8030 中央魚類(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 500 | 510 | 500 | 510 | 3,000 | 5,100 |
| 1991-12-26 | 495 | 495 | 485 | 485 | 10,000 | 4,850 |
| 1991-12-19 | 541 | 541 | 541 | 541 | 7,000 | 5,410 |
| 1991-12-17 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1991-12-16 | 555 | 568 | 546 | 565 | 62,000 | 5,650 |
| 1991-12-13 | 549 | 556 | 549 | 555 | 27,000 | 5,550 |
| 1991-12-12 | 526 | 545 | 526 | 545 | 10,000 | 5,450 |
| 1991-12-11 | 509 | 515 | 509 | 515 | 8,000 | 5,150 |
| 1991-12-10 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1991-12-09 | 500 | 516 | 500 | 516 | 23,000 | 5,160 |
| 1991-12-06 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 1991-12-05 | 500 | 500 | 499 | 500 | 17,000 | 5,000 |
| 1991-12-04 | 495 | 499 | 495 | 499 | 13,000 | 4,990 |
| 1991-12-03 | 490 | 490 | 485 | 485 | 6,000 | 4,850 |
| 1991-11-29 | 498 | 498 | 490 | 490 | 10,000 | 4,900 |
| 1991-11-27 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1991-11-26 | 499 | 502 | 495 | 495 | 7,000 | 4,950 |
| 1991-11-25 | 501 | 501 | 500 | 500 | 9,000 | 5,000 |
| 1991-11-22 | 502 | 502 | 500 | 500 | 5,000 | 5,000 |
| 1991-11-20 | 515 | 515 | 502 | 502 | 16,000 | 5,020 |
| 1991-11-19 | 525 | 530 | 515 | 515 | 28,000 | 5,150 |
| 1991-11-18 | 530 | 530 | 515 | 525 | 5,000 | 5,250 |
| 1991-11-15 | 541 | 541 | 530 | 530 | 6,000 | 5,300 |
| 1991-11-14 | 540 | 540 | 540 | 540 | 17,000 | 5,400 |
| 1991-11-12 | 540 | 545 | 540 | 540 | 8,000 | 5,400 |
| 1991-11-07 | 545 | 545 | 540 | 540 | 8,000 | 5,400 |
| 1991-11-06 | 549 | 550 | 545 | 545 | 10,000 | 5,450 |
| 1991-11-05 | 550 | 550 | 549 | 549 | 14,000 | 5,490 |
| 1991-11-01 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1991-10-30 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1991-10-29 | 553 | 555 | 552 | 555 | 8,000 | 5,550 |
| 1991-10-28 | 560 | 560 | 552 | 552 | 14,000 | 5,520 |
| 1991-10-25 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1991-10-24 | 550 | 550 | 546 | 550 | 9,000 | 5,500 |
| 1991-10-23 | 550 | 550 | 546 | 546 | 10,000 | 5,460 |
| 1991-10-22 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1991-10-21 | 560 | 560 | 546 | 546 | 7,000 | 5,460 |
| 1991-10-17 | 560 | 560 | 545 | 545 | 12,000 | 5,450 |
| 1991-10-16 | 560 | 560 | 560 | 560 | 12,000 | 5,600 |
| 1991-10-14 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-10-11 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1991-10-09 | 559 | 560 | 551 | 560 | 8,000 | 5,600 |
| 1991-10-07 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1991-10-04 | 562 | 563 | 560 | 560 | 5,000 | 5,600 |
| 1991-10-03 | 560 | 562 | 560 | 562 | 3,000 | 5,620 |
| 1991-10-02 | 553 | 553 | 552 | 553 | 6,000 | 5,530 |
| 1991-10-01 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1991-09-30 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1991-09-27 | 540 | 540 | 525 | 525 | 9,000 | 5,250 |
| 1991-09-26 | 541 | 541 | 540 | 540 | 7,000 | 5,400 |
