8030 中央魚類(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 361 | 361 | 361 | 361 | 5,000 | 3,610 |
| 1996-12-26 | 366 | 366 | 365 | 365 | 4,000 | 3,650 |
| 1996-12-25 | 360 | 365 | 360 | 360 | 19,000 | 3,600 |
| 1996-12-24 | 380 | 380 | 370 | 370 | 26,000 | 3,700 |
| 1996-12-20 | 386 | 386 | 380 | 380 | 9,000 | 3,800 |
| 1996-12-19 | 385 | 386 | 380 | 380 | 11,000 | 3,800 |
| 1996-12-18 | 388 | 390 | 385 | 390 | 8,000 | 3,900 |
| 1996-12-17 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1996-12-16 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 1996-12-13 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1996-12-12 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1996-12-11 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1996-12-10 | 400 | 400 | 391 | 391 | 7,000 | 3,910 |
| 1996-12-09 | 391 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1996-12-06 | 405 | 405 | 390 | 390 | 16,000 | 3,900 |
| 1996-12-05 | 400 | 410 | 400 | 410 | 22,000 | 4,100 |
| 1996-12-04 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1996-12-03 | 402 | 402 | 400 | 400 | 3,000 | 4,000 |
| 1996-11-29 | 393 | 393 | 392 | 392 | 5,000 | 3,920 |
| 1996-11-28 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1996-11-27 | 391 | 392 | 391 | 392 | 7,000 | 3,920 |
| 1996-11-26 | 394 | 395 | 391 | 391 | 5,000 | 3,910 |
| 1996-11-25 | 390 | 390 | 388 | 388 | 3,000 | 3,880 |
| 1996-11-22 | 390 | 390 | 386 | 390 | 22,000 | 3,900 |
| 1996-11-21 | 393 | 393 | 390 | 390 | 11,000 | 3,900 |
| 1996-11-20 | 403 | 403 | 393 | 393 | 39,000 | 3,930 |
| 1996-11-19 | 405 | 405 | 398 | 398 | 3,000 | 3,980 |
| 1996-11-18 | 412 | 412 | 411 | 411 | 6,000 | 4,110 |
| 1996-11-15 | 391 | 410 | 390 | 405 | 161,000 | 4,050 |
| 1996-11-14 | 391 | 391 | 388 | 388 | 46,000 | 3,880 |
| 1996-11-13 | 390 | 395 | 390 | 390 | 16,000 | 3,900 |
| 1996-11-12 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1996-11-11 | 394 | 394 | 390 | 390 | 9,000 | 3,900 |
| 1996-11-08 | 391 | 391 | 390 | 390 | 8,000 | 3,900 |
| 1996-11-07 | 391 | 391 | 390 | 390 | 8,000 | 3,900 |
| 1996-11-06 | 391 | 391 | 386 | 390 | 23,000 | 3,900 |
| 1996-11-05 | 393 | 395 | 391 | 391 | 21,000 | 3,910 |
| 1996-11-01 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1996-10-31 | 394 | 397 | 394 | 394 | 8,000 | 3,940 |
| 1996-10-30 | 394 | 394 | 394 | 394 | 6,000 | 3,940 |
| 1996-10-29 | 393 | 394 | 393 | 394 | 5,000 | 3,940 |
| 1996-10-28 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1996-10-25 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1996-10-24 | 393 | 393 | 390 | 391 | 6,000 | 3,910 |
| 1996-10-23 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1996-10-22 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1996-10-21 | 408 | 408 | 398 | 398 | 8,000 | 3,980 |
| 1996-10-18 | 400 | 401 | 398 | 400 | 24,000 | 4,000 |
| 1996-10-17 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1996-10-16 | 391 | 392 | 391 | 392 | 12,000 | 3,920 |
| 1996-10-14 | 395 | 395 | 390 | 390 | 18,000 | 3,900 |
| 1996-10-09 | 401 | 404 | 400 | 400 | 11,000 | 4,000 |
| 1996-10-08 | 403 | 404 | 403 | 404 | 6,000 | 4,040 |
