8030 中央魚類(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1990-12-26 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1990-12-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1990-12-21 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1990-12-20 | 560 | 580 | 560 | 566 | 7,000 | 5,660 |
| 1990-12-19 | 600 | 600 | 570 | 570 | 9,000 | 5,700 |
| 1990-12-18 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1990-12-14 | 600 | 602 | 600 | 600 | 12,000 | 6,000 |
| 1990-12-13 | 600 | 600 | 600 | 600 | 19,000 | 6,000 |
| 1990-12-12 | 580 | 590 | 580 | 590 | 20,000 | 5,900 |
| 1990-12-11 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1990-12-10 | 570 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1990-12-07 | 540 | 550 | 540 | 550 | 6,000 | 5,500 |
| 1990-12-06 | 520 | 520 | 520 | 520 | 7,000 | 5,200 |
| 1990-12-05 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1990-12-04 | 520 | 525 | 520 | 520 | 7,000 | 5,200 |
| 1990-11-30 | 520 | 520 | 500 | 500 | 10,000 | 5,000 |
| 1990-11-29 | 511 | 511 | 510 | 510 | 8,000 | 5,100 |
| 1990-11-28 | 532 | 533 | 530 | 530 | 8,000 | 5,300 |
| 1990-11-27 | 540 | 540 | 530 | 532 | 12,000 | 5,320 |
| 1990-11-22 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1990-11-21 | 550 | 550 | 535 | 535 | 4,000 | 5,350 |
| 1990-11-20 | 585 | 585 | 565 | 565 | 3,000 | 5,650 |
| 1990-11-19 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1990-11-16 | 590 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1990-11-15 | 600 | 600 | 590 | 591 | 4,000 | 5,910 |
| 1990-11-14 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1990-11-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-11-09 | 590 | 590 | 585 | 585 | 10,000 | 5,850 |
| 1990-11-08 | 595 | 595 | 595 | 595 | 3,000 | 5,950 |
| 1990-11-07 | 610 | 615 | 610 | 615 | 4,000 | 6,150 |
| 1990-11-06 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1990-11-05 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1990-11-02 | 639 | 639 | 630 | 630 | 2,000 | 6,300 |
| 1990-11-01 | 650 | 650 | 640 | 640 | 3,000 | 6,400 |
| 1990-10-31 | 660 | 660 | 650 | 655 | 13,000 | 6,550 |
| 1990-10-30 | 651 | 655 | 650 | 650 | 13,000 | 6,500 |
| 1990-10-29 | 640 | 641 | 640 | 641 | 5,000 | 6,410 |
| 1990-10-26 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1990-10-25 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1990-10-24 | 640 | 640 | 620 | 620 | 7,000 | 6,200 |
| 1990-10-23 | 650 | 650 | 630 | 630 | 11,000 | 6,300 |
| 1990-10-22 | 630 | 640 | 630 | 640 | 3,000 | 6,400 |
| 1990-10-19 | 600 | 620 | 600 | 620 | 15,000 | 6,200 |
