8030 中央魚類(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,000 | 1,010 | 996 | 996 | 25,000 | 9,960 |
| 1989-12-28 | 1,000 | 1,000 | 991 | 991 | 52,000 | 9,910 |
| 1989-12-27 | 1,010 | 1,030 | 985 | 995 | 100,000 | 9,950 |
| 1989-12-26 | 995 | 1,020 | 995 | 1,010 | 49,000 | 10,100 |
| 1989-12-25 | 995 | 1,010 | 995 | 1,000 | 21,000 | 10,000 |
| 1989-12-22 | 1,020 | 1,020 | 996 | 996 | 155,000 | 9,960 |
| 1989-12-21 | 1,040 | 1,070 | 1,010 | 1,020 | 393,000 | 10,200 |
| 1989-12-20 | 1,000 | 1,030 | 990 | 1,030 | 392,000 | 10,300 |
| 1989-12-19 | 977 | 1,020 | 972 | 996 | 259,000 | 9,960 |
| 1989-12-18 | 970 | 990 | 970 | 972 | 57,000 | 9,720 |
| 1989-12-15 | 980 | 980 | 965 | 979 | 45,000 | 9,790 |
| 1989-12-14 | 965 | 984 | 965 | 980 | 50,000 | 9,800 |
| 1989-12-13 | 976 | 980 | 965 | 965 | 32,000 | 9,650 |
| 1989-12-12 | 979 | 990 | 970 | 970 | 58,000 | 9,700 |
| 1989-12-11 | 980 | 983 | 970 | 970 | 94,000 | 9,700 |
| 1989-12-08 | 958 | 980 | 958 | 980 | 61,000 | 9,800 |
| 1989-12-07 | 960 | 961 | 958 | 961 | 56,000 | 9,610 |
| 1989-12-06 | 961 | 961 | 955 | 958 | 65,000 | 9,580 |
| 1989-12-05 | 961 | 969 | 961 | 961 | 48,000 | 9,610 |
| 1989-12-04 | 960 | 965 | 951 | 951 | 50,000 | 9,510 |
| 1989-12-01 | 961 | 964 | 960 | 962 | 36,000 | 9,620 |
| 1989-11-30 | 965 | 975 | 964 | 964 | 48,000 | 9,640 |
| 1989-11-29 | 980 | 985 | 966 | 966 | 72,000 | 9,660 |
| 1989-11-28 | 965 | 984 | 965 | 980 | 74,000 | 9,800 |
| 1989-11-27 | 980 | 980 | 965 | 965 | 110,000 | 9,650 |
| 1989-11-24 | 960 | 969 | 950 | 960 | 148,000 | 9,600 |
| 1989-11-22 | 990 | 990 | 956 | 970 | 168,000 | 9,700 |
| 1989-11-21 | 999 | 999 | 993 | 998 | 182,000 | 9,980 |
| 1989-11-20 | 1,000 | 1,010 | 991 | 999 | 225,000 | 9,990 |
| 1989-11-17 | 970 | 990 | 968 | 981 | 214,000 | 9,810 |
| 1989-11-16 | 961 | 970 | 961 | 969 | 153,000 | 9,690 |
| 1989-11-15 | 967 | 969 | 961 | 962 | 109,000 | 9,620 |
| 1989-11-14 | 970 | 970 | 960 | 970 | 270,000 | 9,700 |
| 1989-11-13 | 950 | 979 | 950 | 979 | 451,000 | 9,790 |
| 1989-11-10 | 913 | 960 | 913 | 954 | 802,000 | 9,540 |
| 1989-11-09 | 900 | 917 | 891 | 917 | 380,000 | 9,170 |
| 1989-11-08 | 881 | 908 | 880 | 908 | 213,000 | 9,080 |
| 1989-11-07 | 888 | 888 | 880 | 888 | 59,000 | 8,880 |
| 1989-11-06 | 894 | 894 | 880 | 888 | 49,000 | 8,880 |
| 1989-11-02 | 880 | 880 | 874 | 874 | 86,000 | 8,740 |
| 1989-11-01 | 875 | 880 | 870 | 878 | 79,000 | 8,780 |
| 1989-10-31 | 870 | 875 | 870 | 873 | 66,000 | 8,730 |
| 1989-10-30 | 860 | 870 | 859 | 860 | 36,000 | 8,600 |
| 1989-10-27 | 861 | 865 | 845 | 850 | 38,000 | 8,500 |
| 1989-10-26 | 874 | 875 | 865 | 865 | 24,000 | 8,650 |
| 1989-10-25 | 879 | 880 | 871 | 875 | 39,000 | 8,750 |
| 1989-10-24 | 888 | 888 | 880 | 885 | 107,000 | 8,850 |