| 1996-10-07 | 404 | 404 | 403 | 403 | 9,000 | 4,030 |
| 1996-10-04 | 405 | 405 | 404 | 404 | 4,000 | 4,040 |
| 1996-10-03 | 403 | 404 | 403 | 404 | 6,000 | 4,040 |
| 1996-10-02 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1996-10-01 | 410 | 410 | 404 | 405 | 3,000 | 4,050 |
| 1996-09-30 | 412 | 412 | 411 | 411 | 5,000 | 4,110 |
| 1996-09-27 | 413 | 413 | 412 | 412 | 2,000 | 4,120 |
| 1996-09-26 | 413 | 413 | 413 | 413 | 8,000 | 4,130 |
| 1996-09-25 | 415 | 415 | 411 | 411 | 2,000 | 4,110 |
| 1996-09-20 | 430 | 440 | 430 | 440 | 7,000 | 4,400 |
| 1996-09-17 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-09-10 | 416 | 417 | 416 | 417 | 3,000 | 4,170 |
| 1996-09-06 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1996-09-05 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1996-09-04 | 440 | 440 | 433 | 436 | 9,000 | 4,360 |
| 1996-09-03 | 434 | 434 | 433 | 433 | 6,000 | 4,330 |
| 1996-09-02 | 419 | 425 | 419 | 425 | 7,000 | 4,250 |
| 1996-08-30 | 420 | 423 | 420 | 423 | 6,000 | 4,230 |
| 1996-08-29 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1996-08-28 | 430 | 438 | 430 | 438 | 7,000 | 4,380 |
| 1996-08-27 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1996-08-26 | 430 | 430 | 430 | 430 | 17,000 | 4,300 |
| 1996-08-22 | 428 | 430 | 428 | 430 | 3,000 | 4,300 |
| 1996-08-21 | 415 | 429 | 415 | 415 | 17,000 | 4,150 |
| 1996-08-20 | 415 | 415 | 410 | 410 | 11,000 | 4,100 |
| 1996-08-16 | 406 | 410 | 406 | 410 | 2,000 | 4,100 |
| 1996-08-15 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 1996-08-14 | 403 | 403 | 401 | 401 | 5,000 | 4,010 |
| 1996-08-13 | 403 | 403 | 403 | 403 | 11,000 | 4,030 |
| 1996-08-09 | 404 | 408 | 403 | 403 | 8,000 | 4,030 |
| 1996-08-08 | 410 | 410 | 403 | 403 | 2,000 | 4,030 |
| 1996-08-06 | 425 | 425 | 420 | 420 | 13,000 | 4,200 |
| 1996-08-05 | 424 | 425 | 424 | 425 | 2,000 | 4,250 |
| 1996-08-02 | 429 | 429 | 422 | 423 | 4,000 | 4,230 |
| 1996-08-01 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1996-07-31 | 431 | 431 | 430 | 430 | 7,000 | 4,300 |
| 1996-07-30 | 441 | 441 | 441 | 441 | 169,000 | 4,410 |
| 1996-07-29 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1996-07-26 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1996-07-25 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1996-07-24 | 445 | 445 | 440 | 440 | 4,000 | 4,400 |
| 1996-07-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1996-07-19 | 460 | 460 | 459 | 459 | 22,000 | 4,590 |
| 1996-07-18 | 443 | 443 | 440 | 440 | 12,000 | 4,400 |
| 1996-07-16 | 450 | 450 | 442 | 442 | 16,000 | 4,420 |
| 1996-07-15 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1996-07-12 | 461 | 461 | 461 | 461 | 10,000 | 4,610 |
| 1996-07-11 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-07-10 | 470 | 474 | 461 | 461 | 14,000 | 4,610 |
| 1996-07-05 | 461 | 470 | 461 | 465 | 14,000 | 4,650 |
| 1996-07-03 | 460 | 461 | 460 | 460 | 9,000 | 4,600 |
| 1996-07-02 | 461 | 461 | 460 | 460 | 3,000 | 4,600 |
| 1996-07-01 | 470 | 470 | 460 | 460 | 12,000 | 4,600 |
| 1996-06-28 | 465 | 475 | 465 | 470 | 21,000 | 4,700 |
