8030 中央魚類(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1992-12-22 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1992-12-21 | 413 | 413 | 410 | 410 | 6,000 | 4,100 |
| 1992-12-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-12-17 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-12-16 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1992-12-15 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1992-12-14 | 400 | 405 | 399 | 403 | 41,000 | 4,030 |
| 1992-12-07 | 380 | 381 | 380 | 380 | 14,000 | 3,800 |
| 1992-12-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-12-01 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-11-30 | 386 | 386 | 386 | 386 | 5,000 | 3,860 |
| 1992-11-27 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-11-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-11-24 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1992-11-16 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1992-11-12 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1992-11-11 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1992-11-05 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-11-04 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-11-02 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-10-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-10-27 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1992-10-21 | 390 | 390 | 380 | 389 | 9,000 | 3,890 |
| 1992-10-20 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1992-10-16 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-10-14 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 1992-10-09 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1992-10-08 | 385 | 385 | 380 | 380 | 7,000 | 3,800 |
| 1992-10-07 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-10-02 | 385 | 385 | 380 | 380 | 3,000 | 3,800 |
| 1992-10-01 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-09-30 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1992-09-29 | 390 | 390 | 386 | 386 | 3,000 | 3,860 |
| 1992-09-25 | 382 | 382 | 380 | 380 | 4,000 | 3,800 |
| 1992-09-24 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1992-09-18 | 404 | 404 | 400 | 402 | 14,000 | 4,020 |
| 1992-09-10 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1992-09-09 | 411 | 420 | 411 | 420 | 3,000 | 4,200 |
| 1992-09-07 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1992-09-04 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1992-09-03 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1992-08-28 | 395 | 405 | 395 | 400 | 13,000 | 4,000 |
| 1992-08-26 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1992-08-25 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1992-08-21 | 355 | 355 | 355 | 355 | 8,000 | 3,550 |
| 1992-08-19 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1992-08-17 | 360 | 360 | 355 | 355 | 12,000 | 3,550 |
| 1992-08-14 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 1992-08-12 | 365 | 365 | 365 | 365 | 153,000 | 3,650 |
| 1992-08-07 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-08-06 | 373 | 380 | 373 | 380 | 4,000 | 3,800 |
| 1992-08-05 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 1992-08-04 | 373 | 373 | 373 | 373 | 5,000 | 3,730 |
| 1992-08-03 | 373 | 380 | 373 | 380 | 4,000 | 3,800 |
| 1992-07-31 | 373 | 380 | 373 | 373 | 9,000 | 3,730 |
| 1992-07-30 | 375 | 375 | 373 | 375 | 5,000 | 3,750 |
| 1992-07-29 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-07-28 | 390 | 390 | 385 | 385 | 8,000 | 3,850 |
| 1992-07-27 | 403 | 403 | 390 | 390 | 4,000 | 3,900 |
| 1992-07-24 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1992-07-22 | 425 | 425 | 424 | 424 | 4,000 | 4,240 |
| 1992-07-21 | 419 | 425 | 419 | 425 | 6,000 | 4,250 |
| 1992-07-15 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1992-07-14 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1992-07-13 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1992-07-10 | 425 | 426 | 425 | 426 | 5,000 | 4,260 |
| 1992-07-09 | 425 | 425 | 424 | 425 | 12,000 | 4,250 |
| 1992-07-08 | 425 | 425 | 425 | 425 | 22,000 | 4,250 |
| 1992-07-07 | 417 | 420 | 417 | 420 | 18,000 | 4,200 |
| 1992-07-06 | 412 | 412 | 412 | 412 | 7,000 | 4,120 |
| 1992-07-02 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1992-07-01 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1992-06-30 | 391 | 391 | 391 | 391 | 5,000 | 3,910 |
| 1992-06-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-06-25 | 400 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1992-06-24 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1992-06-23 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1992-06-19 | 414 | 420 | 414 | 420 | 7,000 | 4,200 |
| 1992-06-18 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 1992-06-17 | 416 | 416 | 411 | 411 | 5,000 | 4,110 |
| 1992-06-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-06-12 | 421 | 421 | 416 | 416 | 3,000 | 4,160 |