| 1991-09-25 | 542 | 545 | 540 | 540 | 4,000 | 5,400 |
| 1991-09-24 | 541 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1991-09-20 | 538 | 540 | 535 | 540 | 10,000 | 5,400 |
| 1991-09-19 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1991-09-18 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1991-09-17 | 531 | 540 | 531 | 538 | 6,000 | 5,380 |
| 1991-09-13 | 520 | 531 | 520 | 531 | 6,000 | 5,310 |
| 1991-09-12 | 521 | 521 | 520 | 520 | 2,000 | 5,200 |
| 1991-09-11 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1991-09-09 | 503 | 503 | 502 | 502 | 13,000 | 5,020 |
| 1991-09-06 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-09-04 | 500 | 500 | 490 | 490 | 15,000 | 4,900 |
| 1991-09-03 | 493 | 500 | 492 | 500 | 5,000 | 5,000 |
| 1991-08-29 | 500 | 500 | 487 | 487 | 7,000 | 4,870 |
| 1991-08-28 | 500 | 500 | 485 | 485 | 17,000 | 4,850 |
| 1991-08-27 | 509 | 509 | 505 | 505 | 3,000 | 5,050 |
| 1991-08-26 | 520 | 520 | 510 | 510 | 3,000 | 5,100 |
| 1991-08-23 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1991-08-21 | 500 | 500 | 500 | 500 | 14,000 | 5,000 |
| 1991-08-20 | 501 | 503 | 501 | 502 | 6,000 | 5,020 |
| 1991-08-19 | 530 | 530 | 501 | 501 | 20,000 | 5,010 |
| 1991-08-16 | 533 | 533 | 530 | 530 | 3,000 | 5,300 |
| 1991-08-15 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 1991-08-14 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 1991-08-13 | 540 | 540 | 530 | 532 | 9,000 | 5,320 |
| 1991-08-12 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1991-08-09 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1991-08-07 | 550 | 550 | 540 | 540 | 12,000 | 5,400 |
| 1991-08-06 | 546 | 550 | 545 | 550 | 4,000 | 5,500 |
| 1991-08-05 | 560 | 560 | 540 | 540 | 31,000 | 5,400 |
| 1991-07-31 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1991-07-30 | 561 | 580 | 560 | 560 | 7,000 | 5,600 |
| 1991-07-26 | 560 | 560 | 555 | 560 | 4,000 | 5,600 |
| 1991-07-25 | 570 | 570 | 555 | 555 | 3,000 | 5,550 |
| 1991-07-24 | 560 | 560 | 550 | 551 | 4,000 | 5,510 |
| 1991-07-23 | 570 | 570 | 550 | 570 | 6,000 | 5,700 |
| 1991-07-22 | 580 | 580 | 570 | 570 | 5,000 | 5,700 |
| 1991-07-19 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1991-07-18 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1991-07-17 | 575 | 575 | 570 | 570 | 10,000 | 5,700 |
| 1991-07-16 | 608 | 608 | 580 | 580 | 2,000 | 5,800 |
| 1991-07-15 | 584 | 608 | 584 | 608 | 5,000 | 6,080 |
| 1991-07-12 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1991-07-11 | 578 | 578 | 568 | 574 | 10,000 | 5,740 |
| 1991-07-10 | 557 | 578 | 550 | 578 | 9,000 | 5,780 |
| 1991-07-09 | 558 | 558 | 540 | 550 | 15,000 | 5,500 |
| 1991-07-08 | 589 | 589 | 570 | 580 | 18,000 | 5,800 |
| 1991-07-05 | 595 | 595 | 570 | 570 | 9,000 | 5,700 |
| 1991-07-04 | 600 | 600 | 570 | 570 | 13,000 | 5,700 |
| 1991-07-03 | 622 | 623 | 610 | 620 | 20,000 | 6,200 |
| 1991-07-02 | 600 | 623 | 600 | 623 | 5,000 | 6,230 |
