8030 中央魚類(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 1985-12-27 | 301 | 311 | 301 | 311 | 7,000 | 3,110 |
| 1985-12-25 | 308 | 308 | 301 | 301 | 15,000 | 3,010 |
| 1985-12-24 | 310 | 310 | 306 | 306 | 6,000 | 3,060 |
| 1985-12-23 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1985-12-20 | 307 | 320 | 307 | 307 | 16,000 | 3,070 |
| 1985-12-18 | 319 | 319 | 309 | 309 | 5,000 | 3,090 |
| 1985-12-16 | 319 | 319 | 319 | 319 | 6,000 | 3,190 |
| 1985-12-13 | 318 | 320 | 318 | 320 | 4,000 | 3,200 |
| 1985-12-12 | 318 | 318 | 310 | 310 | 11,000 | 3,100 |
| 1985-12-11 | 320 | 320 | 320 | 320 | 20,000 | 3,200 |
| 1985-12-10 | 320 | 322 | 320 | 321 | 22,000 | 3,210 |
| 1985-12-09 | 324 | 325 | 320 | 320 | 12,000 | 3,200 |
| 1985-12-07 | 317 | 320 | 317 | 320 | 6,000 | 3,200 |
| 1985-12-06 | 308 | 317 | 308 | 317 | 15,000 | 3,170 |
| 1985-12-05 | 301 | 307 | 301 | 307 | 10,000 | 3,070 |
| 1985-12-04 | 300 | 308 | 300 | 300 | 15,000 | 3,000 |
| 1985-12-03 | 300 | 305 | 300 | 305 | 15,000 | 3,050 |
| 1985-12-02 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1985-11-30 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1985-11-28 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1985-11-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1985-11-26 | 291 | 295 | 291 | 295 | 3,000 | 2,950 |
| 1985-11-25 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1985-11-22 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1985-11-21 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1985-11-19 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1985-11-18 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1985-11-15 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1985-11-14 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 1985-11-13 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1985-11-12 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1985-11-11 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 1985-11-07 | 292 | 295 | 292 | 295 | 3,000 | 2,950 |
| 1985-11-06 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1985-11-05 | 291 | 291 | 291 | 291 | 9,000 | 2,910 |
| 1985-11-01 | 295 | 295 | 290 | 290 | 2,000 | 2,900 |
| 1985-10-31 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1985-10-30 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1985-10-29 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1985-10-28 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
| 1985-10-25 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1985-10-24 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1985-10-23 | 303 | 303 | 300 | 300 | 6,000 | 3,000 |
| 1985-10-22 | 300 | 305 | 300 | 300 | 5,000 | 3,000 |
| 1985-10-21 | 301 | 301 | 300 | 300 | 16,000 | 3,000 |
| 1985-10-19 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1985-10-18 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 1985-10-15 | 300 | 301 | 300 | 301 | 8,000 | 3,010 |
| 1985-10-14 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1985-10-07 | 312 | 312 | 300 | 300 | 38,000 | 3,000 |
| 1985-10-04 | 311 | 311 | 311 | 311 | 11,000 | 3,110 |
| 1985-10-03 | 311 | 311 | 310 | 310 | 9,000 | 3,100 |
| 1985-10-02 | 311 | 311 | 311 | 311 | 17,000 | 3,110 |
| 1985-10-01 | 308 | 312 | 308 | 311 | 23,000 | 3,110 |
| 1985-09-30 | 322 | 322 | 311 | 311 | 8,000 | 3,110 |
| 1985-09-28 | 312 | 312 | 312 | 312 | 6,000 | 3,120 |