| 1992-06-10 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1992-06-08 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 1992-06-05 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1992-06-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-06-02 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1992-05-28 | 425 | 425 | 420 | 420 | 2,000 | 4,200 |
| 1992-05-27 | 431 | 431 | 420 | 420 | 7,000 | 4,200 |
| 1992-05-26 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1992-05-21 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-05-20 | 445 | 449 | 445 | 449 | 6,000 | 4,490 |
| 1992-05-19 | 432 | 445 | 432 | 445 | 4,000 | 4,450 |
| 1992-05-18 | 436 | 436 | 431 | 431 | 4,000 | 4,310 |
| 1992-05-15 | 442 | 443 | 440 | 440 | 26,000 | 4,400 |
| 1992-05-14 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 1992-05-13 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1992-05-12 | 420 | 430 | 420 | 430 | 3,000 | 4,300 |
| 1992-05-11 | 420 | 420 | 415 | 420 | 5,000 | 4,200 |
| 1992-05-08 | 408 | 411 | 408 | 411 | 5,000 | 4,110 |
| 1992-05-06 | 391 | 392 | 390 | 392 | 3,000 | 3,920 |
| 1992-05-01 | 386 | 390 | 386 | 390 | 2,000 | 3,900 |
| 1992-04-30 | 385 | 385 | 380 | 380 | 29,000 | 3,800 |
| 1992-04-28 | 385 | 386 | 380 | 380 | 26,000 | 3,800 |
| 1992-04-24 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1992-04-23 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1992-04-22 | 385 | 389 | 385 | 389 | 11,000 | 3,890 |
| 1992-04-21 | 395 | 399 | 390 | 399 | 6,000 | 3,990 |
| 1992-04-20 | 401 | 401 | 400 | 400 | 19,000 | 4,000 |
| 1992-04-17 | 400 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1992-04-16 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 1992-04-14 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-04-10 | 380 | 385 | 380 | 385 | 13,000 | 3,850 |
| 1992-04-09 | 380 | 385 | 380 | 380 | 21,000 | 3,800 |
| 1992-04-08 | 405 | 405 | 380 | 380 | 16,000 | 3,800 |
| 1992-04-07 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-04-06 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1992-04-03 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 1992-04-02 | 405 | 405 | 400 | 405 | 5,000 | 4,050 |
| 1992-04-01 | 420 | 420 | 405 | 405 | 18,000 | 4,050 |
| 1992-03-31 | 420 | 420 | 412 | 420 | 8,000 | 4,200 |
| 1992-03-30 | 428 | 428 | 410 | 419 | 20,000 | 4,190 |
| 1992-03-27 | 430 | 430 | 428 | 428 | 2,000 | 4,280 |
| 1992-03-26 | 429 | 430 | 429 | 430 | 4,000 | 4,300 |
| 1992-03-25 | 442 | 443 | 431 | 431 | 30,000 | 4,310 |
| 1992-03-24 | 450 | 450 | 441 | 441 | 12,000 | 4,410 |
| 1992-03-23 | 441 | 441 | 441 | 441 | 2,000 | 4,410 |
| 1992-03-19 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1992-03-18 | 450 | 450 | 431 | 434 | 55,000 | 4,340 |
| 1992-03-16 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1992-03-13 | 460 | 460 | 450 | 450 | 7,000 | 4,500 |
| 1992-03-12 | 471 | 471 | 470 | 470 | 5,000 | 4,700 |
| 1992-03-11 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1992-03-10 | 470 | 480 | 470 | 480 | 17,000 | 4,800 |
| 1992-03-09 | 490 | 490 | 480 | 480 | 6,000 | 4,800 |
| 1992-03-06 | 491 | 491 | 490 | 490 | 8,000 | 4,900 |
| 1992-03-04 | 495 | 495 | 493 | 493 | 3,000 | 4,930 |
| 1992-03-03 | 490 | 491 | 490 | 491 | 3,000 | 4,910 |
| 1992-03-02 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1992-02-28 | 494 | 494 | 493 | 493 | 2,000 | 4,930 |
| 1992-02-26 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-02-24 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-02-20 | 489 | 489 | 480 | 480 | 4,000 | 4,800 |
| 1992-02-19 | 489 | 489 | 489 | 489 | 10,000 | 4,890 |
| 1992-02-18 | 490 | 490 | 485 | 490 | 6,000 | 4,900 |
| 1992-02-14 | 499 | 499 | 490 | 490 | 5,000 | 4,900 |
| 1992-02-13 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1992-02-12 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1992-02-10 | 499 | 499 | 490 | 490 | 6,000 | 4,900 |
| 1992-02-07 | 495 | 500 | 495 | 500 | 6,000 | 5,000 |
| 1992-02-06 | 500 | 500 | 490 | 491 | 7,000 | 4,910 |
| 1992-02-05 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-02-04 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 1992-02-03 | 492 | 492 | 491 | 491 | 2,000 | 4,910 |
| 1992-01-31 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-01-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-01-28 | 480 | 490 | 480 | 490 | 11,000 | 4,900 |
| 1992-01-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-01-22 | 470 | 475 | 470 | 475 | 3,000 | 4,750 |
| 1992-01-21 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1992-01-20 | 486 | 486 | 470 | 470 | 9,000 | 4,700 |
| 1992-01-17 | 499 | 500 | 490 | 490 | 14,000 | 4,900 |
| 1992-01-16 | 510 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1992-01-13 | 500 | 510 | 500 | 510 | 4,000 | 5,100 |
| 1992-01-07 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1992-01-06 | 511 | 511 | 490 | 490 | 7,000 | 4,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
