8030 中央魚類(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 630 | 630 | 606 | 611 | 18,000 | 6,110 |
| 1987-12-26 | 650 | 650 | 630 | 649 | 44,000 | 6,490 |
| 1987-12-25 | 655 | 670 | 630 | 631 | 116,000 | 6,310 |
| 1987-12-24 | 615 | 650 | 615 | 630 | 184,000 | 6,300 |
| 1987-12-23 | 641 | 645 | 610 | 615 | 101,000 | 6,150 |
| 1987-12-22 | 675 | 694 | 631 | 631 | 146,000 | 6,310 |
| 1987-12-21 | 689 | 700 | 667 | 675 | 452,000 | 6,750 |
| 1987-12-18 | 699 | 779 | 690 | 765 | 1,690,000 | 7,650 |
| 1987-12-17 | 642 | 682 | 640 | 682 | 310,000 | 6,820 |
| 1987-12-16 | 610 | 640 | 610 | 640 | 29,000 | 6,400 |
| 1987-12-15 | 635 | 640 | 610 | 610 | 24,000 | 6,100 |
| 1987-12-14 | 611 | 631 | 611 | 625 | 10,000 | 6,250 |
| 1987-12-11 | 638 | 638 | 610 | 610 | 22,000 | 6,100 |
| 1987-12-10 | 655 | 655 | 645 | 645 | 47,000 | 6,450 |
| 1987-12-09 | 659 | 659 | 650 | 655 | 31,000 | 6,550 |
| 1987-12-08 | 651 | 659 | 641 | 655 | 58,000 | 6,550 |
| 1987-12-07 | 650 | 659 | 641 | 641 | 83,000 | 6,410 |
| 1987-12-05 | 660 | 670 | 660 | 660 | 84,000 | 6,600 |
| 1987-12-04 | 640 | 709 | 640 | 699 | 382,000 | 6,990 |
| 1987-12-03 | 609 | 650 | 605 | 644 | 81,000 | 6,440 |
| 1987-12-02 | 600 | 610 | 600 | 610 | 40,000 | 6,100 |
| 1987-12-01 | 585 | 590 | 585 | 585 | 24,000 | 5,850 |
| 1987-11-30 | 585 | 590 | 585 | 590 | 12,000 | 5,900 |
| 1987-11-27 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1987-11-26 | 590 | 599 | 590 | 590 | 5,000 | 5,900 |
| 1987-11-25 | 590 | 600 | 590 | 600 | 27,000 | 6,000 |
| 1987-11-24 | 589 | 589 | 570 | 573 | 3,000 | 5,730 |
| 1987-11-20 | 590 | 590 | 580 | 580 | 8,000 | 5,800 |
| 1987-11-19 | 584 | 590 | 573 | 573 | 12,000 | 5,730 |
| 1987-11-18 | 550 | 571 | 550 | 570 | 12,000 | 5,700 |
| 1987-11-17 | 551 | 551 | 550 | 551 | 9,000 | 5,510 |
| 1987-11-16 | 560 | 560 | 550 | 560 | 9,000 | 5,600 |
| 1987-11-13 | 551 | 560 | 550 | 560 | 16,000 | 5,600 |
| 1987-11-12 | 540 | 540 | 535 | 540 | 7,000 | 5,400 |
| 1987-11-11 | 540 | 540 | 540 | 540 | 12,000 | 5,400 |
| 1987-11-10 | 551 | 551 | 550 | 550 | 15,000 | 5,500 |
| 1987-11-09 | 560 | 560 | 550 | 551 | 3,000 | 5,510 |
| 1987-11-07 | 567 | 567 | 560 | 560 | 5,000 | 5,600 |
| 1987-11-06 | 590 | 590 | 551 | 551 | 8,000 | 5,510 |
| 1987-11-05 | 599 | 600 | 599 | 600 | 4,000 | 6,000 |
| 1987-11-02 | 600 | 610 | 600 | 602 | 17,000 | 6,020 |
| 1987-10-31 | 560 | 600 | 560 | 600 | 16,000 | 6,000 |
| 1987-10-30 | 551 | 555 | 551 | 555 | 13,000 | 5,550 |
| 1987-10-29 | 550 | 550 | 550 | 550 | 13,000 | 5,500 |
| 1987-10-28 | 551 | 551 | 550 | 550 | 7,000 | 5,500 |
| 1987-10-27 | 551 | 551 | 547 | 548 | 15,000 | 5,480 |
| 1987-10-26 | 569 | 575 | 547 | 547 | 30,000 | 5,470 |
| 1987-10-24 | 580 | 585 | 580 | 585 | 7,000 | 5,850 |
| 1987-10-23 | 590 | 590 | 590 | 590 | 11,000 | 5,900 |
| 1987-10-22 | 595 | 595 | 590 | 590 | 14,000 | 5,900 |
| 1987-10-21 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1987-10-20 | 595 | 595 | 541 | 545 | 67,000 | 5,450 |
