8030 中央魚類(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 1994-12-28 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1994-12-27 | 444 | 444 | 444 | 444 | 4,000 | 4,440 |
| 1994-12-26 | 434 | 440 | 434 | 440 | 10,000 | 4,400 |
| 1994-12-22 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1994-12-21 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1994-12-20 | 440 | 440 | 430 | 440 | 22,000 | 4,400 |
| 1994-12-19 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1994-12-15 | 440 | 440 | 430 | 440 | 5,000 | 4,400 |
| 1994-12-14 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1994-12-13 | 441 | 441 | 441 | 441 | 10,000 | 4,410 |
| 1994-12-12 | 450 | 450 | 441 | 441 | 8,000 | 4,410 |
| 1994-12-09 | 455 | 455 | 450 | 450 | 5,000 | 4,500 |
| 1994-12-08 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1994-12-07 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-12-06 | 447 | 465 | 447 | 460 | 29,000 | 4,600 |
| 1994-12-05 | 450 | 450 | 445 | 446 | 4,000 | 4,460 |
| 1994-12-02 | 442 | 449 | 442 | 449 | 3,000 | 4,490 |
| 1994-12-01 | 442 | 442 | 441 | 441 | 4,000 | 4,410 |
| 1994-11-30 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1994-11-29 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1994-11-25 | 450 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1994-11-24 | 458 | 458 | 450 | 450 | 6,000 | 4,500 |
| 1994-11-22 | 459 | 459 | 454 | 459 | 7,000 | 4,590 |
| 1994-11-21 | 464 | 468 | 464 | 468 | 2,000 | 4,680 |
| 1994-11-18 | 464 | 464 | 464 | 464 | 9,000 | 4,640 |
| 1994-11-17 | 467 | 467 | 464 | 464 | 4,000 | 4,640 |
| 1994-11-15 | 464 | 480 | 464 | 480 | 9,000 | 4,800 |
| 1994-11-14 | 460 | 465 | 460 | 464 | 8,000 | 4,640 |
| 1994-11-11 | 461 | 462 | 461 | 461 | 16,000 | 4,610 |
| 1994-11-10 | 478 | 478 | 470 | 470 | 3,000 | 4,700 |
| 1994-11-09 | 480 | 480 | 473 | 473 | 10,000 | 4,730 |
| 1994-11-08 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1994-11-07 | 476 | 495 | 476 | 483 | 25,000 | 4,830 |
| 1994-11-04 | 472 | 480 | 472 | 480 | 9,000 | 4,800 |
| 1994-11-02 | 470 | 473 | 470 | 470 | 7,000 | 4,700 |
| 1994-11-01 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1994-10-31 | 467 | 467 | 466 | 466 | 3,000 | 4,660 |
| 1994-10-28 | 470 | 470 | 467 | 467 | 3,000 | 4,670 |
| 1994-10-27 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-10-26 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1994-10-25 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1994-10-24 | 480 | 485 | 480 | 485 | 4,000 | 4,850 |
| 1994-10-21 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1994-10-20 | 481 | 490 | 481 | 482 | 16,000 | 4,820 |
| 1994-10-19 | 480 | 482 | 480 | 481 | 3,000 | 4,810 |
| 1994-10-18 | 475 | 475 | 472 | 475 | 3,000 | 4,750 |
| 1994-10-17 | 472 | 475 | 472 | 475 | 3,000 | 4,750 |
| 1994-10-14 | 471 | 472 | 470 | 472 | 5,000 | 4,720 |
| 1994-10-13 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1994-10-12 | 471 | 471 | 470 | 470 | 4,000 | 4,700 |
| 1994-10-11 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1994-10-07 | 470 | 470 | 461 | 470 | 12,000 | 4,700 |
| 1994-10-06 | 466 | 466 | 460 | 460 | 6,000 | 4,600 |
| 1994-10-05 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1994-10-04 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1994-10-03 | 451 | 451 | 450 | 450 | 20,000 | 4,500 |