| 1991-06-28 | 610 | 610 | 590 | 590 | 8,000 | 5,900 |
| 1991-06-27 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-06-26 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1991-06-24 | 620 | 620 | 600 | 600 | 4,000 | 6,000 |
| 1991-06-21 | 600 | 625 | 600 | 625 | 21,000 | 6,250 |
| 1991-06-20 | 620 | 630 | 620 | 629 | 34,000 | 6,290 |
| 1991-06-19 | 630 | 630 | 600 | 615 | 17,000 | 6,150 |
| 1991-06-18 | 626 | 631 | 626 | 630 | 17,000 | 6,300 |
| 1991-06-17 | 600 | 601 | 600 | 601 | 10,000 | 6,010 |
| 1991-06-14 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 1991-06-13 | 590 | 600 | 590 | 600 | 2,000 | 6,000 |
| 1991-06-12 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-06-07 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1991-06-06 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1991-06-05 | 599 | 600 | 599 | 600 | 2,000 | 6,000 |
| 1991-06-04 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
| 1991-06-03 | 599 | 599 | 599 | 599 | 3,000 | 5,990 |
| 1991-05-31 | 595 | 600 | 592 | 592 | 8,000 | 5,920 |
| 1991-05-30 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1991-05-29 | 595 | 595 | 590 | 590 | 23,000 | 5,900 |
| 1991-05-24 | 619 | 619 | 619 | 619 | 4,000 | 6,190 |
| 1991-05-22 | 599 | 599 | 599 | 599 | 6,000 | 5,990 |
| 1991-05-21 | 600 | 600 | 600 | 600 | 13,000 | 6,000 |
| 1991-05-20 | 598 | 599 | 598 | 599 | 14,000 | 5,990 |
| 1991-05-17 | 600 | 600 | 599 | 599 | 27,000 | 5,990 |
| 1991-05-16 | 621 | 621 | 595 | 600 | 19,000 | 6,000 |
| 1991-05-15 | 620 | 621 | 614 | 614 | 15,000 | 6,140 |
| 1991-05-14 | 629 | 635 | 621 | 621 | 17,000 | 6,210 |
| 1991-05-13 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
| 1991-05-10 | 611 | 613 | 611 | 613 | 8,000 | 6,130 |
| 1991-05-09 | 607 | 608 | 607 | 608 | 5,000 | 6,080 |
| 1991-05-08 | 608 | 610 | 607 | 608 | 8,000 | 6,080 |
| 1991-05-07 | 607 | 609 | 607 | 607 | 16,000 | 6,070 |
| 1991-05-02 | 604 | 606 | 604 | 606 | 3,000 | 6,060 |
| 1991-05-01 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1991-04-30 | 600 | 601 | 600 | 600 | 8,000 | 6,000 |
| 1991-04-26 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1991-04-25 | 622 | 622 | 620 | 620 | 30,000 | 6,200 |
| 1991-04-24 | 630 | 630 | 625 | 630 | 4,000 | 6,300 |
| 1991-04-23 | 647 | 648 | 647 | 648 | 2,000 | 6,480 |
| 1991-04-22 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1991-04-19 | 670 | 670 | 650 | 650 | 5,000 | 6,500 |
| 1991-04-18 | 670 | 670 | 660 | 660 | 8,000 | 6,600 |
| 1991-04-17 | 683 | 685 | 679 | 679 | 20,000 | 6,790 |
| 1991-04-16 | 671 | 690 | 671 | 683 | 69,000 | 6,830 |
| 1991-04-15 | 650 | 670 | 649 | 670 | 22,000 | 6,700 |
| 1991-04-12 | 620 | 639 | 620 | 639 | 20,000 | 6,390 |
| 1991-04-11 | 630 | 630 | 623 | 623 | 3,000 | 6,230 |
| 1991-04-10 | 622 | 627 | 622 | 627 | 8,000 | 6,270 |
| 1991-04-09 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1991-04-08 | 631 | 634 | 627 | 627 | 7,000 | 6,270 |