| 1990-10-18 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1990-10-17 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1990-10-16 | 586 | 586 | 586 | 586 | 3,000 | 5,860 |
| 1990-10-15 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1990-10-12 | 560 | 561 | 560 | 561 | 8,000 | 5,610 |
| 1990-10-09 | 600 | 600 | 585 | 585 | 10,000 | 5,850 |
| 1990-10-08 | 560 | 580 | 560 | 580 | 11,000 | 5,800 |
| 1990-10-05 | 551 | 560 | 551 | 560 | 8,000 | 5,600 |
| 1990-10-04 | 560 | 560 | 551 | 551 | 2,000 | 5,510 |
| 1990-10-03 | 541 | 560 | 541 | 560 | 15,000 | 5,600 |
| 1990-10-02 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1990-09-27 | 551 | 560 | 530 | 560 | 16,000 | 5,600 |
| 1990-09-26 | 591 | 591 | 550 | 550 | 14,000 | 5,500 |
| 1990-09-25 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1990-09-21 | 607 | 607 | 607 | 607 | 3,000 | 6,070 |
| 1990-09-20 | 620 | 620 | 607 | 607 | 12,000 | 6,070 |
| 1990-09-19 | 605 | 620 | 605 | 620 | 7,000 | 6,200 |
| 1990-09-18 | 630 | 631 | 620 | 620 | 10,000 | 6,200 |
| 1990-09-17 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1990-09-13 | 629 | 630 | 629 | 630 | 9,000 | 6,300 |
| 1990-09-12 | 648 | 648 | 645 | 645 | 6,000 | 6,450 |
| 1990-09-11 | 650 | 650 | 630 | 650 | 10,000 | 6,500 |
| 1990-09-10 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1990-09-07 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1990-09-06 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1990-09-05 | 671 | 671 | 650 | 650 | 16,000 | 6,500 |
| 1990-09-04 | 671 | 671 | 670 | 670 | 11,000 | 6,700 |
| 1990-09-03 | 695 | 695 | 675 | 675 | 9,000 | 6,750 |
| 1990-08-31 | 655 | 655 | 655 | 655 | 8,000 | 6,550 |
| 1990-08-30 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-08-29 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1990-08-28 | 630 | 666 | 630 | 650 | 12,000 | 6,500 |
| 1990-08-27 | 602 | 620 | 602 | 620 | 10,000 | 6,200 |
| 1990-08-24 | 624 | 634 | 601 | 601 | 23,000 | 6,010 |
| 1990-08-23 | 679 | 679 | 634 | 634 | 21,000 | 6,340 |
| 1990-08-22 | 709 | 709 | 680 | 680 | 11,000 | 6,800 |
| 1990-08-21 | 709 | 720 | 709 | 710 | 7,000 | 7,100 |
| 1990-08-20 | 728 | 729 | 720 | 720 | 8,000 | 7,200 |
| 1990-08-17 | 730 | 730 | 730 | 730 | 7,000 | 7,300 |
| 1990-08-16 | 731 | 750 | 731 | 750 | 3,000 | 7,500 |
| 1990-08-15 | 730 | 735 | 730 | 730 | 6,000 | 7,300 |
| 1990-08-14 | 730 | 730 | 701 | 720 | 11,000 | 7,200 |
| 1990-08-13 | 731 | 731 | 730 | 730 | 9,000 | 7,300 |
| 1990-08-10 | 779 | 780 | 770 | 770 | 6,000 | 7,700 |
| 1990-08-09 | 780 | 780 | 780 | 780 | 9,000 | 7,800 |
| 1990-08-08 | 731 | 731 | 730 | 731 | 5,000 | 7,310 |
