8030 中央魚類(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1995-12-28 | 420 | 425 | 420 | 425 | 12,000 | 4,250 |
| 1995-12-27 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1995-12-26 | 406 | 410 | 405 | 410 | 15,000 | 4,100 |
| 1995-12-25 | 401 | 405 | 400 | 405 | 17,000 | 4,050 |
| 1995-12-22 | 400 | 403 | 400 | 400 | 16,000 | 4,000 |
| 1995-12-21 | 391 | 400 | 390 | 400 | 13,000 | 4,000 |
| 1995-12-20 | 391 | 403 | 391 | 403 | 12,000 | 4,030 |
| 1995-12-19 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1995-12-15 | 395 | 400 | 395 | 400 | 7,000 | 4,000 |
| 1995-12-14 | 397 | 397 | 390 | 390 | 5,000 | 3,900 |
| 1995-12-13 | 402 | 402 | 397 | 397 | 6,000 | 3,970 |
| 1995-12-12 | 401 | 404 | 397 | 397 | 8,000 | 3,970 |
| 1995-12-11 | 390 | 391 | 387 | 391 | 11,000 | 3,910 |
| 1995-12-08 | 386 | 386 | 386 | 386 | 5,000 | 3,860 |
| 1995-12-07 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 1995-12-06 | 391 | 391 | 386 | 386 | 20,000 | 3,860 |
| 1995-12-05 | 385 | 390 | 385 | 390 | 14,000 | 3,900 |
| 1995-12-04 | 381 | 381 | 380 | 380 | 11,000 | 3,800 |
| 1995-12-01 | 374 | 380 | 374 | 380 | 13,000 | 3,800 |
| 1995-11-30 | 367 | 370 | 366 | 370 | 16,000 | 3,700 |
| 1995-11-29 | 370 | 370 | 365 | 366 | 4,000 | 3,660 |
| 1995-11-28 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-11-27 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-11-24 | 370 | 370 | 368 | 368 | 4,000 | 3,680 |
| 1995-11-22 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1995-11-20 | 370 | 375 | 369 | 375 | 12,000 | 3,750 |
| 1995-11-17 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1995-11-15 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1995-11-13 | 370 | 370 | 361 | 365 | 6,000 | 3,650 |
| 1995-11-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-11-08 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1995-11-07 | 372 | 380 | 372 | 380 | 12,000 | 3,800 |
| 1995-11-02 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1995-10-30 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1995-10-26 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1995-10-25 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-10-23 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 1995-10-20 | 375 | 375 | 372 | 372 | 11,000 | 3,720 |
| 1995-10-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-10-17 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1995-10-16 | 372 | 372 | 372 | 372 | 5,000 | 3,720 |
| 1995-10-13 | 372 | 372 | 372 | 372 | 5,000 | 3,720 |
| 1995-10-12 | 375 | 375 | 372 | 372 | 4,000 | 3,720 |
| 1995-10-09 | 382 | 385 | 382 | 385 | 3,000 | 3,850 |
| 1995-10-06 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1995-10-05 | 372 | 372 | 372 | 372 | 4,000 | 3,720 |
| 1995-10-04 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1995-10-03 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1995-10-02 | 373 | 373 | 372 | 372 | 8,000 | 3,720 |
| 1995-09-29 | 372 | 388 | 372 | 388 | 7,000 | 3,880 |
| 1995-09-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-09-27 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1995-09-26 | 372 | 375 | 372 | 375 | 2,000 | 3,750 |
| 1995-09-25 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-09-22 | 369 | 369 | 365 | 365 | 4,000 | 3,650 |
| 1995-09-21 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-09-20 | 380 | 385 | 380 | 385 | 10,000 | 3,850 |
| 1995-09-19 | 375 | 375 | 365 | 365 | 5,000 | 3,650 |
| 1995-09-18 | 380 | 380 | 370 | 370 | 9,000 | 3,700 |
| 1995-09-14 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1995-09-13 | 381 | 385 | 381 | 385 | 2,000 | 3,850 |
| 1995-09-12 | 381 | 381 | 380 | 381 | 11,000 | 3,810 |
| 1995-09-11 | 382 | 382 | 381 | 381 | 7,000 | 3,810 |
| 1995-09-08 | 380 | 381 | 380 | 381 | 3,000 | 3,810 |
| 1995-09-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-09-06 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1995-09-04 | 390 | 390 | 382 | 382 | 4,000 | 3,820 |
| 1995-09-01 | 381 | 385 | 381 | 385 | 4,000 | 3,850 |
| 1995-08-30 | 385 | 385 | 380 | 380 | 9,000 | 3,800 |
| 1995-08-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-08-23 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1995-08-22 | 393 | 394 | 393 | 394 | 2,000 | 3,940 |
| 1995-08-18 | 395 | 398 | 394 | 398 | 9,000 | 3,980 |
| 1995-08-16 | 392 | 392 | 390 | 390 | 14,000 | 3,900 |
| 1995-08-15 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1995-08-11 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1995-08-10 | 376 | 380 | 376 | 380 | 8,000 | 3,800 |
| 1995-08-09 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1995-08-03 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
| 1995-08-02 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-08-01 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1995-07-31 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-07-28 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 1995-07-26 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1995-07-25 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1995-07-24 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1995-07-21 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1995-07-20 | 365 | 375 | 365 | 370 | 12,000 | 3,700 |
| 1995-07-18 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1995-07-13 | 369 | 380 | 369 | 380 | 4,000 | 3,800 |
| 1995-07-12 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 1995-07-10 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1995-07-07 | 362 | 365 | 362 | 365 | 11,000 | 3,650 |
| 1995-07-06 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 1995-07-05 | 350 | 357 | 350 | 357 | 17,000 | 3,570 |