| 1985-09-27 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1985-09-26 | 315 | 315 | 315 | 315 | 9,000 | 3,150 |
| 1985-09-25 | 311 | 315 | 311 | 315 | 10,000 | 3,150 |
| 1985-09-24 | 310 | 310 | 305 | 310 | 9,000 | 3,100 |
| 1985-09-21 | 304 | 310 | 303 | 310 | 10,000 | 3,100 |
| 1985-09-20 | 300 | 307 | 300 | 307 | 10,000 | 3,070 |
| 1985-09-17 | 301 | 301 | 295 | 295 | 15,000 | 2,950 |
| 1985-09-11 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1985-09-10 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1985-09-09 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 1985-09-06 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 1985-09-05 | 300 | 300 | 300 | 300 | 19,000 | 3,000 |
| 1985-09-04 | 305 | 305 | 300 | 300 | 23,000 | 3,000 |
| 1985-09-03 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1985-09-02 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1985-08-31 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1985-08-30 | 315 | 315 | 305 | 305 | 9,000 | 3,050 |
| 1985-08-28 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-08-27 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1985-08-26 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1985-08-23 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1985-08-22 | 303 | 303 | 303 | 303 | 7,000 | 3,030 |
| 1985-08-20 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1985-08-19 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1985-08-17 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1985-08-14 | 301 | 301 | 301 | 301 | 6,000 | 3,010 |
| 1985-08-13 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 1985-08-09 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1985-08-08 | 300 | 305 | 300 | 305 | 15,000 | 3,050 |
| 1985-08-07 | 301 | 301 | 300 | 300 | 12,000 | 3,000 |
| 1985-08-06 | 301 | 301 | 300 | 300 | 21,000 | 3,000 |
| 1985-08-05 | 310 | 310 | 300 | 301 | 13,000 | 3,010 |
| 1985-08-03 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1985-08-02 | 305 | 306 | 303 | 303 | 10,000 | 3,030 |
| 1985-08-01 | 305 | 305 | 303 | 303 | 12,000 | 3,030 |
| 1985-07-31 | 309 | 309 | 305 | 305 | 6,000 | 3,050 |
| 1985-07-30 | 309 | 309 | 308 | 309 | 10,000 | 3,090 |
| 1985-07-29 | 316 | 325 | 310 | 310 | 27,000 | 3,100 |
| 1985-07-27 | 326 | 327 | 315 | 315 | 7,000 | 3,150 |
| 1985-07-26 | 349 | 349 | 325 | 325 | 14,000 | 3,250 |
| 1985-07-25 | 365 | 367 | 350 | 352 | 16,000 | 3,520 |
| 1985-07-24 | 375 | 375 | 365 | 367 | 65,000 | 3,670 |
| 1985-07-23 | 358 | 375 | 355 | 375 | 103,000 | 3,750 |
| 1985-07-22 | 345 | 360 | 343 | 355 | 109,000 | 3,550 |
| 1985-07-20 | 344 | 344 | 335 | 340 | 27,000 | 3,400 |
| 1985-07-19 | 311 | 348 | 311 | 348 | 97,000 | 3,480 |
| 1985-07-18 | 306 | 310 | 306 | 310 | 19,000 | 3,100 |
| 1985-07-17 | 305 | 308 | 303 | 303 | 5,000 | 3,030 |
| 1985-07-16 | 308 | 310 | 308 | 309 | 47,000 | 3,090 |
| 1985-07-15 | 295 | 310 | 295 | 305 | 233,000 | 3,050 |
| 1985-07-12 | 300 | 300 | 300 | 300 | 37,000 | 3,000 |
| 1985-07-11 | 301 | 305 | 300 | 300 | 21,000 | 3,000 |
| 1985-07-10 | 300 | 300 | 299 | 300 | 27,000 | 3,000 |
| 1985-07-09 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1985-07-08 | 300 | 301 | 300 | 301 | 7,000 | 3,010 |
| 1985-07-06 | 301 | 301 | 300 | 300 | 17,000 | 3,000 |
| 1985-07-05 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1985-07-04 | 293 | 300 | 293 | 300 | 8,000 | 3,000 |