| 1990-08-07 | 730 | 730 | 730 | 730 | 15,000 | 7,300 |
| 1990-08-06 | 829 | 829 | 829 | 829 | 5,000 | 8,290 |
| 1990-08-03 | 831 | 831 | 830 | 830 | 10,000 | 8,300 |
| 1990-08-02 | 839 | 840 | 831 | 831 | 5,000 | 8,310 |
| 1990-08-01 | 840 | 840 | 839 | 839 | 5,000 | 8,390 |
| 1990-07-30 | 860 | 860 | 859 | 859 | 12,000 | 8,590 |
| 1990-07-27 | 860 | 860 | 860 | 860 | 13,000 | 8,600 |
| 1990-07-26 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1990-07-25 | 859 | 860 | 859 | 860 | 11,000 | 8,600 |
| 1990-07-24 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1990-07-19 | 883 | 883 | 870 | 870 | 10,000 | 8,700 |
| 1990-07-18 | 880 | 890 | 880 | 885 | 19,000 | 8,850 |
| 1990-07-17 | 881 | 890 | 880 | 885 | 11,000 | 8,850 |
| 1990-07-16 | 898 | 898 | 880 | 880 | 13,000 | 8,800 |
| 1990-07-13 | 890 | 898 | 886 | 890 | 30,000 | 8,900 |
| 1990-07-12 | 890 | 890 | 885 | 890 | 55,000 | 8,900 |
| 1990-07-11 | 883 | 890 | 883 | 883 | 25,000 | 8,830 |
| 1990-07-10 | 888 | 900 | 880 | 883 | 67,000 | 8,830 |
| 1990-07-09 | 880 | 880 | 876 | 880 | 35,000 | 8,800 |
| 1990-07-06 | 835 | 840 | 825 | 836 | 22,000 | 8,360 |
| 1990-07-05 | 840 | 840 | 822 | 830 | 9,000 | 8,300 |
| 1990-07-04 | 830 | 835 | 811 | 821 | 26,000 | 8,210 |
| 1990-07-03 | 840 | 840 | 830 | 830 | 16,000 | 8,300 |
| 1990-07-02 | 840 | 840 | 810 | 820 | 19,000 | 8,200 |
| 1990-06-29 | 840 | 840 | 836 | 840 | 10,000 | 8,400 |
| 1990-06-28 | 830 | 840 | 820 | 835 | 10,000 | 8,350 |
| 1990-06-27 | 811 | 830 | 810 | 830 | 10,000 | 8,300 |
| 1990-06-26 | 830 | 830 | 810 | 810 | 4,000 | 8,100 |
| 1990-06-25 | 812 | 822 | 812 | 822 | 6,000 | 8,220 |
| 1990-06-22 | 825 | 825 | 821 | 822 | 12,000 | 8,220 |
| 1990-06-21 | 825 | 827 | 825 | 826 | 5,000 | 8,260 |
| 1990-06-20 | 825 | 826 | 825 | 825 | 14,000 | 8,250 |
| 1990-06-19 | 840 | 840 | 840 | 840 | 9,000 | 8,400 |
| 1990-06-18 | 840 | 841 | 821 | 821 | 22,000 | 8,210 |
| 1990-06-15 | 860 | 860 | 850 | 850 | 3,000 | 8,500 |
| 1990-06-13 | 833 | 843 | 821 | 830 | 9,000 | 8,300 |
| 1990-06-12 | 830 | 840 | 830 | 835 | 9,000 | 8,350 |
| 1990-06-11 | 870 | 870 | 835 | 840 | 21,000 | 8,400 |
| 1990-06-08 | 833 | 880 | 833 | 868 | 23,000 | 8,680 |
| 1990-06-07 | 823 | 836 | 823 | 830 | 19,000 | 8,300 |
| 1990-06-06 | 822 | 832 | 821 | 821 | 28,000 | 8,210 |
| 1990-06-05 | 821 | 821 | 820 | 820 | 3,000 | 8,200 |
| 1990-06-04 | 825 | 825 | 820 | 820 | 9,000 | 8,200 |
| 1990-05-31 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1990-05-29 | 820 | 848 | 820 | 848 | 24,000 | 8,480 |
| 1990-05-28 | 832 | 832 | 830 | 830 | 10,000 | 8,300 |
| 1990-05-25 | 820 | 820 | 820 | 820 | 12,000 | 8,200 |