| 1987-10-19 | 605 | 619 | 605 | 605 | 26,000 | 6,050 |
| 1987-10-16 | 605 | 608 | 605 | 605 | 28,000 | 6,050 |
| 1987-10-15 | 623 | 623 | 607 | 612 | 14,000 | 6,120 |
| 1987-10-14 | 620 | 620 | 606 | 606 | 15,000 | 6,060 |
| 1987-10-13 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1987-10-12 | 630 | 630 | 605 | 605 | 20,000 | 6,050 |
| 1987-10-09 | 615 | 615 | 600 | 600 | 11,000 | 6,000 |
| 1987-10-08 | 629 | 630 | 612 | 612 | 23,000 | 6,120 |
| 1987-10-07 | 630 | 630 | 612 | 612 | 32,000 | 6,120 |
| 1987-10-06 | 587 | 635 | 587 | 625 | 16,000 | 6,250 |
| 1987-10-05 | 584 | 600 | 582 | 582 | 17,000 | 5,820 |
| 1987-10-03 | 581 | 582 | 580 | 580 | 9,000 | 5,800 |
| 1987-10-02 | 579 | 580 | 579 | 580 | 3,000 | 5,800 |
| 1987-10-01 | 575 | 581 | 561 | 581 | 21,000 | 5,810 |
| 1987-09-30 | 585 | 585 | 560 | 575 | 40,000 | 5,750 |
| 1987-09-29 | 594 | 594 | 590 | 590 | 15,000 | 5,900 |
| 1987-09-28 | 585 | 603 | 585 | 590 | 11,000 | 5,900 |
| 1987-09-26 | 599 | 603 | 599 | 603 | 4,000 | 6,030 |
| 1987-09-25 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1987-09-24 | 601 | 603 | 593 | 593 | 17,000 | 5,930 |
| 1987-09-22 | 602 | 602 | 600 | 600 | 25,000 | 6,000 |
| 1987-09-21 | 602 | 605 | 601 | 605 | 9,000 | 6,050 |
| 1987-09-18 | 610 | 610 | 601 | 601 | 15,000 | 6,010 |
| 1987-09-17 | 593 | 610 | 593 | 610 | 13,000 | 6,100 |
| 1987-09-16 | 601 | 601 | 590 | 591 | 14,000 | 5,910 |
| 1987-09-14 | 611 | 616 | 610 | 610 | 29,000 | 6,100 |
| 1987-09-11 | 600 | 625 | 600 | 610 | 54,000 | 6,100 |
| 1987-09-10 | 615 | 620 | 610 | 610 | 22,000 | 6,100 |
| 1987-09-09 | 626 | 650 | 626 | 633 | 39,000 | 6,330 |
| 1987-09-08 | 610 | 623 | 605 | 623 | 26,000 | 6,230 |
| 1987-09-07 | 610 | 610 | 590 | 590 | 67,000 | 5,900 |
| 1987-09-05 | 636 | 636 | 620 | 620 | 39,000 | 6,200 |
| 1987-09-04 | 645 | 650 | 630 | 635 | 27,000 | 6,350 |
| 1987-09-03 | 665 | 665 | 635 | 635 | 68,000 | 6,350 |
| 1987-09-02 | 640 | 676 | 635 | 655 | 81,000 | 6,550 |
| 1987-09-01 | 681 | 685 | 649 | 650 | 157,000 | 6,500 |
| 1987-08-31 | 734 | 739 | 700 | 700 | 196,000 | 7,000 |
| 1987-08-29 | 724 | 745 | 699 | 744 | 334,000 | 7,440 |
| 1987-08-28 | 640 | 730 | 639 | 730 | 891,000 | 7,300 |
| 1987-08-27 | 540 | 630 | 530 | 630 | 449,000 | 6,300 |
| 1987-08-26 | 522 | 530 | 519 | 530 | 41,000 | 5,300 |
| 1987-08-25 | 530 | 531 | 521 | 521 | 57,000 | 5,210 |
| 1987-08-24 | 529 | 529 | 521 | 521 | 6,000 | 5,210 |
| 1987-08-22 | 521 | 521 | 521 | 521 | 4,000 | 5,210 |
| 1987-08-21 | 525 | 525 | 520 | 520 | 2,000 | 5,200 |
| 1987-08-20 | 521 | 521 | 520 | 520 | 6,000 | 5,200 |
| 1987-08-19 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1987-08-18 | 520 | 520 | 520 | 520 | 44,000 | 5,200 |
| 1987-08-17 | 515 | 520 | 511 | 520 | 7,000 | 5,200 |
| 1987-08-14 | 512 | 515 | 512 | 515 | 5,000 | 5,150 |
| 1987-08-13 | 520 | 520 | 511 | 511 | 12,000 | 5,110 |