| 1985-07-03 | 295 | 295 | 292 | 292 | 17,000 | 2,920 |
| 1985-07-02 | 305 | 309 | 305 | 305 | 24,000 | 3,050 |
| 1985-07-01 | 309 | 310 | 303 | 303 | 52,000 | 3,030 |
| 1985-06-29 | 301 | 310 | 301 | 310 | 39,000 | 3,100 |
| 1985-06-28 | 308 | 310 | 300 | 300 | 48,000 | 3,000 |
| 1985-06-27 | 300 | 317 | 300 | 310 | 116,000 | 3,100 |
| 1985-06-26 | 295 | 299 | 295 | 296 | 24,000 | 2,960 |
| 1985-06-25 | 294 | 295 | 290 | 295 | 19,000 | 2,950 |
| 1985-06-24 | 290 | 294 | 290 | 293 | 22,000 | 2,930 |
| 1985-06-22 | 285 | 289 | 285 | 289 | 4,000 | 2,890 |
| 1985-06-21 | 280 | 280 | 280 | 280 | 50,000 | 2,800 |
| 1985-06-20 | 292 | 293 | 289 | 290 | 436,000 | 2,900 |
| 1985-06-19 | 295 | 300 | 292 | 295 | 191,000 | 2,950 |
| 1985-06-18 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 1985-06-17 | 290 | 290 | 285 | 285 | 30,000 | 2,850 |
| 1985-06-15 | 285 | 285 | 285 | 285 | 13,000 | 2,850 |
| 1985-06-14 | 280 | 287 | 276 | 276 | 14,000 | 2,760 |
| 1985-06-13 | 280 | 280 | 280 | 280 | 11,000 | 2,800 |
| 1985-06-12 | 280 | 285 | 280 | 285 | 41,000 | 2,850 |
| 1985-06-11 | 282 | 282 | 280 | 280 | 64,000 | 2,800 |
| 1985-06-10 | 279 | 280 | 279 | 280 | 44,000 | 2,800 |
| 1985-06-07 | 275 | 280 | 275 | 280 | 12,000 | 2,800 |
| 1985-06-06 | 275 | 276 | 275 | 276 | 11,000 | 2,760 |
| 1985-06-05 | 275 | 276 | 275 | 275 | 11,000 | 2,750 |
| 1985-06-04 | 274 | 274 | 271 | 274 | 222,000 | 2,740 |
| 1985-06-03 | 275 | 276 | 275 | 275 | 51,000 | 2,750 |
| 1985-06-01 | 276 | 276 | 275 | 275 | 24,000 | 2,750 |
| 1985-05-31 | 280 | 280 | 276 | 276 | 55,000 | 2,760 |
| 1985-05-30 | 275 | 279 | 275 | 275 | 63,000 | 2,750 |
| 1985-05-29 | 273 | 273 | 270 | 273 | 28,000 | 2,730 |
| 1985-05-28 | 271 | 273 | 271 | 273 | 26,000 | 2,730 |
| 1985-05-27 | 260 | 267 | 260 | 267 | 38,000 | 2,670 |
| 1985-05-25 | 253 | 260 | 253 | 260 | 46,000 | 2,600 |
| 1985-05-24 | 250 | 253 | 250 | 250 | 10,000 | 2,500 |
| 1985-05-23 | 250 | 250 | 248 | 250 | 30,000 | 2,500 |
| 1985-05-22 | 242 | 244 | 242 | 244 | 2,000 | 2,440 |
| 1985-05-20 | 241 | 241 | 241 | 241 | 26,000 | 2,410 |
| 1985-05-16 | 246 | 246 | 240 | 240 | 13,000 | 2,400 |
| 1985-05-15 | 246 | 246 | 246 | 246 | 8,000 | 2,460 |
| 1985-05-14 | 250 | 250 | 250 | 250 | 32,000 | 2,500 |
| 1985-05-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1985-05-09 | 234 | 234 | 234 | 234 | 6,000 | 2,340 |
| 1985-05-08 | 234 | 234 | 234 | 234 | 6,000 | 2,340 |
| 1985-05-07 | 231 | 234 | 231 | 234 | 10,000 | 2,340 |
| 1985-05-02 | 234 | 234 | 231 | 231 | 13,000 | 2,310 |
| 1985-05-01 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1985-04-30 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1985-04-26 | 234 | 234 | 230 | 230 | 4,000 | 2,300 |
| 1985-04-25 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1985-04-24 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
| 1985-04-23 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 1985-04-20 | 233 | 234 | 233 | 234 | 14,000 | 2,340 |
| 1985-04-16 | 234 | 234 | 234 | 234 | 6,000 | 2,340 |
| 1985-04-15 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1985-04-12 | 234 | 235 | 234 | 235 | 3,000 | 2,350 |
| 1985-04-11 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 1985-04-10 | 235 | 235 | 235 | 235 | 9,000 | 2,350 |
| 1985-04-08 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 1985-04-05 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1985-04-02 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1985-03-26 | 245 | 245 | 245 | 245 | 16,000 | 2,450 |
