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 |
---|---|---|---|---|---|
2018/12/28 | 2,745 | 2,782 | 2,735 | 2,780 | 1,500 |
2018/12/27 | 2,690 | 2,787 | 2,690 | 2,784 | 900 |
2018/12/26 | 2,700 | 2,748 | 2,700 | 2,740 | 900 |
2018/12/25 | 2,649 | 2,745 | 2,619 | 2,653 | 4,100 |
2018/12/21 | 2,751 | 2,759 | 2,715 | 2,759 | 2,100 |
2018/12/20 | 2,785 | 2,785 | 2,752 | 2,752 | 800 |
2018/12/19 | 2,776 | 2,789 | 2,752 | 2,789 | 1,100 |
2018/12/18 | 2,795 | 2,799 | 2,760 | 2,776 | 1,400 |
2018/12/17 | 2,790 | 2,790 | 2,755 | 2,777 | 1,000 |
2018/12/14 | 2,798 | 2,799 | 2,777 | 2,790 | 1,200 |
2018/12/13 | 2,800 | 2,800 | 2,770 | 2,798 | 600 |
2018/12/12 | 2,809 | 2,819 | 2,671 | 2,754 | 4,400 |
2018/12/11 | 2,802 | 2,810 | 2,793 | 2,810 | 700 |
2018/12/10 | 2,831 | 2,831 | 2,800 | 2,800 | 1,100 |
2018/12/06 | 2,829 | 2,830 | 2,793 | 2,830 | 600 |
2018/12/05 | 2,800 | 2,837 | 2,789 | 2,800 | 500 |
2018/12/04 | 2,844 | 2,844 | 2,794 | 2,840 | 1,200 |
2018/12/03 | 2,794 | 2,833 | 2,790 | 2,833 | 2,200 |
2018/11/30 | 2,792 | 2,792 | 2,792 | 2,792 | 200 |
2018/11/29 | 2,775 | 2,790 | 2,775 | 2,790 | 200 |
2018/11/28 | 2,785 | 2,796 | 2,774 | 2,795 | 800 |
2018/11/27 | 2,776 | 2,800 | 2,776 | 2,798 | 700 |
2018/11/26 | 2,781 | 2,782 | 2,776 | 2,776 | 1,200 |
2018/11/22 | 2,799 | 2,799 | 2,781 | 2,781 | 400 |
2018/11/21 | 2,791 | 2,800 | 2,790 | 2,799 | 600 |
2018/11/20 | 2,800 | 2,800 | 2,800 | 2,800 | 500 |
2018/11/19 | 2,801 | 2,801 | 2,800 | 2,800 | 200 |
2018/11/16 | 2,792 | 2,829 | 2,792 | 2,829 | 200 |
2018/11/15 | 2,826 | 2,826 | 2,792 | 2,792 | 200 |
2018/11/12 | 2,806 | 2,849 | 2,806 | 2,849 | 300 |
2018/11/09 | 2,825 | 2,863 | 2,820 | 2,863 | 600 |
2018/11/08 | 2,827 | 2,827 | 2,825 | 2,825 | 200 |
2018/11/07 | 2,880 | 2,880 | 2,830 | 2,877 | 700 |
2018/11/06 | 2,787 | 2,830 | 2,787 | 2,830 | 200 |
2018/11/05 | 2,780 | 2,829 | 2,780 | 2,829 | 400 |
2018/11/02 | 2,829 | 2,830 | 2,800 | 2,813 | 700 |
2018/10/31 | 2,807 | 2,920 | 2,807 | 2,821 | 1,800 |
2018/10/30 | 2,763 | 2,763 | 2,763 | 2,763 | 100 |
2018/10/29 | 2,770 | 2,786 | 2,760 | 2,763 | 700 |
2018/10/26 | 2,771 | 2,789 | 2,771 | 2,772 | 800 |
2018/10/25 | 2,777 | 2,789 | 2,776 | 2,777 | 800 |
2018/10/24 | 2,778 | 2,790 | 2,778 | 2,790 | 300 |
2018/10/23 | 2,800 | 2,800 | 2,778 | 2,780 | 700 |
2018/10/22 | 2,779 | 2,800 | 2,779 | 2,800 | 300 |
2018/10/19 | 2,810 | 2,810 | 2,782 | 2,800 | 700 |
2018/10/18 | 2,793 | 2,811 | 2,790 | 2,811 | 800 |