| 1987-08-11 | 511 | 520 | 511 | 520 | 9,000 | 5,200 |
| 1987-08-10 | 512 | 512 | 511 | 511 | 12,000 | 5,110 |
| 1987-08-05 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 1987-08-04 | 530 | 530 | 511 | 511 | 10,000 | 5,110 |
| 1987-08-03 | 521 | 530 | 520 | 530 | 18,000 | 5,300 |
| 1987-08-01 | 520 | 521 | 520 | 521 | 14,000 | 5,210 |
| 1987-07-31 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1987-07-30 | 510 | 510 | 505 | 505 | 3,000 | 5,050 |
| 1987-07-29 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1987-07-28 | 503 | 510 | 503 | 510 | 2,000 | 5,100 |
| 1987-07-27 | 501 | 502 | 501 | 501 | 11,000 | 5,010 |
| 1987-07-25 | 506 | 510 | 506 | 510 | 3,000 | 5,100 |
| 1987-07-24 | 510 | 510 | 500 | 501 | 14,000 | 5,010 |
| 1987-07-23 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1987-07-22 | 510 | 510 | 501 | 510 | 9,000 | 5,100 |
| 1987-07-21 | 510 | 510 | 509 | 510 | 9,000 | 5,100 |
| 1987-07-20 | 521 | 521 | 520 | 520 | 9,000 | 5,200 |
| 1987-07-17 | 524 | 524 | 520 | 521 | 5,000 | 5,210 |
| 1987-07-16 | 535 | 535 | 525 | 525 | 28,000 | 5,250 |
| 1987-07-15 | 530 | 539 | 530 | 539 | 32,000 | 5,390 |
| 1987-07-14 | 537 | 537 | 530 | 535 | 17,000 | 5,350 |
| 1987-07-13 | 532 | 532 | 520 | 530 | 12,000 | 5,300 |
| 1987-07-10 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1987-07-08 | 538 | 538 | 520 | 521 | 17,000 | 5,210 |
| 1987-07-07 | 516 | 540 | 516 | 540 | 63,000 | 5,400 |
| 1987-07-06 | 515 | 516 | 515 | 515 | 24,000 | 5,150 |
| 1987-07-04 | 510 | 520 | 510 | 515 | 29,000 | 5,150 |
| 1987-07-03 | 520 | 521 | 510 | 510 | 44,000 | 5,100 |
| 1987-07-02 | 509 | 511 | 505 | 511 | 13,000 | 5,110 |
| 1987-07-01 | 509 | 509 | 500 | 509 | 11,000 | 5,090 |
| 1987-06-30 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1987-06-29 | 520 | 521 | 520 | 520 | 21,000 | 5,200 |
| 1987-06-27 | 503 | 510 | 503 | 510 | 4,000 | 5,100 |
| 1987-06-26 | 509 | 509 | 502 | 509 | 7,000 | 5,090 |
| 1987-06-25 | 510 | 519 | 510 | 519 | 8,000 | 5,190 |
| 1987-06-24 | 519 | 519 | 510 | 510 | 4,000 | 5,100 |
| 1987-06-23 | 526 | 526 | 520 | 520 | 20,000 | 5,200 |
| 1987-06-22 | 540 | 540 | 526 | 526 | 91,000 | 5,260 |
| 1987-06-19 | 510 | 510 | 494 | 494 | 91,000 | 4,940 |
| 1987-06-18 | 540 | 548 | 530 | 548 | 147,000 | 5,480 |
| 1987-06-17 | 518 | 520 | 518 | 520 | 111,000 | 5,200 |
| 1987-06-16 | 510 | 515 | 500 | 510 | 93,000 | 5,100 |
| 1987-06-15 | 492 | 500 | 492 | 500 | 12,000 | 5,000 |
| 1987-06-12 | 491 | 493 | 491 | 493 | 8,000 | 4,930 |
| 1987-06-11 | 507 | 508 | 490 | 490 | 10,000 | 4,900 |
| 1987-06-10 | 509 | 509 | 508 | 508 | 9,000 | 5,080 |
| 1987-06-09 | 509 | 510 | 501 | 505 | 25,000 | 5,050 |
| 1987-06-06 | 485 | 491 | 482 | 482 | 12,000 | 4,820 |
| 1987-06-05 | 491 | 491 | 480 | 481 | 43,000 | 4,810 |
| 1987-06-04 | 490 | 490 | 481 | 481 | 11,000 | 4,810 |
| 1987-06-03 | 499 | 499 | 490 | 491 | 8,000 | 4,910 |