| 1995-07-04 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 1995-07-03 | 345 | 350 | 330 | 350 | 17,000 | 3,500 |
| 1995-06-30 | 336 | 340 | 336 | 340 | 6,000 | 3,400 |
| 1995-06-29 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1995-06-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-06-27 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1995-06-26 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1995-06-23 | 331 | 335 | 330 | 335 | 4,000 | 3,350 |
| 1995-06-21 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-06-20 | 345 | 347 | 340 | 347 | 12,000 | 3,470 |
| 1995-06-19 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-06-16 | 323 | 326 | 323 | 326 | 3,000 | 3,260 |
| 1995-06-15 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1995-06-14 | 330 | 330 | 320 | 320 | 7,000 | 3,200 |
| 1995-06-13 | 334 | 334 | 330 | 330 | 5,000 | 3,300 |
| 1995-06-12 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1995-06-09 | 355 | 355 | 345 | 345 | 6,000 | 3,450 |
| 1995-06-08 | 351 | 351 | 345 | 345 | 8,000 | 3,450 |
| 1995-06-06 | 360 | 360 | 351 | 360 | 6,000 | 3,600 |
| 1995-06-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-06-02 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1995-05-31 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1995-05-30 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1995-05-29 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-05-26 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1995-05-25 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-05-24 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-05-23 | 375 | 376 | 375 | 375 | 7,000 | 3,750 |
| 1995-05-19 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1995-05-17 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-05-16 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1995-05-15 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1995-05-11 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-05-10 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1995-05-09 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1995-05-02 | 399 | 399 | 394 | 394 | 4,000 | 3,940 |
| 1995-05-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-04-28 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-04-20 | 390 | 400 | 390 | 400 | 9,000 | 4,000 |
| 1995-04-19 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-04-18 | 390 | 390 | 375 | 375 | 8,000 | 3,750 |
| 1995-04-13 | 386 | 391 | 376 | 391 | 12,000 | 3,910 |
| 1995-04-12 | 378 | 378 | 375 | 375 | 3,000 | 3,750 |
| 1995-04-11 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1995-04-10 | 379 | 379 | 378 | 378 | 5,000 | 3,780 |
| 1995-04-07 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1995-04-06 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1995-04-05 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1995-04-04 | 387 | 387 | 370 | 371 | 26,000 | 3,710 |
| 1995-04-03 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1995-03-28 | 388 | 388 | 380 | 380 | 4,000 | 3,800 |
| 1995-03-27 | 395 | 399 | 395 | 395 | 10,000 | 3,950 |
| 1995-03-24 | 395 | 400 | 395 | 399 | 12,000 | 3,990 |
| 1995-03-23 | 400 | 400 | 398 | 400 | 707,000 | 4,000 |
| 1995-03-22 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1995-03-20 | 415 | 415 | 400 | 401 | 714,000 | 4,010 |
| 1995-03-17 | 402 | 402 | 400 | 400 | 2,000 | 4,000 |
| 1995-03-15 | 401 | 401 | 401 | 401 | 5,000 | 4,010 |
| 1995-03-13 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1995-03-10 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1995-03-09 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1995-03-08 | 401 | 405 | 401 | 405 | 9,000 | 4,050 |
| 1995-03-07 | 420 | 420 | 400 | 400 | 8,000 | 4,000 |
| 1995-03-06 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-03-02 | 410 | 410 | 405 | 405 | 3,000 | 4,050 |
| 1995-02-28 | 394 | 401 | 394 | 400 | 35,000 | 4,000 |
| 1995-02-27 | 410 | 410 | 395 | 395 | 11,000 | 3,950 |
| 1995-02-24 | 418 | 418 | 415 | 415 | 12,000 | 4,150 |
| 1995-02-22 | 460 | 460 | 445 | 455 | 709,000 | 4,550 |
| 1995-02-21 | 465 | 465 | 460 | 460 | 44,000 | 4,600 |
| 1995-02-20 | 416 | 425 | 416 | 425 | 706,000 | 4,250 |
| 1995-02-17 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-02-16 | 415 | 415 | 415 | 415 | 12,000 | 4,150 |
| 1995-02-14 | 416 | 420 | 415 | 415 | 6,000 | 4,150 |
| 1995-02-13 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1995-02-10 | 420 | 425 | 420 | 425 | 3,000 | 4,250 |
| 1995-02-07 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1995-02-03 | 417 | 420 | 415 | 415 | 10,000 | 4,150 |
| 1995-02-02 | 416 | 416 | 415 | 415 | 13,000 | 4,150 |
| 1995-02-01 | 420 | 420 | 415 | 415 | 11,000 | 4,150 |
| 1995-01-31 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1995-01-30 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1995-01-27 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1995-01-26 | 445 | 445 | 440 | 440 | 13,000 | 4,400 |
| 1995-01-25 | 430 | 445 | 425 | 445 | 15,000 | 4,450 |
| 1995-01-24 | 424 | 424 | 424 | 424 | 8,000 | 4,240 |
| 1995-01-20 | 431 | 440 | 430 | 430 | 11,000 | 4,300 |
| 1995-01-18 | 430 | 430 | 430 | 430 | 9,000 | 4,300 |
| 1995-01-17 | 436 | 436 | 430 | 430 | 6,000 | 4,300 |
| 1995-01-13 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1995-01-12 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1995-01-10 | 450 | 450 | 436 | 436 | 3,000 | 4,360 |
| 1995-01-09 | 449 | 449 | 440 | 440 | 3,000 | 4,400 |
| 1995-01-06 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-01-05 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-01-04 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