2018/10/17 | 2,800 | 2,800 | 2,791 | 2,791 | 300 |
2018/10/16 | 2,835 | 2,835 | 2,801 | 2,815 | 500 |
2018/10/15 | 2,812 | 2,812 | 2,801 | 2,801 | 800 |
2018/10/12 | 2,801 | 2,825 | 2,801 | 2,825 | 1,100 |
2018/10/11 | 2,810 | 2,820 | 2,801 | 2,820 | 600 |
2018/10/10 | 2,829 | 2,831 | 2,829 | 2,831 | 2,100 |
2018/10/09 | 2,820 | 2,820 | 2,819 | 2,819 | 300 |
2018/10/05 | 2,812 | 2,812 | 2,812 | 2,812 | 200 |
2018/10/04 | 2,814 | 2,820 | 2,814 | 2,818 | 300 |
2018/10/03 | 2,831 | 2,840 | 2,820 | 2,824 | 800 |
2018/10/02 | 2,840 | 2,840 | 2,840 | 2,840 | 500 |
2018/10/01 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
2018/09/28 | 2,795 | 2,813 | 2,795 | 2,813 | 2,100 |
2018/09/27 | 2,799 | 2,800 | 2,778 | 2,800 | 1,700 |
2018/09/26 | 2,795 | 2,800 | 2,775 | 2,798 | 1,500 |
2018/09/25 | 2,795 | 2,795 | 2,795 | 2,795 | 300 |
2018/09/21 | 2,796 | 2,798 | 2,790 | 2,797 | 1,600 |
2018/09/20 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 |
2018/09/19 | 2,757 | 2,800 | 2,757 | 2,790 | 500 |
2018/09/18 | 2,770 | 2,790 | 2,754 | 2,754 | 1,200 |
2018/09/14 | 2,770 | 2,770 | 2,770 | 2,770 | 300 |
2018/09/13 | 2,770 | 2,770 | 2,770 | 2,770 | 200 |
2018/09/12 | 2,760 | 2,789 | 2,760 | 2,770 | 600 |
2018/09/11 | 2,752 | 2,789 | 2,751 | 2,760 | 700 |
2018/09/10 | 2,789 | 2,789 | 2,744 | 2,750 | 1,700 |
2018/09/07 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2018/09/06 | 2,780 | 2,780 | 2,760 | 2,760 | 800 |
2018/09/05 | 2,761 | 2,762 | 2,761 | 2,762 | 800 |
2018/09/04 | 2,830 | 2,830 | 2,765 | 2,772 | 3,500 |
2018/09/03 | 2,802 | 2,830 | 2,771 | 2,800 | 1,300 |
2018/08/31 | 2,841 | 2,845 | 2,822 | 2,822 | 800 |
2018/08/30 | 2,845 | 2,845 | 2,811 | 2,841 | 400 |
2018/08/29 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/08/27 | 2,828 | 2,845 | 2,800 | 2,845 | 500 |
2018/08/24 | 2,812 | 2,840 | 2,812 | 2,829 | 700 |
2018/08/23 | 2,892 | 2,901 | 2,850 | 2,850 | 5,000 |
2018/08/22 | 2,770 | 2,952 | 2,770 | 2,890 | 9,100 |
2018/08/21 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
2018/08/20 | 2,800 | 2,800 | 2,770 | 2,800 | 500 |
2018/08/16 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/08/15 | 2,770 | 2,800 | 2,760 | 2,800 | 400 |
2018/08/14 | 2,795 | 2,795 | 2,755 | 2,770 | 500 |
2018/08/13 | 2,796 | 2,800 | 2,796 | 2,796 | 300 |
2018/08/10 | 2,828 | 2,828 | 2,800 | 2,800 | 300 |
2018/08/09 | 2,810 | 2,828 | 2,796 | 2,828 | 400 |
2018/08/08 | 2,810 | 2,810 | 2,800 | 2,810 | 800 |
2018/08/07 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