| 1991-04-05 | 635 | 635 | 625 | 635 | 7,000 | 6,350 |
| 1991-04-02 | 623 | 640 | 623 | 635 | 4,000 | 6,350 |
| 1991-04-01 | 626 | 630 | 626 | 630 | 8,000 | 6,300 |
| 1991-03-29 | 625 | 632 | 625 | 631 | 8,000 | 6,310 |
| 1991-03-28 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1991-03-27 | 632 | 632 | 630 | 630 | 5,000 | 6,300 |
| 1991-03-26 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 1991-03-25 | 639 | 639 | 632 | 632 | 2,000 | 6,320 |
| 1991-03-22 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1991-03-20 | 640 | 650 | 640 | 650 | 5,000 | 6,500 |
| 1991-03-19 | 638 | 660 | 637 | 660 | 23,000 | 6,600 |
| 1991-03-18 | 630 | 640 | 630 | 637 | 15,000 | 6,370 |
| 1991-03-15 | 640 | 645 | 640 | 640 | 15,000 | 6,400 |
| 1991-03-14 | 641 | 641 | 637 | 637 | 5,000 | 6,370 |
| 1991-03-13 | 645 | 645 | 635 | 640 | 14,000 | 6,400 |
| 1991-03-12 | 650 | 650 | 640 | 641 | 9,000 | 6,410 |
| 1991-03-11 | 636 | 636 | 635 | 636 | 6,000 | 6,360 |
| 1991-03-08 | 617 | 623 | 615 | 623 | 20,000 | 6,230 |
| 1991-03-07 | 601 | 615 | 601 | 615 | 15,000 | 6,150 |
| 1991-03-06 | 599 | 600 | 599 | 599 | 26,000 | 5,990 |
| 1991-03-05 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1991-03-04 | 589 | 600 | 589 | 597 | 4,000 | 5,970 |
| 1991-03-01 | 599 | 600 | 599 | 599 | 7,000 | 5,990 |
| 1991-02-28 | 600 | 609 | 595 | 609 | 15,000 | 6,090 |
| 1991-02-22 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1991-02-21 | 606 | 606 | 600 | 605 | 15,000 | 6,050 |
| 1991-02-20 | 600 | 600 | 595 | 600 | 24,000 | 6,000 |
| 1991-02-19 | 601 | 610 | 600 | 602 | 6,000 | 6,020 |
| 1991-02-18 | 580 | 586 | 580 | 586 | 2,000 | 5,860 |
| 1991-02-15 | 579 | 579 | 565 | 565 | 10,000 | 5,650 |
| 1991-02-14 | 580 | 580 | 579 | 579 | 12,000 | 5,790 |
| 1991-02-13 | 561 | 580 | 561 | 580 | 12,000 | 5,800 |
| 1991-02-08 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1991-02-07 | 510 | 510 | 506 | 510 | 14,000 | 5,100 |
| 1991-02-06 | 506 | 521 | 506 | 521 | 5,000 | 5,210 |
| 1991-02-05 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1991-02-04 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-02-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-01-31 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1991-01-29 | 497 | 500 | 497 | 500 | 4,000 | 5,000 |
| 1991-01-28 | 500 | 500 | 496 | 496 | 8,000 | 4,960 |
| 1991-01-25 | 500 | 502 | 500 | 501 | 15,000 | 5,010 |
| 1991-01-24 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1991-01-23 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-01-21 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-01-18 | 550 | 560 | 550 | 560 | 10,000 | 5,600 |
| 1991-01-11 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1991-01-09 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1991-01-08 | 562 | 562 | 561 | 561 | 3,000 | 5,610 |
| 1991-01-07 | 551 | 562 | 551 | 562 | 6,000 | 5,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
