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 |
---|---|---|---|---|---|
2020/12/30 | 2,750 | 2,771 | 2,750 | 2,771 | 200 |
2020/12/29 | 2,720 | 2,731 | 2,720 | 2,731 | 400 |
2020/12/28 | 2,725 | 2,753 | 2,724 | 2,735 | 2,600 |
2020/12/25 | 2,742 | 2,744 | 2,730 | 2,742 | 1,000 |
2020/12/24 | 2,733 | 2,739 | 2,727 | 2,739 | 500 |
2020/12/23 | 2,711 | 2,720 | 2,710 | 2,710 | 1,300 |
2020/12/22 | 2,720 | 2,742 | 2,708 | 2,735 | 1,200 |
2020/12/21 | 2,712 | 2,712 | 2,710 | 2,710 | 1,100 |
2020/12/18 | 2,718 | 2,720 | 2,711 | 2,713 | 1,000 |
2020/12/17 | 2,705 | 2,719 | 2,705 | 2,719 | 900 |
2020/12/16 | 2,701 | 2,710 | 2,701 | 2,705 | 1,200 |
2020/12/15 | 2,701 | 2,705 | 2,700 | 2,705 | 800 |
2020/12/14 | 2,700 | 2,703 | 2,700 | 2,703 | 1,200 |
2020/12/11 | 2,710 | 2,710 | 2,701 | 2,709 | 300 |
2020/12/10 | 2,719 | 2,729 | 2,703 | 2,711 | 400 |
2020/12/09 | 2,720 | 2,720 | 2,719 | 2,719 | 200 |
2020/12/08 | 2,729 | 2,729 | 2,710 | 2,710 | 300 |
2020/12/07 | 2,712 | 2,712 | 2,705 | 2,705 | 400 |
2020/12/04 | 2,730 | 2,730 | 2,707 | 2,707 | 900 |
2020/12/03 | 2,730 | 2,731 | 2,720 | 2,730 | 600 |
2020/12/02 | 2,746 | 2,746 | 2,730 | 2,730 | 400 |
2020/12/01 | 2,750 | 2,750 | 2,740 | 2,746 | 700 |
2020/11/30 | 2,720 | 2,745 | 2,720 | 2,745 | 1,300 |
2020/11/27 | 2,708 | 2,720 | 2,700 | 2,711 | 1,100 |
2020/11/26 | 2,703 | 2,703 | 2,703 | 2,703 | 200 |
2020/11/25 | 2,717 | 2,717 | 2,703 | 2,703 | 700 |
2020/11/24 | 2,719 | 2,726 | 2,710 | 2,710 | 400 |
2020/11/20 | 2,700 | 2,719 | 2,700 | 2,719 | 800 |
2020/11/19 | 2,720 | 2,727 | 2,696 | 2,696 | 1,500 |
2020/11/18 | 2,732 | 2,732 | 2,706 | 2,720 | 500 |
2020/11/17 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
2020/11/16 | 2,719 | 2,732 | 2,719 | 2,732 | 700 |
2020/11/13 | 2,700 | 2,719 | 2,700 | 2,719 | 500 |
2020/11/12 | 2,700 | 2,710 | 2,700 | 2,702 | 3,600 |
2020/11/11 | 2,744 | 2,744 | 2,695 | 2,700 | 5,300 |
2020/11/10 | 2,740 | 2,740 | 2,735 | 2,735 | 200 |
2020/11/09 | 2,703 | 2,739 | 2,703 | 2,716 | 600 |
2020/11/06 | 2,730 | 2,730 | 2,700 | 2,700 | 1,100 |
2020/11/05 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
2020/11/04 | 2,720 | 2,720 | 2,685 | 2,712 | 600 |
2020/11/02 | 2,700 | 2,720 | 2,690 | 2,720 | 1,600 |
2020/10/30 | 2,718 | 2,718 | 2,693 | 2,714 | 600 |
2020/10/29 | 2,713 | 2,726 | 2,693 | 2,704 | 900 |
2020/10/28 | 2,700 | 2,700 | 2,683 | 2,683 | 600 |
2020/10/27 | 2,730 | 2,730 | 2,683 | 2,683 | 300 |
2020/10/23 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
