | 400 |
2017/09/28 | 2,795 | 2,819 | 2,775 | 2,817 | 900 |
2017/09/27 | 2,770 | 2,820 | 2,770 | 2,790 | 900 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 279 | 279 | 277 | 277 | 52,000 |
2017/09/25 | 282 | 282 | 280 | 280 | 11,000 |
2017/09/22 | 281 | 282 | 280 | 282 | 11,000 |
2017/09/21 | 283 | 283 | 281 | 281 | 9,000 |
2017/09/20 | 282 | 283 | 282 | 282 | 17,000 |
2017/09/19 | 281 | 282 | 281 | 282 | 19,000 |
2017/09/15 | 281 | 281 | 281 | 281 | 1,000 |
2017/09/14 | 281 | 283 | 281 | 281 | 6,000 |
2017/09/13 | 282 | 282 | 282 | 282 | 43,000 |
2017/09/12 | 282 | 282 | 279 | 281 | 21,000 |
2017/09/11 | 281 | 282 | 280 | 280 | 16,000 |
2017/09/08 | 280 | 282 | 278 | 280 | 8,000 |
2017/09/07 | 281 | 282 | 280 | 282 | 23,000 |
2017/09/06 | 282 | 282 | 282 | 282 | 1,000 |
2017/09/05 | 283 | 284 | 283 | 283 | 3,000 |
2017/09/04 | 284 | 284 | 284 | 284 | 6,000 |
2017/09/01 | 285 | 286 | 285 | 285 | 6,000 |
2017/08/31 | 284 | 286 | 284 | 285 | 7,000 |
2017/08/30 | 282 | 284 | 282 | 284 | 3,000 |
2017/08/29 | 282 | 283 | 282 | 283 | 3,000 |
2017/08/28 | 285 | 285 | 281 | 283 | 24,000 |
2017/08/25 | 284 | 285 | 283 | 285 | 6,000 |
2017/08/24 | 284 | 284 | 283 | 283 | 9,000 |
2017/08/23 | 288 | 288 | 284 | 284 | 4,000 |
2017/08/22 | 286 | 288 | 286 | 287 | 10,000 |
2017/08/21 | 284 | 286 | 284 | 284 | 4,000 |
2017/08/18 | 283 | 283 | 283 | 283 | 2,000 |
2017/08/17 | 285 | 285 | 282 | 283 | 23,000 |
2017/08/16 | 286 | 286 | 283 | 286 | 6,000 |
2017/08/15 | 283 | 286 | 283 | 285 | 4,000 |
2017/08/14 | 282 | 283 | 282 | 283 | 4,000 |
2017/08/10 | 282 | 283 | 282 | 283 | 6,000 |
2017/08/09 | 284 | 284 | 281 | 281 | 8,000 |
2017/08/08 | 285 | 285 | 285 | 285 | 1,000 |
2017/08/07 | 286 | 286 | 281 | 284 | 5,000 |
2017/08/04 | 284 | 284 | 284 | 284 | 1,000 |
2017/08/03 | 285 | 285 | 282 | 285 | 14,000 |
2017/08/02 | 287 | 287 | 286 | 286 | 7,000 |
2017/08/01 | 289 | 289 | 287 | 288 | 28,000 |
2017/07/31 | 286 | 290 | 286 | 289 | 8,000 |
2017/07/28 | 288 | 288 | 285 | 285 | 3,000 |
2017/07/27 | 284 | 285 | 284 | 285 | 6,000 |
2017/07/26 | 286 | 286 | 284 | 284 | 22,000 |
2017/07/25 | 285 | 290 | 285 | 287 | 18,000 |
2017/07/24 | 287 | 289 | 285 | 285 | 5,000 |
2017/07/21 | 289 | 289 | 287 | 287 | 4,000 |
2017/07/20 | 286 | 287 | 286 | 287 | 5,000 |
2017/07/19 | 287 | 287 | 286 | 286 | 4,000 |
2017/07/18 | 287 | 287 | 285 | 286 | 7,000 |
2017/07/14 | 285 | 286 | 285 | 285 | 6,000 |
2017/07/13 | 288 | 288 | 285 | 285 | 7,000 |
2017/07/12 | 287 | 288 | 287 | 288 | 3,000 |
2017/07/11 | 289 | 289 | 287 | 287 | 3,000 |
2017/07/10 | 290 | 290 | 286 | 287 | 21,000 |
2017/07/07 | 288 | 289 | 288 | 289 | 4,000 |
2017/07/06 | 290 | 290 | 289 | 290 | 3,000 |
2017/07/05 | 288 | 290 | 288 | 290 | 5,000 |
2017/07/04 | 291 | 293 | 290 | 290 | 5,000 |