| 1996-06-27 | 460 | 464 | 460 | 460 | 11,000 | 4,600 |
| 1996-06-24 | 460 | 460 | 450 | 450 | 23,000 | 4,500 |
| 1996-06-21 | 454 | 455 | 454 | 455 | 4,000 | 4,550 |
| 1996-06-20 | 460 | 460 | 453 | 453 | 63,000 | 4,530 |
| 1996-06-19 | 460 | 461 | 460 | 460 | 5,000 | 4,600 |
| 1996-06-17 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1996-06-14 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1996-06-13 | 460 | 460 | 457 | 457 | 5,000 | 4,570 |
| 1996-06-11 | 450 | 452 | 450 | 452 | 8,000 | 4,520 |
| 1996-06-10 | 451 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1996-06-07 | 451 | 451 | 450 | 450 | 11,000 | 4,500 |
| 1996-06-06 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1996-06-05 | 453 | 457 | 452 | 457 | 3,000 | 4,570 |
| 1996-06-04 | 460 | 460 | 451 | 451 | 14,000 | 4,510 |
| 1996-06-03 | 465 | 465 | 460 | 460 | 17,000 | 4,600 |
| 1996-05-31 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1996-05-30 | 465 | 475 | 465 | 470 | 4,000 | 4,700 |
| 1996-05-29 | 471 | 475 | 471 | 475 | 6,000 | 4,750 |
| 1996-05-28 | 480 | 480 | 470 | 475 | 13,000 | 4,750 |
| 1996-05-27 | 489 | 490 | 478 | 478 | 8,000 | 4,780 |
| 1996-05-24 | 480 | 490 | 475 | 489 | 54,000 | 4,890 |
| 1996-05-23 | 486 | 490 | 480 | 480 | 38,000 | 4,800 |
| 1996-05-22 | 475 | 487 | 475 | 485 | 39,000 | 4,850 |
| 1996-05-21 | 488 | 488 | 476 | 480 | 29,000 | 4,800 |
| 1996-05-20 | 490 | 495 | 488 | 495 | 125,000 | 4,950 |
| 1996-05-17 | 485 | 500 | 475 | 475 | 142,000 | 4,750 |
| 1996-05-16 | 460 | 480 | 460 | 480 | 118,000 | 4,800 |
| 1996-05-15 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1996-05-14 | 451 | 455 | 451 | 451 | 9,000 | 4,510 |
| 1996-05-13 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1996-05-10 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 1996-05-09 | 458 | 458 | 452 | 452 | 6,000 | 4,520 |
| 1996-05-08 | 450 | 458 | 450 | 458 | 14,000 | 4,580 |
| 1996-05-07 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1996-05-02 | 460 | 460 | 455 | 455 | 7,000 | 4,550 |
| 1996-05-01 | 462 | 462 | 460 | 460 | 13,000 | 4,600 |
| 1996-04-30 | 461 | 469 | 461 | 461 | 15,000 | 4,610 |
| 1996-04-26 | 460 | 464 | 460 | 460 | 23,000 | 4,600 |
| 1996-04-25 | 463 | 464 | 451 | 464 | 24,000 | 4,640 |
| 1996-04-24 | 459 | 460 | 452 | 458 | 22,000 | 4,580 |
| 1996-04-23 | 451 | 455 | 451 | 455 | 13,000 | 4,550 |
| 1996-04-22 | 450 | 450 | 446 | 448 | 18,000 | 4,480 |
| 1996-04-19 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1996-04-18 | 451 | 451 | 450 | 451 | 10,000 | 4,510 |
| 1996-04-17 | 470 | 470 | 451 | 451 | 26,000 | 4,510 |
| 1996-04-16 | 475 | 480 | 470 | 470 | 157,000 | 4,700 |
| 1996-04-15 | 458 | 470 | 451 | 465 | 106,000 | 4,650 |
| 1996-04-12 | 445 | 455 | 435 | 450 | 50,000 | 4,500 |
| 1996-04-11 | 444 | 445 | 442 | 445 | 29,000 | 4,450 |
| 1996-04-10 | 450 | 450 | 441 | 441 | 52,000 | 4,410 |
| 1996-04-09 | 440 | 448 | 440 | 448 | 54,000 | 4,480 |
| 1996-04-08 | 432 | 440 | 432 | 440 | 83,000 | 4,400 |
| 1996-04-05 | 428 | 430 | 426 | 430 | 10,000 | 4,300 |
| 1996-04-04 | 426 | 430 | 426 | 430 | 16,000 | 4,300 |
| 1996-04-03 | 426 | 426 | 422 | 426 | 13,000 | 4,260 |