2020/10/22 | 2,711 | 2,711 | 2,682 | 2,685 | 800 |
2020/10/21 | 2,780 | 2,780 | 2,580 | 2,745 | 13,300 |
2020/10/20 | 2,750 | 2,789 | 2,750 | 2,781 | 600 |
2020/10/19 | 2,750 | 2,750 | 2,700 | 2,745 | 700 |
2020/10/16 | 2,720 | 2,770 | 2,720 | 2,750 | 900 |
2020/10/15 | 2,745 | 2,800 | 2,744 | 2,770 | 2,400 |
2020/10/14 | 2,739 | 2,740 | 2,733 | 2,733 | 300 |
2020/10/13 | 2,739 | 2,749 | 2,739 | 2,739 | 700 |
2020/10/12 | 2,740 | 2,740 | 2,739 | 2,739 | 500 |
2020/10/09 | 2,730 | 2,733 | 2,730 | 2,733 | 400 |
2020/10/08 | 2,710 | 2,720 | 2,710 | 2,720 | 300 |
2020/10/06 | 2,739 | 2,739 | 2,702 | 2,702 | 600 |
2020/10/05 | 2,722 | 2,740 | 2,718 | 2,719 | 700 |
2020/10/02 | 2,740 | 2,740 | 2,730 | 2,730 | 500 |
2020/09/30 | 2,724 | 2,740 | 2,724 | 2,740 | 300 |
2020/09/29 | 2,712 | 2,740 | 2,712 | 2,740 | 200 |
2020/09/28 | 2,743 | 2,743 | 2,712 | 2,712 | 700 |
2020/09/25 | 2,739 | 2,741 | 2,718 | 2,718 | 500 |
2020/09/24 | 2,724 | 2,724 | 2,724 | 2,724 | 200 |
2020/09/23 | 2,728 | 2,740 | 2,713 | 2,724 | 600 |
2020/09/18 | 2,724 | 2,730 | 2,724 | 2,728 | 800 |
2020/09/17 | 2,713 | 2,722 | 2,713 | 2,715 | 1,700 |
2020/09/16 | 2,701 | 2,701 | 2,701 | 2,701 | 400 |
2020/09/15 | 2,700 | 2,700 | 2,700 | 2,700 | 400 |
2020/09/14 | 2,690 | 2,710 | 2,690 | 2,700 | 400 |
2020/09/11 | 2,709 | 2,724 | 2,703 | 2,719 | 1,600 |
2020/09/10 | 2,705 | 2,705 | 2,705 | 2,705 | 100 |
2020/09/09 | 2,661 | 2,703 | 2,661 | 2,675 | 1,700 |
2020/09/08 | 2,687 | 2,687 | 2,687 | 2,687 | 100 |
2020/09/04 | 2,673 | 2,673 | 2,673 | 2,673 | 100 |
2020/09/03 | 2,690 | 2,692 | 2,690 | 2,692 | 200 |
2020/09/02 | 2,690 | 2,700 | 2,690 | 2,700 | 600 |
2020/09/01 | 2,703 | 2,705 | 2,703 | 2,705 | 300 |
2020/08/31 | 2,703 | 2,703 | 2,703 | 2,703 | 100 |
2020/08/28 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
2020/08/27 | 2,688 | 2,700 | 2,688 | 2,700 | 200 |
2020/08/26 | 2,691 | 2,719 | 2,691 | 2,691 | 5,300 |
2020/08/25 | 2,695 | 2,700 | 2,690 | 2,690 | 300 |
2020/08/24 | 2,671 | 2,685 | 2,671 | 2,685 | 200 |
2020/08/21 | 2,685 | 2,685 | 2,685 | 2,685 | 300 |
2020/08/20 | 2,685 | 2,685 | 2,685 | 2,685 | 100 |
2020/08/19 | 2,660 | 2,706 | 2,660 | 2,683 | 1,300 |
2020/08/18 | 2,688 | 2,715 | 2,675 | 2,687 | 600 |
2020/08/17 | 2,687 | 2,688 | 2,687 | 2,688 | 200 |
2020/08/14 | 2,618 | 2,687 | 2,618 | 2,687 | 500 |
2020/08/13 | 2,693 | 2,693 | 2,660 | 2,660 | 200 |
2020/08/12 | 2,671 | 2,710 | 2,671 | 2,710 | 200 |
2020/08/11 | 2,700 | 2,715 | 2,656 | 2,715 | 1,600 |