2017/07/03 | 290 | 291 | 290 | 291 | 12,000 |
2017/06/30 | 291 | 291 | 290 | 290 | 12,000 |
2017/06/29 | 289 | 298 | 289 | 291 | 18,000 |
2017/06/28 | 290 | 292 | 287 | 287 | 27,000 |
2017/06/27 | 291 | 291 | 290 | 290 | 12,000 |
2017/06/26 | 290 | 290 | 290 | 290 | 4,000 |
2017/06/23 | 293 | 293 | 290 | 290 | 15,000 |
2017/06/22 | 291 | 293 | 291 | 293 | 12,000 |
2017/06/21 | 290 | 298 | 289 | 294 | 80,000 |
2017/06/20 | 285 | 293 | 285 | 290 | 65,000 |
2017/06/19 | 284 | 284 | 284 | 284 | 5,000 |
2017/06/16 | 283 | 283 | 282 | 283 | 18,000 |
2017/06/15 | 282 | 282 | 282 | 282 | 11,000 |
2017/06/14 | 280 | 282 | 280 | 282 | 5,000 |
2017/06/13 | 282 | 282 | 278 | 280 | 10,000 |
2017/06/12 | 282 | 282 | 282 | 282 | 2,000 |
2017/06/09 | 279 | 280 | 279 | 279 | 7,000 |
2017/06/08 | 281 | 281 | 280 | 280 | 3,000 |
2017/06/07 | 279 | 280 | 277 | 280 | 8,000 |
2017/06/06 | 280 | 280 | 279 | 279 | 11,000 |
2017/06/05 | 281 | 282 | 280 | 282 | 10,000 |
2017/06/02 | 281 | 281 | 281 | 281 | 9,000 |
2017/06/01 | 282 | 282 | 281 | 281 | 5,000 |
2017/05/31 | 282 | 282 | 282 | 282 | 4,000 |
2017/05/30 | 281 | 282 | 281 | 282 | 8,000 |
2017/05/29 | 281 | 281 | 281 | 281 | 2,000 |
2017/05/26 | 280 | 282 | 279 | 281 | 12,000 |
2017/05/25 | 279 | 280 | 279 | 280 | 4,000 |
2017/05/24 | 278 | 279 | 277 | 279 | 10,000 |
2017/05/23 | 279 | 279 | 278 | 278 | 2,000 |
2017/05/22 | 278 | 280 | 278 | 280 | 5,000 |
2017/05/19 | 280 | 280 | 278 | 278 | 3,000 |
2017/05/18 | 277 | 280 | 277 | 280 | 7,000 |
2017/05/17 | 280 | 280 | 277 | 277 | 7,000 |
2017/05/16 | 280 | 280 | 277 | 280 | 4,000 |
2017/05/15 | 278 | 280 | 278 | 280 | 4,000 |
2017/05/12 | 278 | 279 | 278 | 278 | 5,000 |
2017/05/11 | 280 | 280 | 278 | 278 | 3,000 |
2017/05/10 | 282 | 282 | 280 | 280 | 7,000 |
2017/05/09 | 278 | 282 | 278 | 282 | 22,000 |
2017/05/08 | 276 | 278 | 276 | 278 | 8,000 |
2017/05/02 | 274 | 277 | 274 | 275 | 23,000 |
2017/05/01 | 275 | 275 | 273 | 274 | 8,000 |
2017/04/28 | 277 | 278 | 276 | 276 | 13,000 |
2017/04/27 | 274 | 276 | 274 | 275 | 15,000 |
2017/04/26 | 273 | 273 | 271 | 272 | 28,000 |
2017/04/25 | 272 | 272 | 272 | 272 | 6,000 |
2017/04/24 | 273 | 273 | 272 | 272 | 7,000 |
2017/04/20 | 272 | 273 | 271 | 271 | 10,000 |
2017/04/19 | 275 | 275 | 272 | 272 | 8,000 |
2017/04/18 | 277 | 277 | 272 | 272 | 7,000 |
2017/04/17 | 272 | 272 | 269 | 270 | 15,000 |
2017/04/14 | 271 | 272 | 270 | 272 | 8,000 |
2017/04/13 | 275 | 275 | 272 | 272 | 6,000 |
2017/04/12 | 277 | 278 | 275 | 275 | 7,000 |
2017/04/11 | 277 | 277 | 276 | 277 | 8,000 |
2017/04/10 | 277 | 277 | 275 | 277 | 9,000 |
2017/04/07 | 275 | 277 | 272 | 274 | 17,000 |
2017/04/06 | 272 | 274 | 271 | 274 | 14,000 |
2017/04/05 | 273 | 276 | 273 | 274 | 13,000 |
2017/04/04 | 273 | 278 | 273 | 274 | 30,000 |
2017/04/03 | 281 | 281 | 270 | 274 | 95,000 |