| 1994-09-30 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1994-09-29 | 459 | 464 | 455 | 457 | 8,000 | 4,570 |
| 1994-09-28 | 459 | 464 | 459 | 464 | 4,000 | 4,640 |
| 1994-09-26 | 468 | 468 | 468 | 468 | 7,000 | 4,680 |
| 1994-09-22 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 1994-09-21 | 485 | 485 | 475 | 475 | 6,000 | 4,750 |
| 1994-09-20 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1994-09-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1994-09-16 | 461 | 463 | 461 | 462 | 15,000 | 4,620 |
| 1994-09-14 | 471 | 471 | 460 | 461 | 10,000 | 4,610 |
| 1994-09-13 | 471 | 471 | 471 | 471 | 5,000 | 4,710 |
| 1994-09-08 | 487 | 487 | 471 | 471 | 11,000 | 4,710 |
| 1994-09-07 | 495 | 495 | 486 | 486 | 4,000 | 4,860 |
| 1994-09-06 | 495 | 495 | 486 | 486 | 3,000 | 4,860 |
| 1994-09-02 | 505 | 506 | 500 | 500 | 12,000 | 5,000 |
| 1994-09-01 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-08-31 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1994-08-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1994-08-26 | 500 | 500 | 495 | 500 | 6,000 | 5,000 |
| 1994-08-25 | 505 | 505 | 495 | 500 | 6,000 | 5,000 |
| 1994-08-23 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1994-08-22 | 511 | 511 | 510 | 511 | 4,000 | 5,110 |
| 1994-08-19 | 520 | 525 | 515 | 521 | 26,000 | 5,210 |
| 1994-08-18 | 517 | 517 | 515 | 515 | 2,000 | 5,150 |
| 1994-08-17 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1994-08-16 | 517 | 517 | 510 | 510 | 5,000 | 5,100 |
| 1994-08-15 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1994-08-12 | 520 | 530 | 520 | 525 | 6,000 | 5,250 |
| 1994-08-11 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1994-08-10 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1994-08-09 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1994-08-08 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-08-03 | 496 | 496 | 495 | 495 | 4,000 | 4,950 |
| 1994-08-02 | 500 | 500 | 495 | 495 | 10,000 | 4,950 |
| 1994-08-01 | 496 | 500 | 496 | 500 | 3,000 | 5,000 |
| 1994-07-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1994-07-28 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1994-07-27 | 499 | 500 | 490 | 490 | 23,000 | 4,900 |
| 1994-07-26 | 505 | 505 | 501 | 501 | 3,000 | 5,010 |
| 1994-07-25 | 510 | 510 | 506 | 506 | 9,000 | 5,060 |
| 1994-07-22 | 530 | 530 | 510 | 511 | 11,000 | 5,110 |
| 1994-07-21 | 534 | 534 | 531 | 531 | 4,000 | 5,310 |
| 1994-07-20 | 535 | 535 | 526 | 535 | 17,000 | 5,350 |
| 1994-07-19 | 535 | 535 | 525 | 525 | 10,000 | 5,250 |
| 1994-07-18 | 530 | 530 | 525 | 525 | 12,000 | 5,250 |
| 1994-07-15 | 533 | 538 | 533 | 533 | 17,000 | 5,330 |
| 1994-07-14 | 533 | 535 | 533 | 533 | 20,000 | 5,330 |
| 1994-07-13 | 535 | 539 | 535 | 535 | 28,000 | 5,350 |
| 1994-07-11 | 538 | 538 | 525 | 525 | 9,000 | 5,250 |
| 1994-07-08 | 535 | 538 | 530 | 538 | 6,000 | 5,380 |
| 1994-07-07 | 538 | 540 | 525 | 525 | 14,000 | 5,250 |
| 1994-07-06 | 540 | 540 | 522 | 522 | 34,000 | 5,220 |
| 1994-07-05 | 540 | 540 | 535 | 540 | 22,000 | 5,400 |
| 1994-07-04 | 539 | 540 | 539 | 540 | 51,000 | 5,400 |
| 1994-07-01 | 528 | 548 | 528 | 540 | 143,000 | 5,400 |