| 1987-06-02 | 505 | 505 | 500 | 501 | 11,000 | 5,010 |
| 1987-06-01 | 510 | 510 | 505 | 510 | 26,000 | 5,100 |
| 1987-05-30 | 495 | 500 | 495 | 500 | 29,000 | 5,000 |
| 1987-05-29 | 486 | 490 | 485 | 486 | 15,000 | 4,860 |
| 1987-05-28 | 489 | 489 | 485 | 485 | 11,000 | 4,850 |
| 1987-05-27 | 495 | 495 | 485 | 490 | 12,000 | 4,900 |
| 1987-05-26 | 490 | 495 | 485 | 495 | 29,000 | 4,950 |
| 1987-05-25 | 480 | 490 | 480 | 480 | 14,000 | 4,800 |
| 1987-05-23 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1987-05-22 | 475 | 475 | 475 | 475 | 7,000 | 4,750 |
| 1987-05-21 | 469 | 469 | 469 | 469 | 11,000 | 4,690 |
| 1987-05-20 | 480 | 484 | 480 | 484 | 9,000 | 4,840 |
| 1987-05-19 | 487 | 487 | 479 | 479 | 13,000 | 4,790 |
| 1987-05-18 | 490 | 490 | 488 | 490 | 17,000 | 4,900 |
| 1987-05-15 | 478 | 490 | 478 | 486 | 17,000 | 4,860 |
| 1987-05-14 | 471 | 473 | 470 | 473 | 8,000 | 4,730 |
| 1987-05-13 | 465 | 470 | 465 | 470 | 17,000 | 4,700 |
| 1987-05-12 | 460 | 465 | 460 | 465 | 11,000 | 4,650 |
| 1987-05-11 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 1987-05-08 | 447 | 450 | 447 | 450 | 9,000 | 4,500 |
| 1987-05-07 | 430 | 445 | 430 | 445 | 12,000 | 4,450 |
| 1987-05-06 | 437 | 438 | 437 | 438 | 9,000 | 4,380 |
| 1987-04-30 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1987-04-28 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1987-04-27 | 450 | 450 | 445 | 446 | 19,000 | 4,460 |
| 1987-04-25 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1987-04-24 | 456 | 456 | 455 | 455 | 5,000 | 4,550 |
| 1987-04-23 | 455 | 455 | 445 | 455 | 13,000 | 4,550 |
| 1987-04-22 | 460 | 460 | 455 | 455 | 7,000 | 4,550 |
| 1987-04-21 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1987-04-20 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 1987-04-17 | 460 | 460 | 455 | 455 | 11,000 | 4,550 |
| 1987-04-15 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1987-04-14 | 460 | 460 | 455 | 455 | 5,000 | 4,550 |
| 1987-04-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1987-04-10 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1987-04-09 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1987-04-08 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1987-04-07 | 455 | 460 | 455 | 460 | 4,000 | 4,600 |
| 1987-04-04 | 470 | 470 | 455 | 455 | 19,000 | 4,550 |
| 1987-04-01 | 479 | 480 | 479 | 480 | 11,000 | 4,800 |
| 1987-03-30 | 480 | 482 | 480 | 480 | 15,000 | 4,800 |
| 1987-03-28 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1987-03-27 | 483 | 483 | 480 | 480 | 3,000 | 4,800 |
| 1987-03-26 | 481 | 485 | 481 | 485 | 7,000 | 4,850 |
| 1987-03-24 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1987-03-23 | 480 | 480 | 480 | 480 | 13,000 | 4,800 |
| 1987-03-20 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1987-03-19 | 485 | 490 | 475 | 490 | 32,000 | 4,900 |