2018/08/06 | 2,821 | 2,834 | 2,810 | 2,810 | 300 |
2018/08/03 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
2018/08/02 | 2,834 | 2,834 | 2,828 | 2,828 | 700 |
2018/08/01 | 2,825 | 2,828 | 2,825 | 2,828 | 1,800 |
2018/07/31 | 2,810 | 2,825 | 2,810 | 2,825 | 500 |
2018/07/30 | 2,825 | 2,825 | 2,825 | 2,825 | 100 |
2018/07/27 | 2,825 | 2,826 | 2,825 | 2,825 | 500 |
2018/07/26 | 2,825 | 2,825 | 2,807 | 2,825 | 400 |
2018/07/24 | 2,828 | 2,829 | 2,828 | 2,829 | 200 |
2018/07/23 | 2,807 | 2,828 | 2,807 | 2,828 | 600 |
2018/07/20 | 2,828 | 2,828 | 2,813 | 2,828 | 600 |
2018/07/19 | 2,810 | 2,829 | 2,810 | 2,827 | 600 |
2018/07/18 | 2,810 | 2,820 | 2,810 | 2,810 | 900 |
2018/07/17 | 2,832 | 2,832 | 2,806 | 2,810 | 600 |
2018/07/13 | 2,806 | 2,806 | 2,805 | 2,805 | 200 |
2018/07/11 | 2,838 | 2,838 | 2,834 | 2,834 | 200 |
2018/07/10 | 2,843 | 2,843 | 2,811 | 2,834 | 800 |
2018/07/06 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
2018/07/05 | 2,818 | 2,829 | 2,805 | 2,805 | 900 |
2018/07/04 | 2,818 | 2,818 | 2,818 | 2,818 | 300 |
2018/07/03 | 2,838 | 2,838 | 2,818 | 2,818 | 900 |
2018/07/02 | 2,835 | 2,835 | 2,800 | 2,829 | 1,700 |
2018/06/29 | 2,820 | 2,835 | 2,820 | 2,835 | 1,000 |
2018/06/28 | 2,801 | 2,820 | 2,801 | 2,820 | 500 |
2018/06/27 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2018/06/26 | 2,819 | 2,819 | 2,806 | 2,806 | 400 |
2018/06/25 | 2,815 | 2,815 | 2,800 | 2,800 | 700 |
2018/06/22 | 2,828 | 2,828 | 2,815 | 2,815 | 300 |
2018/06/21 | 2,828 | 2,830 | 2,828 | 2,828 | 700 |
2018/06/20 | 2,824 | 2,828 | 2,824 | 2,828 | 2,000 |
2018/06/19 | 2,825 | 2,825 | 2,801 | 2,824 | 400 |
2018/06/18 | 2,825 | 2,825 | 2,825 | 2,825 | 100 |
2018/06/15 | 2,808 | 2,825 | 2,808 | 2,825 | 500 |
2018/06/14 | 2,812 | 2,812 | 2,811 | 2,811 | 200 |
2018/06/13 | 2,822 | 2,825 | 2,811 | 2,812 | 600 |
2018/06/11 | 2,810 | 2,811 | 2,810 | 2,810 | 600 |
2018/06/08 | 2,819 | 2,825 | 2,806 | 2,808 | 2,100 |
2018/06/07 | 2,815 | 2,820 | 2,815 | 2,819 | 500 |
2018/06/06 | 2,815 | 2,815 | 2,810 | 2,815 | 1,500 |
2018/06/05 | 2,810 | 2,818 | 2,810 | 2,815 | 2,700 |
2018/06/04 | 2,794 | 2,815 | 2,794 | 2,810 | 2,700 |
2018/06/01 | 2,777 | 2,794 | 2,777 | 2,794 | 300 |
2018/05/31 | 2,775 | 2,790 | 2,775 | 2,775 | 600 |
2018/05/30 | 2,789 | 2,789 | 2,774 | 2,774 | 200 |
2018/05/29 | 2,778 | 2,790 | 2,778 | 2,790 | 500 |
2018/05/28 | 2,778 | 2,778 | 2,778 | 2,778 | 100 |
2018/05/25 | 2,771 | 2,778 | 2,771 | 2,778 | 500 |