| 1994-06-30 | 523 | 527 | 520 | 527 | 17,000 | 5,270 |
| 1994-06-29 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1994-06-28 | 510 | 512 | 502 | 505 | 16,000 | 5,050 |
| 1994-06-27 | 510 | 525 | 510 | 510 | 13,000 | 5,100 |
| 1994-06-24 | 530 | 535 | 525 | 525 | 56,000 | 5,250 |
| 1994-06-23 | 511 | 525 | 511 | 525 | 12,000 | 5,250 |
| 1994-06-22 | 506 | 510 | 488 | 510 | 26,000 | 5,100 |
| 1994-06-21 | 522 | 522 | 516 | 516 | 12,000 | 5,160 |
| 1994-06-20 | 532 | 535 | 523 | 527 | 38,000 | 5,270 |
| 1994-06-17 | 539 | 539 | 522 | 522 | 29,000 | 5,220 |
| 1994-06-16 | 521 | 543 | 521 | 535 | 79,000 | 5,350 |
| 1994-06-15 | 515 | 524 | 511 | 511 | 38,000 | 5,110 |
| 1994-06-14 | 525 | 525 | 512 | 512 | 31,000 | 5,120 |
| 1994-06-13 | 529 | 529 | 510 | 515 | 21,000 | 5,150 |
| 1994-06-10 | 525 | 525 | 510 | 520 | 32,000 | 5,200 |
| 1994-06-09 | 542 | 542 | 515 | 530 | 117,000 | 5,300 |
| 1994-06-08 | 500 | 545 | 500 | 543 | 305,000 | 5,430 |
| 1994-06-07 | 497 | 500 | 497 | 500 | 28,000 | 5,000 |
| 1994-06-06 | 498 | 498 | 490 | 498 | 12,000 | 4,980 |
| 1994-06-03 | 496 | 498 | 494 | 498 | 35,000 | 4,980 |
| 1994-06-02 | 493 | 494 | 490 | 494 | 30,000 | 4,940 |
| 1994-06-01 | 494 | 498 | 490 | 490 | 42,000 | 4,900 |
| 1994-05-31 | 487 | 493 | 487 | 490 | 23,000 | 4,900 |
| 1994-05-30 | 485 | 487 | 482 | 485 | 18,000 | 4,850 |
| 1994-05-27 | 460 | 475 | 460 | 475 | 176,000 | 4,750 |
| 1994-05-26 | 470 | 470 | 460 | 460 | 153,000 | 4,600 |
| 1994-05-25 | 471 | 480 | 471 | 480 | 2,000 | 4,800 |
| 1994-05-24 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1994-05-23 | 480 | 480 | 467 | 467 | 7,000 | 4,670 |
| 1994-05-20 | 471 | 475 | 471 | 475 | 14,000 | 4,750 |
| 1994-05-19 | 480 | 480 | 464 | 466 | 9,000 | 4,660 |
| 1994-05-18 | 497 | 497 | 485 | 485 | 5,000 | 4,850 |
| 1994-05-17 | 495 | 495 | 495 | 495 | 18,000 | 4,950 |
| 1994-05-16 | 499 | 499 | 495 | 495 | 10,000 | 4,950 |
| 1994-05-13 | 495 | 501 | 495 | 495 | 64,000 | 4,950 |
| 1994-05-12 | 470 | 485 | 470 | 485 | 19,000 | 4,850 |
| 1994-05-11 | 472 | 472 | 470 | 470 | 4,000 | 4,700 |
| 1994-05-10 | 471 | 475 | 471 | 473 | 12,000 | 4,730 |
| 1994-05-06 | 470 | 471 | 470 | 471 | 5,000 | 4,710 |
| 1994-05-02 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1994-04-28 | 485 | 485 | 471 | 471 | 8,000 | 4,710 |
| 1994-04-27 | 469 | 486 | 469 | 486 | 18,000 | 4,860 |
| 1994-04-26 | 478 | 479 | 470 | 470 | 16,000 | 4,700 |
| 1994-04-25 | 486 | 487 | 480 | 480 | 20,000 | 4,800 |
| 1994-04-22 | 469 | 489 | 466 | 484 | 36,000 | 4,840 |
| 1994-04-21 | 469 | 470 | 466 | 469 | 7,000 | 4,690 |
| 1994-04-20 | 475 | 478 | 472 | 473 | 14,000 | 4,730 |
| 1994-04-19 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 1994-04-18 | 465 | 470 | 463 | 470 | 6,000 | 4,700 |
| 1994-04-15 | 458 | 459 | 455 | 459 | 11,000 | 4,590 |
| 1994-04-14 | 450 | 450 | 442 | 450 | 11,000 | 4,500 |
| 1994-04-13 | 442 | 450 | 441 | 450 | 10,000 | 4,500 |
| 1994-04-12 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1994-04-11 | 460 | 480 | 460 | 465 | 27,000 | 4,650 |
| 1994-04-08 | 440 | 450 | 435 | 450 | 19,000 | 4,500 |
| 1994-04-07 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1994-04-06 | 430 | 430 | 429 | 429 | 9,000 | 4,290 |
