8030 中央魚類(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-12-27 | 396 | 400 | 395 | 400 | 10,000 | 4,000 |
| 1993-12-22 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1993-12-21 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-12-20 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1993-12-17 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1993-12-16 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1993-12-15 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
| 1993-12-14 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 1993-12-13 | 404 | 404 | 400 | 400 | 5,000 | 4,000 |
| 1993-12-10 | 400 | 400 | 399 | 400 | 4,000 | 4,000 |
| 1993-12-08 | 390 | 400 | 390 | 400 | 5,000 | 4,000 |
| 1993-12-07 | 396 | 396 | 390 | 390 | 7,000 | 3,900 |
| 1993-12-06 | 415 | 416 | 415 | 416 | 29,000 | 4,160 |
| 1993-12-03 | 409 | 409 | 400 | 400 | 4,000 | 4,000 |
| 1993-12-02 | 400 | 409 | 400 | 409 | 5,000 | 4,090 |
| 1993-12-01 | 389 | 400 | 389 | 400 | 12,000 | 4,000 |
| 1993-11-30 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1993-11-29 | 409 | 409 | 395 | 395 | 10,000 | 3,950 |
| 1993-11-26 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1993-11-25 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1993-11-24 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1993-11-22 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1993-11-19 | 430 | 430 | 422 | 422 | 11,000 | 4,220 |
| 1993-11-18 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-11-17 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-11-12 | 434 | 445 | 434 | 445 | 8,000 | 4,450 |
| 1993-11-11 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1993-11-09 | 455 | 455 | 445 | 445 | 9,000 | 4,450 |
| 1993-10-29 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1993-10-28 | 450 | 450 | 449 | 449 | 5,000 | 4,490 |
| 1993-10-27 | 460 | 460 | 456 | 456 | 10,000 | 4,560 |
| 1993-10-26 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1993-10-25 | 464 | 464 | 460 | 461 | 12,000 | 4,610 |
| 1993-10-21 | 475 | 475 | 474 | 474 | 2,000 | 4,740 |
| 1993-10-20 | 475 | 476 | 471 | 476 | 12,000 | 4,760 |
| 1993-10-19 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 1993-10-15 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-10-14 | 471 | 471 | 470 | 470 | 8,000 | 4,700 |
| 1993-10-13 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1993-10-12 | 471 | 471 | 470 | 470 | 4,000 | 4,700 |
| 1993-10-08 | 475 | 475 | 471 | 471 | 6,000 | 4,710 |
| 1993-10-07 | 475 | 480 | 475 | 480 | 4,000 | 4,800 |
| 1993-10-06 | 476 | 480 | 476 | 480 | 4,000 | 4,800 |
| 1993-10-05 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1993-10-04 | 476 | 476 | 470 | 470 | 7,000 | 4,700 |
| 1993-10-01 | 480 | 480 | 475 | 475 | 6,000 | 4,750 |
| 1993-09-30 | 475 | 480 | 475 | 480 | 5,000 | 4,800 |
| 1993-09-27 | 475 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1993-09-24 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1993-09-22 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1993-09-21 | 493 | 493 | 493 | 493 | 3,000 | 4,930 |
| 1993-09-20 | 494 | 495 | 490 | 495 | 13,000 | 4,950 |
| 1993-09-17 | 480 | 480 | 475 | 475 | 5,000 | 4,750 |
| 1993-09-16 | 484 | 484 | 480 | 480 | 9,000 | 4,800 |
| 1993-09-14 | 486 | 486 | 485 | 485 | 19,000 | 4,850 |
| 1993-09-13 | 490 | 490 | 486 | 486 | 5,000 | 4,860 |
| 1993-09-10 | 490 | 490 | 487 | 490 | 9,000 | 4,900 |
| 1993-09-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-09-08 | 499 | 499 | 495 | 495 | 4,000 | 4,950 |
| 1993-09-07 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