| 1985-03-25 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 1985-03-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1985-03-22 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1985-03-20 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 1985-03-19 | 245 | 245 | 245 | 245 | 15,000 | 2,450 |
| 1985-03-18 | 240 | 245 | 240 | 245 | 3,000 | 2,450 |
| 1985-03-15 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1985-03-14 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1985-03-13 | 245 | 245 | 241 | 241 | 3,000 | 2,410 |
| 1985-03-12 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1985-03-11 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 1985-03-08 | 245 | 245 | 245 | 245 | 11,000 | 2,450 |
| 1985-03-07 | 245 | 245 | 240 | 240 | 7,000 | 2,400 |
| 1985-03-06 | 248 | 248 | 245 | 245 | 6,000 | 2,450 |
| 1985-03-05 | 250 | 250 | 248 | 248 | 4,000 | 2,480 |
| 1985-03-04 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1985-03-02 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 1985-03-01 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 1985-02-28 | 255 | 255 | 245 | 248 | 15,000 | 2,480 |
| 1985-02-27 | 247 | 250 | 245 | 249 | 157,000 | 2,490 |
| 1985-02-26 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 1985-02-25 | 250 | 255 | 250 | 251 | 3,000 | 2,510 |
| 1985-02-23 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1985-02-21 | 256 | 260 | 240 | 240 | 43,000 | 2,400 |
| 1985-02-20 | 259 | 260 | 255 | 259 | 29,000 | 2,590 |
| 1985-02-19 | 255 | 260 | 255 | 260 | 28,000 | 2,600 |
| 1985-02-18 | 250 | 260 | 246 | 260 | 73,000 | 2,600 |
| 1985-02-16 | 235 | 235 | 235 | 235 | 15,000 | 2,350 |
| 1985-02-15 | 230 | 230 | 230 | 230 | 27,000 | 2,300 |
| 1985-02-13 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1985-02-12 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1985-02-08 | 230 | 230 | 229 | 229 | 2,000 | 2,290 |
| 1985-02-07 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
| 1985-02-06 | 230 | 230 | 228 | 228 | 7,000 | 2,280 |
| 1985-02-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1985-02-04 | 230 | 230 | 228 | 228 | 3,000 | 2,280 |
| 1985-02-02 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1985-01-31 | 230 | 231 | 230 | 231 | 12,000 | 2,310 |
| 1985-01-29 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1985-01-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1985-01-25 | 232 | 232 | 230 | 230 | 9,000 | 2,300 |
| 1985-01-23 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1985-01-22 | 231 | 234 | 231 | 231 | 5,000 | 2,310 |
| 1985-01-21 | 234 | 234 | 230 | 230 | 5,000 | 2,300 |
| 1985-01-19 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1985-01-18 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1985-01-17 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 1985-01-16 | 227 | 227 | 225 | 225 | 31,000 | 2,250 |
| 1985-01-14 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1985-01-10 | 230 | 231 | 230 | 231 | 7,000 | 2,310 |
| 1985-01-09 | 230 | 234 | 228 | 228 | 27,000 | 2,280 |
| 1985-01-08 | 227 | 230 | 225 | 230 | 10,000 | 2,300 |
| 1985-01-07 | 230 | 230 | 225 | 225 | 20,000 | 2,250 |
| 1985-01-05 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1985-01-04 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
