8030 中央魚類(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,085 | 3,120 | 2,980 | 3,045 | 15,000 | 3,045 |
| 2025-04-03 | 3,080 | 3,185 | 3,080 | 3,140 | 13,000 | 3,140 |
| 2025-04-02 | 3,310 | 3,310 | 3,210 | 3,250 | 11,000 | 3,250 |
| 2025-04-01 | 3,360 | 3,360 | 3,300 | 3,315 | 8,500 | 3,315 |
| 2025-03-31 | 3,420 | 3,420 | 3,300 | 3,310 | 14,100 | 3,310 |
| 2025-03-28 | 3,470 | 3,470 | 3,435 | 3,435 | 2,700 | 3,435 |
| 2025-03-27 | 3,575 | 3,575 | 3,510 | 3,510 | 8,300 | 3,510 |
| 2025-03-26 | 3,635 | 3,635 | 3,575 | 3,605 | 2,700 | 3,605 |
| 2025-03-25 | 3,610 | 3,635 | 3,540 | 3,635 | 6,200 | 3,635 |
| 2025-03-24 | 3,540 | 3,640 | 3,540 | 3,610 | 6,400 | 3,610 |
| 2025-03-21 | 3,485 | 3,555 | 3,485 | 3,505 | 7,600 | 3,505 |
| 2025-03-19 | 3,505 | 3,510 | 3,480 | 3,505 | 2,400 | 3,505 |
| 2025-03-18 | 3,465 | 3,515 | 3,460 | 3,480 | 4,900 | 3,480 |
| 2025-03-17 | 3,455 | 3,465 | 3,430 | 3,465 | 7,500 | 3,465 |
| 2025-03-14 | 3,440 | 3,450 | 3,395 | 3,445 | 6,500 | 3,445 |
| 2025-03-13 | 3,435 | 3,470 | 3,435 | 3,470 | 600 | 3,470 |
| 2025-03-12 | 3,440 | 3,500 | 3,415 | 3,430 | 13,400 | 3,430 |
| 2025-03-11 | 3,525 | 3,575 | 3,400 | 3,440 | 16,700 | 3,440 |
| 2025-03-10 | 3,470 | 3,570 | 3,470 | 3,565 | 3,700 | 3,565 |
| 2025-03-07 | 3,530 | 3,530 | 3,460 | 3,475 | 5,500 | 3,475 |
| 2025-03-06 | 3,500 | 3,580 | 3,500 | 3,550 | 5,400 | 3,550 |
| 2025-03-05 | 3,530 | 3,530 | 3,460 | 3,485 | 2,500 | 3,485 |
| 2025-03-04 | 3,495 | 3,535 | 3,460 | 3,535 | 3,800 | 3,535 |
| 2025-03-03 | 3,430 | 3,495 | 3,430 | 3,495 | 4,000 | 3,495 |
| 2025-02-28 | 3,325 | 3,445 | 3,325 | 3,420 | 6,800 | 3,420 |
| 2025-02-27 | 3,400 | 3,460 | 3,310 | 3,350 | 23,600 | 3,350 |
| 2025-02-26 | 3,475 | 3,475 | 3,405 | 3,430 | 10,300 | 3,430 |
| 2025-02-25 | 3,520 | 3,540 | 3,480 | 3,500 | 4,700 | 3,500 |
| 2025-02-21 | 3,575 | 3,585 | 3,525 | 3,530 | 7,200 | 3,530 |
| 2025-02-20 | 3,680 | 3,680 | 3,555 | 3,630 | 7,600 | 3,630 |
| 2025-02-19 | 3,680 | 3,680 | 3,645 | 3,680 | 2,400 | 3,680 |
| 2025-02-18 | 3,645 | 3,675 | 3,645 | 3,675 | 3,400 | 3,675 |
| 2025-02-17 | 3,655 | 3,680 | 3,630 | 3,665 | 2,100 | 3,665 |
| 2025-02-14 | 3,695 | 3,725 | 3,650 | 3,655 | 6,100 | 3,655 |
| 2025-02-13 | 3,730 | 3,755 | 3,710 | 3,730 | 4,100 | 3,730 |
| 2025-02-12 | 3,750 | 3,760 | 3,705 | 3,705 | 5,100 | 3,705 |
| 2025-02-10 | 3,830 | 3,830 | 3,700 | 3,730 | 10,700 | 3,730 |
| 2025-02-07 | 3,710 | 3,830 | 3,700 | 3,830 | 8,600 | 3,830 |
| 2025-02-06 | 3,700 | 3,730 | 3,680 | 3,695 | 5,700 | 3,695 |
| 2025-02-05 | 3,775 | 3,775 | 3,705 | 3,705 | 10,900 | 3,705 |
| 2025-02-04 | 3,890 | 3,905 | 3,675 | 3,745 | 23,600 | 3,745 |
| 2025-02-03 | 3,785 | 3,830 | 3,685 | 3,830 | 47,700 | 3,830 |
| 2025-01-31 | 4,000 | 4,180 | 4,000 | 4,100 | 22,600 | 4,100 |
| 2025-01-30 | 3,960 | 3,990 | 3,905 | 3,980 | 3,400 | 3,980 |
| 2025-01-29 | 3,950 | 3,995 | 3,930 | 3,950 | 3,000 | 3,950 |
| 2025-01-28 | 3,985 | 3,985 | 3,920 | 3,920 | 900 | 3,920 |
| 2025-01-27 | 3,975 | 3,985 | 3,940 | 3,950 | 2,700 | 3,950 |
| 2025-01-24 | 3,960 | 3,965 | 3,940 | 3,965 | 2,000 | 3,965 |
| 2025-01-23 | 3,990 | 3,990 | 3,940 | 3,960 | 1,900 | 3,960 |
| 2025-01-22 | 3,850 | 3,995 | 3,850 | 3,985 | 6,200 | 3,985 |
| 2025-01-21 | 3,900 | 3,900 | 3,870 | 3,870 | 1,000 | 3,870 |
| 2025-01-20 | 3,935 | 3,950 | 3,865 | 3,930 | 4,900 | 3,930 |
| 2025-01-17 | 4,000 | 4,000 | 3,835 | 3,935 | 5,500 | 3,935 |
| 2025-01-16 | 3,895 | 4,055 | 3,845 | 4,005 | 9,200 | 4,005 |
| 2025-01-15 | 3,895 | 3,895 | 3,895 | 3,895 | 100 | 3,895 |
| 2025-01-14 | 3,760 | 3,860 | 3,750 | 3,860 | 4,600 | 3,860 |
| 2025-01-10 | 3,825 | 3,840 | 3,750 | 3,770 | 3,100 | 3,770 |
| 2025-01-09 | 3,855 | 3,855 | 3,765 | 3,825 | 1,700 | 3,825 |
| 2025-01-08 | 3,870 | 3,885 | 3,845 | 3,860 | 4,200 | 3,860 |
| 2025-01-07 | 3,955 | 3,955 | 3,865 | 3,865 | 4,700 | 3,865 |
| 2025-01-06 | 3,995 | 4,070 | 3,910 | 3,930 | 17,200 | 3,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株