2020/08/07 | 2,650 | 2,685 | 2,650 | 2,685 | 200 |
2020/08/06 | 2,677 | 2,700 | 2,677 | 2,700 | 1,900 |
2020/08/05 | 2,670 | 2,720 | 2,670 | 2,677 | 2,100 |
2020/08/04 | 2,700 | 2,700 | 2,670 | 2,670 | 600 |
2020/08/03 | 2,700 | 2,700 | 2,656 | 2,695 | 1,200 |
2020/07/31 | 2,622 | 2,698 | 2,622 | 2,698 | 1,900 |
2020/07/30 | 2,650 | 2,650 | 2,623 | 2,625 | 700 |
2020/07/29 | 2,622 | 2,650 | 2,622 | 2,650 | 500 |
2020/07/28 | 2,628 | 2,657 | 2,621 | 2,657 | 400 |
2020/07/27 | 2,650 | 2,650 | 2,628 | 2,628 | 200 |
2020/07/22 | 2,616 | 2,650 | 2,616 | 2,650 | 300 |
2020/07/21 | 2,614 | 2,650 | 2,614 | 2,650 | 500 |
2020/07/20 | 2,655 | 2,658 | 2,651 | 2,658 | 600 |
2020/07/16 | 2,630 | 2,655 | 2,630 | 2,655 | 200 |
2020/07/15 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2020/07/14 | 2,600 | 2,630 | 2,600 | 2,630 | 800 |
2020/07/13 | 2,657 | 2,657 | 2,650 | 2,650 | 600 |
2020/07/10 | 2,700 | 2,700 | 2,651 | 2,659 | 500 |
2020/07/09 | 2,680 | 2,700 | 2,670 | 2,670 | 400 |
2020/07/08 | 2,629 | 2,720 | 2,629 | 2,701 | 4,600 |
2020/07/07 | 2,629 | 2,629 | 2,629 | 2,629 | 200 |
2020/07/06 | 2,636 | 2,636 | 2,588 | 2,588 | 200 |
2020/07/03 | 2,584 | 2,652 | 2,584 | 2,621 | 800 |
2020/07/02 | 2,650 | 2,655 | 2,634 | 2,634 | 1,600 |
2020/07/01 | 2,634 | 2,635 | 2,634 | 2,635 | 300 |
2020/06/30 | 2,614 | 2,634 | 2,614 | 2,614 | 800 |
2020/06/29 | 2,597 | 2,614 | 2,596 | 2,614 | 500 |
2020/06/26 | 2,597 | 2,597 | 2,597 | 2,597 | 100 |
2020/06/25 | 2,615 | 2,625 | 2,614 | 2,614 | 500 |
2020/06/23 | 2,575 | 2,628 | 2,575 | 2,625 | 400 |
2020/06/22 | 2,587 | 2,625 | 2,587 | 2,625 | 200 |
2020/06/19 | 2,630 | 2,630 | 2,605 | 2,627 | 400 |
2020/06/18 | 2,633 | 2,633 | 2,598 | 2,630 | 300 |
2020/06/17 | 2,636 | 2,636 | 2,611 | 2,611 | 200 |
2020/06/16 | 2,639 | 2,646 | 2,635 | 2,646 | 1,400 |
2020/06/15 | 2,640 | 2,641 | 2,635 | 2,639 | 2,100 |
2020/06/12 | 2,598 | 2,608 | 2,596 | 2,604 | 1,400 |
2020/06/11 | 2,608 | 2,610 | 2,608 | 2,608 | 800 |
2020/06/10 | 2,600 | 2,600 | 2,580 | 2,598 | 800 |
2020/06/09 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2020/06/08 | 2,567 | 2,567 | 2,527 | 2,527 | 200 |
2020/06/05 | 2,495 | 2,604 | 2,495 | 2,567 | 2,900 |
2020/06/04 | 2,493 | 2,495 | 2,493 | 2,495 | 400 |
2020/06/03 | 2,526 | 2,526 | 2,489 | 2,493 | 600 |
2020/06/02 | 2,533 | 2,533 | 2,526 | 2,526 | 500 |
2020/06/01 | 2,482 | 2,542 | 2,482 | 2,533 | 600 |
2020/05/29 | 2,492 | 2,522 | 2,492 | 2,511 | 800 |
2020/05/28 | 2,495 | 2,533 | 2,492 | 2,492 | 1,200 |