2018/05/24 | 2,779 | 2,779 | 2,778 | 2,778 | 200 |
2018/05/23 | 2,769 | 2,770 | 2,767 | 2,770 | 500 |
2018/05/22 | 2,788 | 2,788 | 2,767 | 2,767 | 600 |
2018/05/21 | 2,780 | 2,788 | 2,780 | 2,788 | 1,100 |
2018/05/18 | 2,778 | 2,780 | 2,768 | 2,780 | 2,300 |
2018/05/17 | 2,761 | 2,778 | 2,761 | 2,778 | 500 |
2018/05/16 | 2,775 | 2,776 | 2,753 | 2,765 | 1,200 |
2018/05/15 | 2,765 | 2,775 | 2,760 | 2,760 | 500 |
2018/05/14 | 2,760 | 2,765 | 2,746 | 2,747 | 2,500 |
2018/05/11 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
2018/05/10 | 2,760 | 2,765 | 2,760 | 2,760 | 1,200 |
2018/05/09 | 2,768 | 2,769 | 2,760 | 2,760 | 800 |
2018/05/08 | 2,775 | 2,775 | 2,770 | 2,770 | 200 |
2018/05/07 | 2,765 | 2,778 | 2,765 | 2,778 | 1,500 |
2018/05/02 | 2,767 | 2,767 | 2,765 | 2,765 | 700 |
2018/05/01 | 2,768 | 2,768 | 2,758 | 2,760 | 600 |
2018/04/27 | 2,758 | 2,769 | 2,758 | 2,769 | 500 |
2018/04/26 | 2,765 | 2,765 | 2,758 | 2,758 | 200 |
2018/04/25 | 2,769 | 2,770 | 2,760 | 2,765 | 700 |
2018/04/24 | 2,769 | 2,769 | 2,760 | 2,760 | 300 |
2018/04/23 | 2,771 | 2,771 | 2,756 | 2,760 | 800 |
2018/04/20 | 2,758 | 2,773 | 2,758 | 2,773 | 500 |
2018/04/19 | 2,758 | 2,759 | 2,756 | 2,757 | 500 |
2018/04/18 | 2,759 | 2,759 | 2,759 | 2,759 | 100 |
2018/04/17 | 2,765 | 2,779 | 2,757 | 2,757 | 400 |
2018/04/16 | 2,777 | 2,780 | 2,763 | 2,780 | 500 |
2018/04/13 | 2,758 | 2,777 | 2,758 | 2,777 | 800 |
2018/04/12 | 2,768 | 2,768 | 2,755 | 2,757 | 700 |
2018/04/11 | 2,760 | 2,769 | 2,754 | 2,769 | 500 |
2018/04/10 | 2,775 | 2,777 | 2,759 | 2,760 | 700 |
2018/04/09 | 2,759 | 2,774 | 2,756 | 2,756 | 600 |
2018/04/06 | 2,759 | 2,771 | 2,758 | 2,759 | 700 |
2018/04/05 | 2,760 | 2,770 | 2,754 | 2,769 | 600 |
2018/04/04 | 2,766 | 2,766 | 2,758 | 2,758 | 700 |
2018/04/03 | 2,754 | 2,765 | 2,753 | 2,765 | 1,800 |
2018/04/02 | 2,754 | 2,766 | 2,754 | 2,757 | 2,100 |
2018/03/30 | 2,765 | 2,767 | 2,752 | 2,754 | 1,600 |
2018/03/29 | 2,770 | 2,800 | 2,751 | 2,754 | 1,300 |
2018/03/28 | 2,759 | 2,798 | 2,744 | 2,760 | 6,600 |
2018/03/27 | 2,813 | 2,832 | 2,813 | 2,818 | 13,700 |
2018/03/26 | 2,834 | 2,848 | 2,834 | 2,846 | 4,300 |
2018/03/23 | 2,833 | 2,842 | 2,825 | 2,842 | 3,500 |
2018/03/22 | 2,834 | 2,840 | 2,830 | 2,840 | 3,100 |
2018/03/20 | 2,820 | 2,830 | 2,817 | 2,830 | 1,900 |
2018/03/19 | 2,820 | 2,830 | 2,820 | 2,830 | 1,900 |
2018/03/16 | 2,818 | 2,820 | 2,811 | 2,820 | 1,700 |
2018/03/15 | 2,811 | 2,818 | 2,811 | 2,818 | 1,000 |
2018/03/14 | 2,811 | 2,819 | 2,805 | 2,811 | 2,600 |