| 1993-09-03 | 496 | 496 | 494 | 495 | 6,000 | 4,950 |
| 1993-09-02 | 500 | 500 | 496 | 496 | 4,000 | 4,960 |
| 1993-09-01 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 1993-08-31 | 500 | 500 | 495 | 496 | 8,000 | 4,960 |
| 1993-08-30 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 1993-08-27 | 501 | 501 | 492 | 492 | 4,000 | 4,920 |
| 1993-08-26 | 509 | 509 | 501 | 501 | 5,000 | 5,010 |
| 1993-08-25 | 510 | 517 | 502 | 510 | 49,000 | 5,100 |
| 1993-08-24 | 485 | 486 | 485 | 486 | 24,000 | 4,860 |
| 1993-08-23 | 485 | 485 | 485 | 485 | 11,000 | 4,850 |
| 1993-08-20 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 1993-08-19 | 485 | 485 | 482 | 485 | 8,000 | 4,850 |
| 1993-08-18 | 479 | 485 | 470 | 485 | 26,000 | 4,850 |
| 1993-08-17 | 480 | 480 | 475 | 475 | 14,000 | 4,750 |
| 1993-08-16 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1993-08-11 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1993-08-09 | 470 | 475 | 470 | 470 | 16,000 | 4,700 |
| 1993-08-06 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1993-08-03 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1993-08-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-07-30 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1993-07-26 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 1993-07-23 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-07-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-07-21 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1993-07-20 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1993-07-19 | 495 | 495 | 495 | 495 | 6,000 | 4,950 |
| 1993-07-16 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1993-07-15 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-07-13 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1993-07-08 | 517 | 517 | 500 | 505 | 3,000 | 5,050 |
| 1993-07-07 | 515 | 520 | 515 | 520 | 9,000 | 5,200 |
| 1993-07-06 | 504 | 520 | 504 | 520 | 13,000 | 5,200 |
| 1993-07-02 | 494 | 494 | 494 | 494 | 11,000 | 4,940 |
| 1993-07-01 | 490 | 494 | 490 | 494 | 24,000 | 4,940 |
| 1993-06-30 | 472 | 480 | 470 | 480 | 4,000 | 4,800 |
| 1993-06-28 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1993-06-23 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1993-06-22 | 465 | 470 | 465 | 470 | 3,000 | 4,700 |
| 1993-06-18 | 486 | 486 | 480 | 480 | 17,000 | 4,800 |
| 1993-06-17 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-06-16 | 500 | 500 | 475 | 475 | 8,000 | 4,750 |
| 1993-06-15 | 518 | 518 | 500 | 500 | 23,000 | 5,000 |
| 1993-06-14 | 519 | 525 | 518 | 525 | 5,000 | 5,250 |
| 1993-06-11 | 521 | 525 | 516 | 516 | 14,000 | 5,160 |
| 1993-06-10 | 521 | 521 | 520 | 520 | 2,000 | 5,200 |
| 1993-06-08 | 529 | 530 | 520 | 520 | 12,000 | 5,200 |
| 1993-06-07 | 530 | 530 | 529 | 529 | 7,000 | 5,290 |
| 1993-06-04 | 526 | 530 | 516 | 516 | 10,000 | 5,160 |
| 1993-06-03 | 507 | 516 | 507 | 516 | 22,000 | 5,160 |
| 1993-06-02 | 534 | 534 | 523 | 525 | 63,000 | 5,250 |
| 1993-06-01 | 520 | 532 | 520 | 525 | 31,000 | 5,250 |
| 1993-05-31 | 520 | 529 | 513 | 513 | 25,000 | 5,130 |
| 1993-05-28 | 506 | 520 | 506 | 520 | 21,000 | 5,200 |
| 1993-05-27 | 520 | 520 | 500 | 505 | 25,000 | 5,050 |
| 1993-05-26 | 501 | 520 | 500 | 520 | 73,000 | 5,200 |
| 1993-05-25 | 490 | 498 | 490 | 498 | 39,000 | 4,980 |
| 1993-05-24 | 498 | 498 | 490 | 490 | 7,000 | 4,900 |
| 1993-05-21 | 493 | 500 | 493 | 500 | 14,000 | 5,000 |
| 1993-05-20 | 490 | 493 | 490 | 493 | 9,000 | 4,930 |
| 1993-05-19 | 490 | 490 | 488 | 488 | 12,000 | 4,880 |
| 1993-05-18 | 486 | 488 | 486 | 488 | 6,000 | 4,880 |