| 1987-03-18 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1987-03-17 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1987-03-16 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 1987-03-13 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1987-03-11 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1987-03-10 | 480 | 499 | 480 | 499 | 12,000 | 4,990 |
| 1987-03-09 | 479 | 479 | 474 | 474 | 8,000 | 4,740 |
| 1987-03-07 | 480 | 485 | 479 | 479 | 10,000 | 4,790 |
| 1987-03-06 | 485 | 490 | 485 | 490 | 3,000 | 4,900 |
| 1987-03-05 | 490 | 490 | 485 | 485 | 12,000 | 4,850 |
| 1987-03-04 | 490 | 490 | 485 | 490 | 7,000 | 4,900 |
| 1987-03-03 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1987-03-02 | 490 | 492 | 479 | 479 | 16,000 | 4,790 |
| 1987-02-28 | 495 | 495 | 495 | 495 | 11,000 | 4,950 |
| 1987-02-27 | 499 | 499 | 490 | 490 | 8,000 | 4,900 |
| 1987-02-26 | 500 | 500 | 491 | 499 | 33,000 | 4,990 |
| 1987-02-25 | 500 | 500 | 495 | 495 | 28,000 | 4,950 |
| 1987-02-24 | 505 | 508 | 499 | 500 | 47,000 | 5,000 |
| 1987-02-23 | 490 | 510 | 490 | 501 | 51,000 | 5,010 |
| 1987-02-20 | 483 | 490 | 483 | 490 | 18,000 | 4,900 |
| 1987-02-19 | 480 | 491 | 480 | 483 | 41,000 | 4,830 |
| 1987-02-18 | 510 | 510 | 480 | 480 | 71,000 | 4,800 |
| 1987-02-17 | 470 | 518 | 470 | 518 | 46,000 | 5,180 |
| 1987-02-16 | 442 | 470 | 442 | 465 | 25,000 | 4,650 |
| 1987-02-13 | 442 | 442 | 442 | 442 | 6,000 | 4,420 |
| 1987-02-12 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1987-02-10 | 436 | 437 | 436 | 437 | 8,000 | 4,370 |
| 1987-02-09 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 1987-02-06 | 445 | 445 | 435 | 440 | 15,000 | 4,400 |
| 1987-02-05 | 454 | 455 | 454 | 455 | 7,000 | 4,550 |
| 1987-02-04 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1987-02-03 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1987-02-02 | 460 | 469 | 460 | 460 | 10,000 | 4,600 |
| 1987-01-31 | 451 | 469 | 451 | 469 | 6,000 | 4,690 |
| 1987-01-30 | 449 | 450 | 448 | 450 | 14,000 | 4,500 |
| 1987-01-29 | 442 | 448 | 442 | 448 | 3,000 | 4,480 |
| 1987-01-28 | 441 | 441 | 440 | 440 | 6,000 | 4,400 |
| 1987-01-27 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1987-01-26 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1987-01-23 | 444 | 450 | 440 | 440 | 16,000 | 4,400 |
| 1987-01-22 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 1987-01-21 | 435 | 440 | 435 | 440 | 11,000 | 4,400 |
| 1987-01-20 | 440 | 440 | 439 | 440 | 10,000 | 4,400 |
| 1987-01-19 | 431 | 435 | 430 | 435 | 5,000 | 4,350 |
| 1987-01-16 | 425 | 426 | 425 | 426 | 6,000 | 4,260 |
| 1987-01-14 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1987-01-13 | 435 | 435 | 425 | 425 | 5,000 | 4,250 |
| 1987-01-12 | 430 | 430 | 425 | 430 | 7,000 | 4,300 |
| 1987-01-09 | 437 | 440 | 436 | 436 | 3,000 | 4,360 |
| 1987-01-07 | 437 | 437 | 436 | 436 | 3,000 | 4,360 |
| 1987-01-06 | 450 | 450 | 436 | 436 | 9,000 | 4,360 |
| 1987-01-05 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