2017/03/31 | 280 | 281 | 279 | 279 | 25,000 |
2017/03/30 | 279 | 281 | 279 | 280 | 34,000 |
2017/03/29 | 279 | 282 | 279 | 280 | 139,000 |
2017/03/28 | 297 | 300 | 297 | 300 | 143,000 |
2017/03/27 | 299 | 304 | 297 | 298 | 90,000 |
2017/03/24 | 298 | 299 | 298 | 299 | 27,000 |
2017/03/23 | 299 | 299 | 298 | 299 | 11,000 |
2017/03/22 | 297 | 299 | 297 | 299 | 16,000 |
2017/03/21 | 297 | 299 | 297 | 298 | 27,000 |
2017/03/17 | 297 | 299 | 297 | 299 | 18,000 |
2017/03/16 | 298 | 299 | 297 | 299 | 18,000 |
2017/03/15 | 298 | 299 | 297 | 299 | 25,000 |
2017/03/14 | 298 | 299 | 298 | 298 | 19,000 |
2017/03/13 | 299 | 299 | 298 | 298 | 22,000 |
2017/03/10 | 299 | 299 | 298 | 298 | 19,000 |
2017/03/09 | 297 | 298 | 297 | 298 | 6,000 |
2017/03/08 | 297 | 298 | 297 | 297 | 30,000 |
2017/03/07 | 298 | 299 | 296 | 297 | 64,000 |
2017/03/06 | 295 | 298 | 295 | 298 | 34,000 |
2017/03/03 | 294 | 296 | 294 | 294 | 39,000 |
2017/03/02 | 294 | 296 | 293 | 295 | 33,000 |
2017/03/01 | 293 | 296 | 293 | 294 | 57,000 |
2017/02/28 | 288 | 292 | 288 | 292 | 61,000 |
2017/02/27 | 287 | 288 | 286 | 288 | 36,000 |
2017/02/24 | 286 | 287 | 285 | 287 | 23,000 |
2017/02/23 | 286 | 286 | 285 | 286 | 9,000 |
2017/02/22 | 286 | 286 | 285 | 285 | 8,000 |
2017/02/21 | 285 | 286 | 284 | 285 | 12,000 |
2017/02/20 | 284 | 285 | 284 | 285 | 16,000 |
2017/02/17 | 285 | 285 | 284 | 284 | 4,000 |
2017/02/16 | 285 | 285 | 284 | 285 | 9,000 |
2017/02/15 | 284 | 284 | 284 | 284 | 9,000 |
2017/02/14 | 283 | 284 | 282 | 283 | 12,000 |
2017/02/13 | 281 | 282 | 281 | 282 | 20,000 |
2017/02/10 | 280 | 281 | 279 | 281 | 10,000 |
2017/02/09 | 279 | 280 | 279 | 279 | 3,000 |
2017/02/08 | 280 | 280 | 278 | 278 | 4,000 |
2017/02/07 | 279 | 280 | 279 | 279 | 9,000 |
2017/02/06 | 279 | 279 | 278 | 279 | 16,000 |
2017/02/03 | 278 | 278 | 278 | 278 | 5,000 |
2017/02/02 | 279 | 279 | 278 | 278 | 20,000 |
2017/02/01 | 279 | 279 | 278 | 278 | 20,000 |
2017/01/31 | 279 | 280 | 278 | 279 | 12,000 |
2017/01/30 | 280 | 281 | 279 | 279 | 14,000 |
2017/01/27 | 279 | 280 | 279 | 279 | 17,000 |
2017/01/26 | 279 | 279 | 278 | 278 | 7,000 |
2017/01/25 | 278 | 278 | 277 | 278 | 19,000 |
2017/01/24 | 280 | 280 | 277 | 279 | 11,000 |
2017/01/23 | 281 | 281 | 279 | 280 | 11,000 |
2017/01/20 | 279 | 279 | 279 | 279 | 1,000 |
2017/01/19 | 280 | 280 | 278 | 279 | 13,000 |
2017/01/18 | 280 | 280 | 279 | 280 | 13,000 |
2017/01/17 | 281 | 282 | 280 | 280 | 24,000 |
2017/01/16 | 282 | 283 | 281 | 281 | 19,000 |
2017/01/13 | 282 | 283 | 282 | 283 | 18,000 |
2017/01/12 | 283 | 283 | 281 | 282 | 20,000 |
2017/01/11 | 283 | 283 | 281 | 281 | 27,000 |
2017/01/10 | 282 | 284 | 282 | 284 | 29,000 |
2017/01/06 | 282 | 282 | 280 | 281 | 25,000 |
2017/01/05 | 279 | 280 | 278 | 279 | 34,000 |
2017/01/04 | 278 | 279 | 277 | 279 | 12,000 |