| 1989-10-23 | 880 | 895 | 880 | 895 | 89,000 | 8,950 |
| 1989-10-20 | 885 | 898 | 885 | 895 | 166,000 | 8,950 |
| 1989-10-19 | 865 | 880 | 865 | 879 | 79,000 | 8,790 |
| 1989-10-18 | 870 | 875 | 860 | 870 | 91,000 | 8,700 |
| 1989-10-17 | 863 | 875 | 862 | 873 | 85,000 | 8,730 |
| 1989-10-16 | 841 | 860 | 841 | 859 | 69,000 | 8,590 |
| 1989-10-13 | 865 | 890 | 860 | 881 | 226,000 | 8,810 |
| 1989-10-12 | 867 | 867 | 860 | 864 | 73,000 | 8,640 |
| 1989-10-11 | 869 | 875 | 865 | 865 | 112,000 | 8,650 |
| 1989-10-09 | 870 | 880 | 865 | 867 | 110,000 | 8,670 |
| 1989-10-06 | 870 | 873 | 860 | 860 | 235,000 | 8,600 |
| 1989-10-05 | 840 | 880 | 840 | 880 | 257,000 | 8,800 |
| 1989-10-04 | 820 | 835 | 812 | 835 | 67,000 | 8,350 |
| 1989-10-03 | 823 | 829 | 812 | 820 | 28,000 | 8,200 |
| 1989-10-02 | 805 | 825 | 805 | 825 | 29,000 | 8,250 |
| 1989-09-29 | 803 | 808 | 803 | 805 | 35,000 | 8,050 |
| 1989-09-28 | 806 | 808 | 802 | 802 | 25,000 | 8,020 |
| 1989-09-27 | 810 | 811 | 805 | 809 | 35,000 | 8,090 |
| 1989-09-26 | 812 | 812 | 801 | 810 | 15,000 | 8,100 |
| 1989-09-25 | 810 | 810 | 810 | 810 | 9,000 | 8,100 |
| 1989-09-22 | 810 | 810 | 810 | 810 | 31,000 | 8,100 |
| 1989-09-21 | 820 | 825 | 797 | 797 | 51,000 | 7,970 |
| 1989-09-20 | 826 | 826 | 820 | 820 | 11,000 | 8,200 |
| 1989-09-19 | 825 | 833 | 820 | 825 | 16,000 | 8,250 |
| 1989-09-18 | 830 | 832 | 825 | 831 | 34,000 | 8,310 |
| 1989-09-14 | 828 | 835 | 825 | 830 | 57,000 | 8,300 |
| 1989-09-13 | 822 | 830 | 822 | 829 | 21,000 | 8,290 |
| 1989-09-12 | 835 | 836 | 811 | 811 | 19,000 | 8,110 |
| 1989-09-11 | 854 | 855 | 835 | 835 | 58,000 | 8,350 |
| 1989-09-08 | 841 | 855 | 840 | 850 | 181,000 | 8,500 |
| 1989-09-07 | 837 | 851 | 835 | 835 | 327,000 | 8,350 |
| 1989-09-06 | 840 | 848 | 830 | 830 | 266,000 | 8,300 |
| 1989-09-05 | 800 | 842 | 799 | 840 | 325,000 | 8,400 |
| 1989-09-04 | 791 | 800 | 790 | 800 | 62,000 | 8,000 |
| 1989-09-01 | 791 | 798 | 791 | 791 | 31,000 | 7,910 |
| 1989-08-31 | 791 | 791 | 791 | 791 | 13,000 | 7,910 |
| 1989-08-30 | 795 | 798 | 790 | 793 | 28,000 | 7,930 |
| 1989-08-29 | 798 | 798 | 790 | 790 | 40,000 | 7,900 |
| 1989-08-28 | 796 | 800 | 796 | 798 | 17,000 | 7,980 |
| 1989-08-25 | 786 | 803 | 786 | 795 | 47,000 | 7,950 |
| 1989-08-24 | 800 | 800 | 780 | 780 | 28,000 | 7,800 |
| 1989-08-23 | 800 | 802 | 795 | 800 | 38,000 | 8,000 |
| 1989-08-22 | 806 | 806 | 797 | 797 | 19,000 | 7,970 |
| 1989-08-21 | 807 | 810 | 788 | 790 | 40,000 | 7,900 |
| 1989-08-18 | 810 | 818 | 805 | 808 | 215,000 | 8,080 |
| 1989-08-17 | 776 | 800 | 770 | 800 | 188,000 | 8,000 |
| 1989-08-16 | 766 | 766 | 760 | 766 | 21,000 | 7,660 |
| 1989-08-15 | 750 | 765 | 750 | 765 | 30,000 | 7,650 |