2020/05/27 | 2,472 | 2,492 | 2,472 | 2,492 | 300 |
2020/05/26 | 2,480 | 2,480 | 2,480 | 2,480 | 300 |
2020/05/25 | 2,468 | 2,480 | 2,468 | 2,480 | 300 |
2020/05/22 | 2,468 | 2,468 | 2,468 | 2,468 | 100 |
2020/05/21 | 2,474 | 2,480 | 2,474 | 2,480 | 500 |
2020/05/20 | 2,444 | 2,474 | 2,444 | 2,474 | 600 |
2020/05/19 | 2,444 | 2,444 | 2,425 | 2,440 | 600 |
2020/05/18 | 2,441 | 2,450 | 2,416 | 2,416 | 1,100 |
2020/05/15 | 2,478 | 2,479 | 2,444 | 2,465 | 600 |
2020/05/14 | 2,451 | 2,477 | 2,448 | 2,477 | 600 |
2020/05/13 | 2,455 | 2,455 | 2,454 | 2,454 | 300 |
2020/05/12 | 2,460 | 2,460 | 2,454 | 2,454 | 600 |
2020/05/11 | 2,466 | 2,473 | 2,451 | 2,451 | 900 |
2020/05/08 | 2,416 | 2,440 | 2,416 | 2,440 | 500 |
2020/05/07 | 2,420 | 2,420 | 2,415 | 2,415 | 400 |
2020/05/01 | 2,445 | 2,445 | 2,425 | 2,425 | 300 |
2020/04/30 | 2,448 | 2,448 | 2,409 | 2,424 | 900 |
2020/04/28 | 2,408 | 2,415 | 2,402 | 2,403 | 2,000 |
2020/04/27 | 2,412 | 2,412 | 2,408 | 2,408 | 2,600 |
2020/04/24 | 2,422 | 2,422 | 2,412 | 2,412 | 400 |
2020/04/23 | 2,435 | 2,435 | 2,422 | 2,422 | 500 |
2020/04/22 | 2,430 | 2,430 | 2,423 | 2,423 | 500 |
2020/04/21 | 2,495 | 2,495 | 2,427 | 2,429 | 1,700 |
2020/04/20 | 2,470 | 2,470 | 2,424 | 2,460 | 600 |
2020/04/17 | 2,468 | 2,476 | 2,426 | 2,440 | 1,400 |
2020/04/16 | 2,478 | 2,481 | 2,419 | 2,426 | 600 |
2020/04/15 | 2,430 | 2,435 | 2,425 | 2,428 | 600 |
2020/04/14 | 2,417 | 2,422 | 2,417 | 2,422 | 200 |
2020/04/13 | 2,450 | 2,494 | 2,448 | 2,455 | 600 |
2020/04/10 | 2,460 | 2,463 | 2,450 | 2,450 | 500 |
2020/04/09 | 2,495 | 2,495 | 2,470 | 2,470 | 700 |
2020/04/08 | 2,450 | 2,511 | 2,450 | 2,511 | 800 |
2020/04/07 | 2,434 | 2,446 | 2,425 | 2,446 | 1,100 |
2020/04/06 | 2,415 | 2,415 | 2,413 | 2,413 | 900 |
2020/04/03 | 2,439 | 2,448 | 2,418 | 2,429 | 1,300 |
2020/04/02 | 2,470 | 2,470 | 2,381 | 2,389 | 1,600 |
2020/04/01 | 2,490 | 2,490 | 2,435 | 2,473 | 1,300 |
2020/03/31 | 2,520 | 2,520 | 2,483 | 2,486 | 2,200 |
2020/03/30 | 2,422 | 2,565 | 2,377 | 2,480 | 5,100 |
2020/03/27 | 2,726 | 2,777 | 2,712 | 2,732 | 11,100 |
2020/03/26 | 2,680 | 2,727 | 2,650 | 2,727 | 2,700 |
2020/03/25 | 2,695 | 2,695 | 2,679 | 2,695 | 1,400 |
2020/03/24 | 2,680 | 2,680 | 2,600 | 2,650 | 2,000 |
2020/03/23 | 2,518 | 2,556 | 2,511 | 2,555 | 1,800 |
2020/03/19 | 2,533 | 2,550 | 2,505 | 2,518 | 1,400 |
2020/03/18 | 2,517 | 2,570 | 2,517 | 2,533 | 1,300 |
2020/03/17 | 2,406 | 2,534 | 2,405 | 2,514 | 1,700 |
2020/03/16 | 2,550 | 2,589 | 2,505 | 2,505 | 1,200 |