| 1994-04-05 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1994-04-04 | 435 | 435 | 425 | 426 | 7,000 | 4,260 |
| 1994-04-01 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1994-03-31 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1994-03-30 | 435 | 435 | 432 | 435 | 8,000 | 4,350 |
| 1994-03-29 | 431 | 440 | 431 | 435 | 15,000 | 4,350 |
| 1994-03-28 | 431 | 435 | 431 | 431 | 3,000 | 4,310 |
| 1994-03-25 | 442 | 442 | 442 | 442 | 6,000 | 4,420 |
| 1994-03-24 | 441 | 441 | 440 | 441 | 12,000 | 4,410 |
| 1994-03-23 | 459 | 459 | 440 | 441 | 16,000 | 4,410 |
| 1994-03-22 | 460 | 460 | 459 | 459 | 13,000 | 4,590 |
| 1994-03-18 | 455 | 459 | 455 | 459 | 25,000 | 4,590 |
| 1994-03-17 | 440 | 445 | 440 | 445 | 14,000 | 4,450 |
| 1994-03-16 | 435 | 440 | 434 | 435 | 34,000 | 4,350 |
| 1994-03-15 | 435 | 435 | 434 | 435 | 24,000 | 4,350 |
| 1994-03-14 | 435 | 435 | 430 | 435 | 10,000 | 4,350 |
| 1994-03-11 | 435 | 435 | 435 | 435 | 25,000 | 4,350 |
| 1994-03-10 | 435 | 435 | 435 | 435 | 6,000 | 4,350 |
| 1994-03-08 | 430 | 440 | 430 | 435 | 11,000 | 4,350 |
| 1994-03-07 | 430 | 430 | 425 | 430 | 5,000 | 4,300 |
| 1994-03-04 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1994-03-03 | 430 | 440 | 428 | 440 | 7,000 | 4,400 |
| 1994-03-02 | 427 | 430 | 427 | 430 | 4,000 | 4,300 |
| 1994-03-01 | 420 | 426 | 420 | 426 | 14,000 | 4,260 |
| 1994-02-24 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1994-02-23 | 433 | 440 | 433 | 440 | 6,000 | 4,400 |
| 1994-02-21 | 432 | 433 | 432 | 433 | 6,000 | 4,330 |
| 1994-02-18 | 423 | 433 | 423 | 433 | 9,000 | 4,330 |
| 1994-02-17 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 1994-02-16 | 415 | 418 | 415 | 418 | 4,000 | 4,180 |
| 1994-02-15 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1994-02-14 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1994-02-10 | 437 | 444 | 432 | 432 | 9,000 | 4,320 |
| 1994-02-09 | 440 | 440 | 435 | 438 | 9,000 | 4,380 |
| 1994-02-08 | 438 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1994-02-07 | 430 | 440 | 430 | 438 | 10,000 | 4,380 |
| 1994-02-04 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 1994-02-03 | 430 | 435 | 430 | 435 | 10,000 | 4,350 |
| 1994-02-02 | 431 | 432 | 430 | 430 | 9,000 | 4,300 |
| 1994-02-01 | 427 | 432 | 427 | 432 | 6,000 | 4,320 |
| 1994-01-31 | 417 | 422 | 417 | 422 | 3,000 | 4,220 |
| 1994-01-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1994-01-27 | 410 | 420 | 410 | 420 | 5,000 | 4,200 |
| 1994-01-26 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1994-01-25 | 401 | 410 | 401 | 410 | 21,000 | 4,100 |
| 1994-01-21 | 427 | 431 | 427 | 431 | 7,000 | 4,310 |
| 1994-01-20 | 430 | 435 | 425 | 425 | 10,000 | 4,250 |
| 1994-01-19 | 421 | 425 | 421 | 425 | 13,000 | 4,250 |
| 1994-01-18 | 420 | 421 | 420 | 421 | 11,000 | 4,210 |
| 1994-01-17 | 416 | 421 | 415 | 421 | 7,000 | 4,210 |
| 1994-01-14 | 405 | 415 | 405 | 415 | 6,000 | 4,150 |
| 1994-01-13 | 401 | 405 | 401 | 405 | 5,000 | 4,050 |
| 1994-01-12 | 399 | 400 | 399 | 400 | 19,000 | 4,000 |
| 1994-01-10 | 396 | 399 | 396 | 399 | 4,000 | 3,990 |
| 1994-01-07 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1994-01-04 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