| 1989-08-14 | 750 | 755 | 749 | 750 | 13,000 | 7,500 |
| 1989-08-11 | 755 | 755 | 750 | 750 | 27,000 | 7,500 |
| 1989-08-10 | 754 | 754 | 750 | 750 | 32,000 | 7,500 |
| 1989-08-09 | 749 | 754 | 745 | 750 | 57,000 | 7,500 |
| 1989-08-07 | 747 | 750 | 745 | 750 | 15,000 | 7,500 |
| 1989-08-04 | 737 | 745 | 737 | 745 | 26,000 | 7,450 |
| 1989-08-03 | 739 | 740 | 739 | 740 | 8,000 | 7,400 |
| 1989-08-02 | 738 | 738 | 730 | 730 | 8,000 | 7,300 |
| 1989-08-01 | 730 | 740 | 730 | 740 | 16,000 | 7,400 |
| 1989-07-31 | 732 | 742 | 732 | 742 | 24,000 | 7,420 |
| 1989-07-27 | 739 | 739 | 730 | 730 | 13,000 | 7,300 |
| 1989-07-26 | 739 | 740 | 739 | 740 | 4,000 | 7,400 |
| 1989-07-25 | 720 | 720 | 720 | 720 | 13,000 | 7,200 |
| 1989-07-21 | 739 | 739 | 730 | 730 | 3,000 | 7,300 |
| 1989-07-20 | 739 | 739 | 730 | 730 | 13,000 | 7,300 |
| 1989-07-19 | 730 | 738 | 730 | 730 | 6,000 | 7,300 |
| 1989-07-18 | 725 | 730 | 720 | 730 | 15,000 | 7,300 |
| 1989-07-17 | 740 | 740 | 740 | 740 | 14,000 | 7,400 |
| 1989-07-14 | 735 | 735 | 725 | 730 | 4,000 | 7,300 |
| 1989-07-13 | 739 | 739 | 720 | 725 | 5,000 | 7,250 |
| 1989-07-12 | 710 | 715 | 710 | 715 | 6,000 | 7,150 |
| 1989-07-11 | 739 | 739 | 720 | 720 | 2,000 | 7,200 |
| 1989-07-10 | 747 | 747 | 742 | 742 | 2,000 | 7,420 |
| 1989-07-07 | 740 | 740 | 740 | 740 | 16,000 | 7,400 |
| 1989-07-06 | 730 | 741 | 730 | 741 | 3,000 | 7,410 |
| 1989-07-05 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1989-07-04 | 711 | 711 | 710 | 710 | 2,000 | 7,100 |
| 1989-07-03 | 710 | 710 | 708 | 710 | 14,000 | 7,100 |
| 1989-06-30 | 711 | 711 | 708 | 708 | 15,000 | 7,080 |
| 1989-06-29 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1989-06-27 | 708 | 711 | 708 | 710 | 21,000 | 7,100 |
| 1989-06-26 | 707 | 710 | 707 | 708 | 4,000 | 7,080 |
| 1989-06-23 | 707 | 707 | 707 | 707 | 4,000 | 7,070 |
| 1989-06-22 | 707 | 707 | 706 | 706 | 3,000 | 7,060 |
| 1989-06-21 | 700 | 701 | 700 | 701 | 18,000 | 7,010 |
| 1989-06-20 | 717 | 717 | 700 | 700 | 29,000 | 7,000 |
| 1989-06-19 | 715 | 715 | 707 | 707 | 15,000 | 7,070 |
| 1989-06-16 | 685 | 705 | 685 | 696 | 13,000 | 6,960 |
| 1989-06-15 | 714 | 720 | 701 | 701 | 29,000 | 7,010 |
| 1989-06-14 | 715 | 720 | 710 | 710 | 8,000 | 7,100 |
| 1989-06-13 | 741 | 741 | 740 | 740 | 4,000 | 7,400 |
| 1989-06-09 | 750 | 754 | 750 | 750 | 11,000 | 7,500 |
| 1989-06-08 | 759 | 759 | 740 | 740 | 15,000 | 7,400 |
| 1989-06-07 | 750 | 758 | 750 | 758 | 3,000 | 7,580 |
| 1989-06-06 | 760 | 760 | 740 | 750 | 15,000 | 7,500 |
| 1989-06-05 | 764 | 764 | 759 | 760 | 28,000 | 7,600 |
| 1989-06-02 | 751 | 769 | 750 | 767 | 115,000 | 7,670 |
| 1989-06-01 | 753 | 755 | 750 | 750 | 34,000 | 7,500 |
| 1989-05-31 | 751 | 753 | 750 | 753 | 44,000 | 7,530 |