2020/03/13 | 2,560 | 2,560 | 2,351 | 2,452 | 4,900 |
2020/03/12 | 2,620 | 2,620 | 2,600 | 2,602 | 2,700 |
2020/03/11 | 2,660 | 2,668 | 2,640 | 2,642 | 1,400 |
2020/03/10 | 2,633 | 2,661 | 2,626 | 2,660 | 4,000 |
2020/03/09 | 2,663 | 2,683 | 2,632 | 2,683 | 2,100 |
2020/03/06 | 2,702 | 2,724 | 2,681 | 2,695 | 1,300 |
2020/03/05 | 2,702 | 2,741 | 2,702 | 2,727 | 1,100 |
2020/03/04 | 2,662 | 2,743 | 2,635 | 2,739 | 8,600 |
2020/03/03 | 2,762 | 2,778 | 2,728 | 2,762 | 1,700 |
2020/03/02 | 2,630 | 2,703 | 2,630 | 2,703 | 2,300 |
2020/02/28 | 2,742 | 2,742 | 2,650 | 2,679 | 2,700 |
2020/02/27 | 2,772 | 2,822 | 2,765 | 2,765 | 2,000 |
2020/02/26 | 2,749 | 2,839 | 2,748 | 2,839 | 700 |
2020/02/25 | 2,716 | 2,827 | 2,716 | 2,790 | 5,900 |
2020/02/21 | 2,817 | 2,847 | 2,817 | 2,847 | 400 |
2020/02/20 | 2,873 | 2,873 | 2,813 | 2,821 | 1,100 |
2020/02/19 | 2,795 | 2,885 | 2,795 | 2,850 | 3,400 |
2020/02/18 | 2,898 | 2,898 | 2,866 | 2,895 | 1,400 |
2020/02/17 | 2,900 | 2,900 | 2,890 | 2,896 | 1,500 |
2020/02/14 | 2,901 | 2,914 | 2,901 | 2,914 | 300 |
2020/02/13 | 2,914 | 2,914 | 2,912 | 2,912 | 400 |
2020/02/12 | 2,915 | 2,915 | 2,903 | 2,909 | 900 |
2020/02/10 | 2,895 | 2,915 | 2,895 | 2,915 | 700 |
2020/02/07 | 2,909 | 2,910 | 2,898 | 2,910 | 500 |
2020/02/06 | 2,899 | 2,909 | 2,899 | 2,901 | 1,500 |
2020/02/05 | 2,910 | 2,910 | 2,899 | 2,899 | 1,300 |
2020/02/04 | 2,910 | 2,910 | 2,897 | 2,910 | 1,000 |
2020/02/03 | 2,867 | 2,888 | 2,867 | 2,888 | 1,800 |
2020/01/31 | 2,860 | 2,867 | 2,852 | 2,867 | 500 |
2020/01/30 | 2,849 | 2,880 | 2,849 | 2,870 | 4,400 |
2020/01/29 | 2,860 | 2,860 | 2,848 | 2,849 | 600 |
2020/01/28 | 2,854 | 2,863 | 2,849 | 2,863 | 1,600 |
2020/01/27 | 2,880 | 2,887 | 2,854 | 2,870 | 2,400 |
2020/01/24 | 2,900 | 2,900 | 2,889 | 2,889 | 600 |
2020/01/23 | 2,904 | 2,913 | 2,902 | 2,909 | 1,000 |
2020/01/22 | 2,875 | 2,910 | 2,874 | 2,910 | 4,300 |
2020/01/21 | 2,865 | 2,879 | 2,865 | 2,879 | 1,800 |
2020/01/20 | 2,859 | 2,878 | 2,859 | 2,865 | 1,900 |
2020/01/17 | 2,845 | 2,857 | 2,845 | 2,857 | 1,400 |
2020/01/16 | 2,850 | 2,855 | 2,831 | 2,855 | 1,200 |
2020/01/15 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2020/01/14 | 2,830 | 2,858 | 2,830 | 2,841 | 500 |
2020/01/10 | 2,832 | 2,833 | 2,827 | 2,830 | 800 |
2020/01/09 | 2,830 | 2,834 | 2,829 | 2,832 | 1,200 |
2020/01/08 | 2,815 | 2,828 | 2,801 | 2,828 | 600 |
2020/01/07 | 2,825 | 2,825 | 2,819 | 2,823 | 500 |
2020/01/06 | 2,800 | 2,810 | 2,788 | 2,800 | 600 |