2018/03/13 | 2,811 | 2,819 | 2,811 | 2,815 | 900 |
2018/03/12 | 2,803 | 2,819 | 2,803 | 2,819 | 3,100 |
2018/03/09 | 2,819 | 2,819 | 2,813 | 2,818 | 1,800 |
2018/03/08 | 2,811 | 2,813 | 2,811 | 2,813 | 900 |
2018/03/07 | 2,815 | 2,817 | 2,810 | 2,815 | 2,700 |
2018/03/06 | 2,816 | 2,818 | 2,810 | 2,815 | 2,000 |
2018/03/05 | 2,815 | 2,829 | 2,810 | 2,815 | 3,100 |
2018/03/02 | 2,810 | 2,817 | 2,809 | 2,816 | 3,800 |
2018/03/01 | 2,819 | 2,849 | 2,819 | 2,827 | 4,600 |
2018/02/28 | 2,820 | 2,836 | 2,820 | 2,836 | 2,800 |
2018/02/27 | 2,827 | 2,830 | 2,816 | 2,819 | 3,600 |
2018/02/26 | 2,835 | 2,848 | 2,815 | 2,817 | 3,800 |
2018/02/23 | 2,818 | 2,824 | 2,800 | 2,824 | 1,700 |
2018/02/22 | 2,822 | 2,827 | 2,792 | 2,818 | 2,700 |
2018/02/21 | 2,787 | 2,822 | 2,787 | 2,822 | 2,500 |
2018/02/20 | 2,790 | 2,792 | 2,786 | 2,786 | 1,000 |
2018/02/19 | 2,792 | 2,792 | 2,773 | 2,789 | 1,000 |
2018/02/16 | 2,780 | 2,791 | 2,780 | 2,791 | 400 |
2018/02/15 | 2,780 | 2,780 | 2,775 | 2,777 | 600 |
2018/02/14 | 2,805 | 2,805 | 2,775 | 2,775 | 1,300 |
2018/02/13 | 2,804 | 2,805 | 2,800 | 2,805 | 1,100 |
2018/02/09 | 2,770 | 2,810 | 2,770 | 2,800 | 3,200 |
2018/02/08 | 2,800 | 2,801 | 2,800 | 2,801 | 400 |
2018/02/07 | 2,806 | 2,806 | 2,780 | 2,800 | 2,200 |
2018/02/06 | 2,795 | 2,800 | 2,761 | 2,766 | 5,900 |
2018/02/05 | 2,811 | 2,811 | 2,802 | 2,803 | 1,300 |
2018/02/02 | 2,820 | 2,827 | 2,813 | 2,820 | 1,200 |
2018/02/01 | 2,830 | 2,830 | 2,812 | 2,820 | 1,200 |
2018/01/31 | 2,818 | 2,830 | 2,806 | 2,830 | 1,800 |
2018/01/30 | 2,840 | 2,840 | 2,831 | 2,831 | 800 |
2018/01/29 | 2,829 | 2,845 | 2,829 | 2,840 | 2,900 |
2018/01/26 | 2,827 | 2,829 | 2,800 | 2,829 | 2,100 |
2018/01/25 | 2,828 | 2,830 | 2,828 | 2,830 | 400 |
2018/01/24 | 2,832 | 2,832 | 2,827 | 2,830 | 900 |
2018/01/23 | 2,817 | 2,848 | 2,811 | 2,826 | 2,600 |
2018/01/22 | 2,801 | 2,823 | 2,801 | 2,817 | 800 |
2018/01/19 | 2,801 | 2,830 | 2,800 | 2,801 | 2,800 |
2018/01/18 | 2,788 | 2,800 | 2,788 | 2,800 | 2,500 |
2018/01/17 | 2,777 | 2,788 | 2,777 | 2,788 | 1,000 |
2018/01/16 | 2,780 | 2,786 | 2,780 | 2,780 | 400 |
2018/01/15 | 2,786 | 2,786 | 2,780 | 2,780 | 300 |
2018/01/12 | 2,788 | 2,788 | 2,777 | 2,786 | 1,000 |
2018/01/11 | 2,770 | 2,787 | 2,764 | 2,784 | 1,100 |
2018/01/10 | 2,760 | 2,775 | 2,760 | 2,763 | 1,400 |
2018/01/09 | 2,763 | 2,763 | 2,756 | 2,760 | 1,400 |
2018/01/05 | 2,765 | 2,765 | 2,751 | 2,760 | 1,400 |
2018/01/04 | 2,746 | 2,764 | 2,746 | 2,760 | 1,300 |