| 1990-05-24 | 850 | 860 | 850 | 850 | 8,000 | 8,500 |
| 1990-05-23 | 884 | 884 | 883 | 883 | 4,000 | 8,830 |
| 1990-05-22 | 890 | 890 | 890 | 890 | 18,000 | 8,900 |
| 1990-05-21 | 890 | 901 | 890 | 890 | 28,000 | 8,900 |
| 1990-05-18 | 870 | 881 | 862 | 880 | 25,000 | 8,800 |
| 1990-05-17 | 850 | 870 | 850 | 870 | 42,000 | 8,700 |
| 1990-05-16 | 880 | 880 | 860 | 860 | 51,000 | 8,600 |
| 1990-05-15 | 880 | 880 | 850 | 850 | 29,000 | 8,500 |
| 1990-05-14 | 831 | 850 | 831 | 850 | 44,000 | 8,500 |
| 1990-05-11 | 801 | 820 | 801 | 815 | 13,000 | 8,150 |
| 1990-05-10 | 785 | 800 | 785 | 800 | 20,000 | 8,000 |
| 1990-05-09 | 760 | 785 | 756 | 785 | 14,000 | 7,850 |
| 1990-05-08 | 730 | 755 | 730 | 755 | 20,000 | 7,550 |
| 1990-05-07 | 721 | 721 | 721 | 721 | 8,000 | 7,210 |
| 1990-05-02 | 710 | 715 | 710 | 715 | 12,000 | 7,150 |
| 1990-05-01 | 700 | 710 | 692 | 710 | 4,000 | 7,100 |
| 1990-04-27 | 700 | 700 | 690 | 700 | 6,000 | 7,000 |
| 1990-04-26 | 710 | 720 | 700 | 704 | 16,000 | 7,040 |
| 1990-04-25 | 711 | 713 | 710 | 710 | 9,000 | 7,100 |
| 1990-04-24 | 706 | 710 | 706 | 710 | 4,000 | 7,100 |
| 1990-04-23 | 701 | 705 | 701 | 705 | 6,000 | 7,050 |
| 1990-04-20 | 695 | 700 | 692 | 700 | 49,000 | 7,000 |
| 1990-04-19 | 699 | 700 | 680 | 687 | 55,000 | 6,870 |
| 1990-04-18 | 701 | 701 | 700 | 700 | 5,000 | 7,000 |
| 1990-04-17 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1990-04-16 | 713 | 713 | 700 | 700 | 9,000 | 7,000 |
| 1990-04-13 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1990-04-12 | 720 | 720 | 709 | 709 | 6,000 | 7,090 |
| 1990-04-11 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1990-04-10 | 730 | 730 | 715 | 715 | 26,000 | 7,150 |
| 1990-04-09 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1990-04-06 | 650 | 663 | 650 | 663 | 26,000 | 6,630 |
| 1990-04-03 | 740 | 740 | 740 | 740 | 9,000 | 7,400 |
| 1990-03-30 | 790 | 800 | 790 | 799 | 8,000 | 7,990 |
| 1990-03-29 | 806 | 806 | 800 | 800 | 6,000 | 8,000 |
| 1990-03-28 | 831 | 831 | 800 | 800 | 12,000 | 8,000 |
| 1990-03-27 | 830 | 830 | 810 | 830 | 16,000 | 8,300 |
| 1990-03-26 | 820 | 830 | 810 | 830 | 6,000 | 8,300 |
| 1990-03-23 | 835 | 835 | 830 | 830 | 9,000 | 8,300 |
| 1990-03-20 | 885 | 890 | 870 | 870 | 34,000 | 8,700 |
| 1990-03-19 | 900 | 900 | 885 | 891 | 25,000 | 8,910 |
| 1990-03-16 | 891 | 891 | 891 | 891 | 18,000 | 8,910 |
| 1990-03-15 | 880 | 881 | 880 | 881 | 3,000 | 8,810 |
| 1990-03-14 | 900 | 900 | 890 | 890 | 7,000 | 8,900 |
| 1990-03-13 | 920 | 930 | 920 | 920 | 40,000 | 9,200 |
| 1990-03-12 | 940 | 940 | 940 | 940 | 6,000 | 9,400 |