| 1989-05-30 | 750 | 751 | 749 | 749 | 38,000 | 7,490 |
| 1989-05-29 | 749 | 750 | 749 | 750 | 12,000 | 7,500 |
| 1989-05-26 | 745 | 751 | 745 | 749 | 69,000 | 7,490 |
| 1989-05-25 | 749 | 750 | 749 | 749 | 18,000 | 7,490 |
| 1989-05-24 | 741 | 749 | 741 | 748 | 5,000 | 7,480 |
| 1989-05-23 | 749 | 749 | 741 | 741 | 20,000 | 7,410 |
| 1989-05-22 | 750 | 750 | 748 | 750 | 46,000 | 7,500 |
| 1989-05-19 | 731 | 748 | 731 | 748 | 46,000 | 7,480 |
| 1989-05-18 | 745 | 745 | 740 | 740 | 28,000 | 7,400 |
| 1989-05-17 | 730 | 745 | 730 | 745 | 20,000 | 7,450 |
| 1989-05-16 | 734 | 740 | 731 | 740 | 17,000 | 7,400 |
| 1989-05-15 | 739 | 740 | 731 | 731 | 8,000 | 7,310 |
| 1989-05-12 | 739 | 745 | 738 | 745 | 32,000 | 7,450 |
| 1989-05-11 | 736 | 745 | 736 | 745 | 46,000 | 7,450 |
| 1989-05-10 | 740 | 740 | 735 | 740 | 26,000 | 7,400 |
| 1989-05-09 | 745 | 750 | 735 | 735 | 91,000 | 7,350 |
| 1989-05-08 | 733 | 751 | 733 | 740 | 40,000 | 7,400 |
| 1989-05-02 | 719 | 735 | 718 | 729 | 25,000 | 7,290 |
| 1989-05-01 | 710 | 720 | 705 | 720 | 29,000 | 7,200 |
| 1989-04-28 | 705 | 708 | 705 | 708 | 12,000 | 7,080 |
| 1989-04-27 | 701 | 701 | 700 | 700 | 5,000 | 7,000 |
| 1989-04-26 | 695 | 695 | 690 | 690 | 3,000 | 6,900 |
| 1989-04-25 | 690 | 700 | 690 | 695 | 8,000 | 6,950 |
| 1989-04-24 | 708 | 708 | 690 | 690 | 9,000 | 6,900 |
| 1989-04-21 | 708 | 708 | 708 | 708 | 2,000 | 7,080 |
| 1989-04-20 | 692 | 708 | 692 | 708 | 9,000 | 7,080 |
| 1989-04-19 | 700 | 709 | 700 | 709 | 14,000 | 7,090 |
| 1989-04-18 | 700 | 700 | 700 | 700 | 15,000 | 7,000 |
| 1989-04-17 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1989-04-13 | 710 | 710 | 710 | 710 | 15,000 | 7,100 |
| 1989-04-12 | 693 | 700 | 693 | 700 | 6,000 | 7,000 |
| 1989-04-11 | 700 | 700 | 690 | 691 | 7,000 | 6,910 |
| 1989-04-10 | 701 | 701 | 700 | 700 | 8,000 | 7,000 |
| 1989-04-07 | 705 | 705 | 700 | 700 | 2,000 | 7,000 |
| 1989-04-06 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1989-04-05 | 710 | 715 | 710 | 710 | 8,000 | 7,100 |
| 1989-04-04 | 700 | 705 | 700 | 705 | 4,000 | 7,050 |
| 1989-04-03 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1989-03-31 | 701 | 701 | 690 | 690 | 4,000 | 6,900 |
| 1989-03-30 | 700 | 701 | 700 | 701 | 4,000 | 7,010 |
| 1989-03-29 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1989-03-27 | 696 | 710 | 696 | 710 | 8,000 | 7,100 |
| 1989-03-24 | 703 | 703 | 690 | 690 | 18,000 | 6,900 |
| 1989-03-23 | 702 | 702 | 702 | 702 | 3,000 | 7,020 |
| 1989-03-22 | 720 | 720 | 701 | 701 | 8,000 | 7,010 |
| 1989-03-20 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1989-03-17 | 712 | 713 | 712 | 713 | 6,000 | 7,130 |
| 1989-03-16 | 716 | 716 | 716 | 716 | 5,000 | 7,160 |