| 1993-05-17 | 481 | 486 | 481 | 486 | 12,000 | 4,860 |
| 1993-05-14 | 480 | 485 | 480 | 482 | 15,000 | 4,820 |
| 1993-05-13 | 480 | 489 | 480 | 489 | 8,000 | 4,890 |
| 1993-05-12 | 500 | 510 | 495 | 495 | 41,000 | 4,950 |
| 1993-05-11 | 490 | 499 | 490 | 495 | 31,000 | 4,950 |
| 1993-05-10 | 471 | 480 | 471 | 480 | 16,000 | 4,800 |
| 1993-05-07 | 467 | 468 | 467 | 468 | 9,000 | 4,680 |
| 1993-05-06 | 444 | 460 | 444 | 460 | 21,000 | 4,600 |
| 1993-04-30 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1993-04-26 | 430 | 430 | 425 | 425 | 4,000 | 4,250 |
| 1993-04-23 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-04-22 | 439 | 440 | 439 | 440 | 4,000 | 4,400 |
| 1993-04-21 | 439 | 439 | 435 | 435 | 7,000 | 4,350 |
| 1993-04-20 | 440 | 440 | 435 | 435 | 9,000 | 4,350 |
| 1993-04-19 | 440 | 445 | 435 | 439 | 16,000 | 4,390 |
| 1993-04-16 | 445 | 449 | 440 | 440 | 4,000 | 4,400 |
| 1993-04-15 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1993-04-14 | 431 | 449 | 431 | 445 | 22,000 | 4,450 |
| 1993-04-13 | 430 | 439 | 430 | 439 | 8,000 | 4,390 |
| 1993-04-12 | 425 | 425 | 420 | 420 | 16,000 | 4,200 |
| 1993-04-09 | 427 | 427 | 415 | 415 | 5,000 | 4,150 |
| 1993-04-08 | 428 | 431 | 428 | 428 | 13,000 | 4,280 |
| 1993-04-07 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1993-04-06 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1993-04-05 | 414 | 423 | 414 | 423 | 9,000 | 4,230 |
| 1993-04-02 | 406 | 415 | 405 | 415 | 8,000 | 4,150 |
| 1993-04-01 | 405 | 405 | 400 | 405 | 7,000 | 4,050 |
| 1993-03-31 | 412 | 412 | 405 | 405 | 4,000 | 4,050 |
| 1993-03-30 | 420 | 420 | 412 | 412 | 5,000 | 4,120 |
| 1993-03-29 | 408 | 411 | 404 | 411 | 9,000 | 4,110 |
| 1993-03-25 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1993-03-24 | 410 | 420 | 410 | 415 | 5,000 | 4,150 |
| 1993-03-23 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-03-22 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-03-19 | 420 | 420 | 420 | 420 | 18,000 | 4,200 |
| 1993-03-18 | 401 | 410 | 400 | 410 | 19,000 | 4,100 |
| 1993-03-17 | 396 | 400 | 395 | 400 | 19,000 | 4,000 |
| 1993-03-16 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1993-03-15 | 399 | 399 | 395 | 399 | 8,000 | 3,990 |
| 1993-03-12 | 400 | 400 | 398 | 398 | 44,000 | 3,980 |
| 1993-03-11 | 399 | 399 | 395 | 395 | 3,000 | 3,950 |
| 1993-03-05 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1993-03-04 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1993-03-02 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1993-02-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-02-19 | 399 | 400 | 398 | 399 | 14,000 | 3,990 |
| 1993-02-15 | 393 | 395 | 393 | 395 | 6,000 | 3,950 |
| 1993-02-08 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 1993-02-04 | 398 | 400 | 398 | 400 | 4,000 | 4,000 |
| 1993-02-03 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 1993-02-02 | 387 | 388 | 387 | 388 | 3,000 | 3,880 |
| 1993-02-01 | 392 | 392 | 392 | 392 | 9,000 | 3,920 |
| 1993-01-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-01-28 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1993-01-27 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1993-01-26 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1993-01-22 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1993-01-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-01-20 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 1993-01-19 | 390 | 390 | 390 | 390 | 12,000 | 3,900 |
| 1993-01-18 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-01-12 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