| 1990-03-09 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1990-03-08 | 922 | 925 | 921 | 921 | 15,000 | 9,210 |
| 1990-03-07 | 921 | 925 | 921 | 925 | 4,000 | 9,250 |
| 1990-03-06 | 931 | 931 | 920 | 920 | 15,000 | 9,200 |
| 1990-03-05 | 930 | 950 | 930 | 930 | 28,000 | 9,300 |
| 1990-03-02 | 950 | 960 | 940 | 940 | 43,000 | 9,400 |
| 1990-03-01 | 950 | 954 | 930 | 950 | 30,000 | 9,500 |
| 1990-02-28 | 951 | 955 | 951 | 955 | 7,000 | 9,550 |
| 1990-02-27 | 910 | 910 | 890 | 890 | 15,000 | 8,900 |
| 1990-02-26 | 930 | 930 | 880 | 880 | 41,000 | 8,800 |
| 1990-02-23 | 960 | 960 | 930 | 930 | 27,000 | 9,300 |
| 1990-02-22 | 966 | 975 | 950 | 960 | 27,000 | 9,600 |
| 1990-02-21 | 987 | 987 | 978 | 978 | 21,000 | 9,780 |
| 1990-02-20 | 986 | 986 | 985 | 985 | 11,000 | 9,850 |
| 1990-02-19 | 990 | 998 | 980 | 980 | 13,000 | 9,800 |
| 1990-02-16 | 991 | 995 | 965 | 980 | 21,000 | 9,800 |
| 1990-02-15 | 1,000 | 1,000 | 990 | 991 | 15,000 | 9,910 |
| 1990-02-14 | 1,020 | 1,020 | 1,000 | 1,000 | 56,000 | 10,000 |
| 1990-02-13 | 1,020 | 1,030 | 1,020 | 1,030 | 55,000 | 10,300 |
| 1990-02-09 | 997 | 1,010 | 995 | 1,010 | 81,000 | 10,100 |
| 1990-02-08 | 1,010 | 1,010 | 995 | 995 | 60,000 | 9,950 |
| 1990-02-07 | 1,030 | 1,030 | 998 | 1,000 | 69,000 | 10,000 |
| 1990-02-06 | 985 | 1,010 | 985 | 1,010 | 69,000 | 10,100 |
| 1990-02-05 | 960 | 980 | 960 | 975 | 37,000 | 9,750 |
| 1990-02-02 | 941 | 965 | 941 | 965 | 18,000 | 9,650 |
| 1990-02-01 | 940 | 941 | 940 | 941 | 11,000 | 9,410 |
| 1990-01-31 | 926 | 939 | 926 | 939 | 32,000 | 9,390 |
| 1990-01-30 | 922 | 926 | 922 | 926 | 12,000 | 9,260 |
| 1990-01-29 | 929 | 929 | 920 | 921 | 19,000 | 9,210 |
| 1990-01-26 | 939 | 940 | 930 | 930 | 35,000 | 9,300 |
| 1990-01-25 | 936 | 940 | 930 | 939 | 22,000 | 9,390 |
| 1990-01-24 | 945 | 950 | 945 | 946 | 19,000 | 9,460 |
| 1990-01-23 | 925 | 940 | 920 | 940 | 28,000 | 9,400 |
| 1990-01-22 | 935 | 936 | 920 | 925 | 11,000 | 9,250 |
| 1990-01-19 | 950 | 950 | 940 | 945 | 21,000 | 9,450 |
| 1990-01-18 | 951 | 952 | 950 | 950 | 20,000 | 9,500 |
| 1990-01-17 | 960 | 960 | 950 | 950 | 28,000 | 9,500 |
| 1990-01-16 | 970 | 970 | 965 | 965 | 42,000 | 9,650 |
| 1990-01-12 | 968 | 978 | 967 | 978 | 25,000 | 9,780 |
| 1990-01-11 | 969 | 970 | 965 | 965 | 34,000 | 9,650 |
| 1990-01-10 | 967 | 970 | 966 | 966 | 19,000 | 9,660 |
| 1990-01-09 | 970 | 975 | 965 | 966 | 20,000 | 9,660 |
| 1990-01-08 | 1,000 | 1,000 | 960 | 969 | 41,000 | 9,690 |
| 1990-01-05 | 985 | 1,000 | 981 | 985 | 56,000 | 9,850 |
| 1990-01-04 | 997 | 1,000 | 990 | 995 | 23,000 | 9,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