| 1989-03-14 | 720 | 720 | 716 | 716 | 3,000 | 7,160 |
| 1989-03-13 | 719 | 719 | 701 | 701 | 8,000 | 7,010 |
| 1989-03-10 | 716 | 719 | 716 | 718 | 4,000 | 7,180 |
| 1989-03-09 | 710 | 725 | 710 | 715 | 4,000 | 7,150 |
| 1989-03-08 | 720 | 720 | 710 | 710 | 16,000 | 7,100 |
| 1989-03-07 | 715 | 725 | 710 | 725 | 27,000 | 7,250 |
| 1989-03-06 | 718 | 718 | 718 | 718 | 3,000 | 7,180 |
| 1989-03-03 | 714 | 719 | 713 | 718 | 7,000 | 7,180 |
| 1989-03-02 | 715 | 720 | 711 | 711 | 8,000 | 7,110 |
| 1989-03-01 | 715 | 720 | 715 | 720 | 3,000 | 7,200 |
| 1989-02-28 | 720 | 720 | 710 | 710 | 6,000 | 7,100 |
| 1989-02-27 | 720 | 720 | 710 | 710 | 9,000 | 7,100 |
| 1989-02-23 | 706 | 730 | 705 | 730 | 11,000 | 7,300 |
| 1989-02-22 | 716 | 716 | 703 | 703 | 3,000 | 7,030 |
| 1989-02-21 | 725 | 725 | 700 | 715 | 35,000 | 7,150 |
| 1989-02-20 | 720 | 720 | 720 | 720 | 14,000 | 7,200 |
| 1989-02-17 | 722 | 722 | 720 | 720 | 21,000 | 7,200 |
| 1989-02-16 | 725 | 740 | 725 | 725 | 8,000 | 7,250 |
| 1989-02-15 | 722 | 722 | 722 | 722 | 3,000 | 7,220 |
| 1989-02-14 | 720 | 720 | 720 | 720 | 14,000 | 7,200 |
| 1989-02-13 | 737 | 740 | 730 | 735 | 12,000 | 7,350 |
| 1989-02-10 | 740 | 740 | 738 | 738 | 16,000 | 7,380 |
| 1989-02-09 | 741 | 750 | 740 | 740 | 26,000 | 7,400 |
| 1989-02-08 | 741 | 745 | 740 | 745 | 7,000 | 7,450 |
| 1989-02-07 | 740 | 745 | 740 | 740 | 29,000 | 7,400 |
| 1989-02-06 | 750 | 750 | 740 | 741 | 13,000 | 7,410 |
| 1989-02-03 | 751 | 755 | 740 | 740 | 14,000 | 7,400 |
| 1989-02-02 | 760 | 763 | 759 | 759 | 23,000 | 7,590 |
| 1989-02-01 | 765 | 765 | 760 | 760 | 34,000 | 7,600 |
| 1989-01-31 | 771 | 771 | 761 | 769 | 37,000 | 7,690 |
| 1989-01-30 | 766 | 770 | 761 | 765 | 62,000 | 7,650 |
| 1989-01-28 | 766 | 770 | 750 | 750 | 34,000 | 7,500 |
| 1989-01-27 | 750 | 765 | 750 | 765 | 37,000 | 7,650 |
| 1989-01-26 | 744 | 750 | 735 | 750 | 22,000 | 7,500 |
| 1989-01-25 | 716 | 745 | 716 | 745 | 33,000 | 7,450 |
| 1989-01-24 | 713 | 713 | 713 | 713 | 6,000 | 7,130 |
| 1989-01-23 | 700 | 710 | 695 | 710 | 45,000 | 7,100 |
| 1989-01-20 | 705 | 705 | 698 | 700 | 49,000 | 7,000 |
| 1989-01-19 | 701 | 710 | 696 | 705 | 37,000 | 7,050 |
| 1989-01-18 | 700 | 700 | 691 | 700 | 32,000 | 7,000 |
| 1989-01-17 | 698 | 698 | 695 | 695 | 19,000 | 6,950 |
| 1989-01-13 | 690 | 690 | 690 | 690 | 8,000 | 6,900 |
| 1989-01-12 | 698 | 699 | 697 | 697 | 5,000 | 6,970 |
| 1989-01-11 | 680 | 698 | 680 | 698 | 9,000 | 6,980 |
| 1989-01-10 | 671 | 671 | 671 | 671 | 10,000 | 6,710 |
| 1989-01-09 | 700 | 700 | 690 | 690 | 6,000 | 6,900 |
| 1989-01-06 | 670 | 670 | 670 | 670 | 11,000 | 6,700 |
| 1989-01-05 | 690 | 690 | 670 | 670 | 6,000 | 6,700 |
| 1989-01-04 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