| 1996-04-02 | 428 | 428 | 420 | 420 | 15,000 | 4,200 |
| 1996-04-01 | 420 | 428 | 420 | 427 | 14,000 | 4,270 |
| 1996-03-29 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1996-03-28 | 419 | 419 | 411 | 416 | 7,000 | 4,160 |
| 1996-03-27 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1996-03-25 | 422 | 429 | 422 | 429 | 25,000 | 4,290 |
| 1996-03-22 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 1996-03-21 | 410 | 425 | 410 | 424 | 13,000 | 4,240 |
| 1996-03-18 | 397 | 397 | 395 | 395 | 43,000 | 3,950 |
| 1996-03-15 | 401 | 401 | 394 | 394 | 50,000 | 3,940 |
| 1996-03-14 | 400 | 401 | 396 | 401 | 10,000 | 4,010 |
| 1996-03-13 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1996-03-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-03-11 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1996-03-08 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1996-03-07 | 410 | 410 | 400 | 400 | 17,000 | 4,000 |
| 1996-03-06 | 402 | 402 | 402 | 402 | 4,000 | 4,020 |
| 1996-03-05 | 407 | 410 | 402 | 402 | 21,000 | 4,020 |
| 1996-03-04 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 1996-03-01 | 400 | 401 | 400 | 401 | 5,000 | 4,010 |
| 1996-02-29 | 400 | 400 | 396 | 396 | 2,000 | 3,960 |
| 1996-02-28 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1996-02-27 | 405 | 405 | 400 | 400 | 43,000 | 4,000 |
| 1996-02-26 | 406 | 406 | 405 | 405 | 10,000 | 4,050 |
| 1996-02-23 | 405 | 405 | 405 | 405 | 12,000 | 4,050 |
| 1996-02-22 | 406 | 406 | 405 | 405 | 8,000 | 4,050 |
| 1996-02-21 | 407 | 407 | 406 | 406 | 26,000 | 4,060 |
| 1996-02-20 | 419 | 419 | 406 | 406 | 12,000 | 4,060 |
| 1996-02-19 | 410 | 411 | 409 | 409 | 25,000 | 4,090 |
| 1996-02-16 | 410 | 411 | 410 | 410 | 35,000 | 4,100 |
| 1996-02-15 | 426 | 426 | 415 | 415 | 30,000 | 4,150 |
| 1996-02-14 | 435 | 435 | 425 | 425 | 9,000 | 4,250 |
| 1996-02-13 | 440 | 440 | 435 | 435 | 4,000 | 4,350 |
| 1996-02-09 | 443 | 443 | 437 | 440 | 18,000 | 4,400 |
| 1996-02-08 | 449 | 450 | 440 | 440 | 17,000 | 4,400 |
| 1996-02-07 | 436 | 460 | 436 | 450 | 96,000 | 4,500 |
| 1996-02-06 | 432 | 435 | 425 | 435 | 29,000 | 4,350 |
| 1996-02-05 | 434 | 434 | 433 | 434 | 3,000 | 4,340 |
| 1996-02-02 | 435 | 437 | 430 | 432 | 26,000 | 4,320 |
| 1996-02-01 | 435 | 437 | 435 | 435 | 23,000 | 4,350 |
| 1996-01-31 | 430 | 440 | 430 | 435 | 50,000 | 4,350 |
| 1996-01-30 | 428 | 429 | 419 | 429 | 27,000 | 4,290 |
| 1996-01-29 | 429 | 429 | 426 | 428 | 40,000 | 4,280 |
| 1996-01-26 | 406 | 427 | 406 | 425 | 33,000 | 4,250 |
| 1996-01-25 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1996-01-23 | 402 | 403 | 401 | 401 | 5,000 | 4,010 |
| 1996-01-22 | 400 | 415 | 400 | 411 | 7,000 | 4,110 |
| 1996-01-19 | 424 | 424 | 410 | 410 | 18,000 | 4,100 |
| 1996-01-18 | 429 | 429 | 425 | 425 | 5,000 | 4,250 |
| 1996-01-17 | 435 | 435 | 425 | 425 | 9,000 | 4,250 |
| 1996-01-16 | 429 | 435 | 429 | 435 | 77,000 | 4,350 |
| 1996-01-12 | 412 | 424 | 412 | 424 | 65,000 | 4,240 |
| 1996-01-11 | 405 | 405 | 404 | 404 | 22,000 | 4,040 |
| 1996-01-10 | 396 | 402 | 396 | 402 | 16,000 | 4,020 |
| 1996-01-09 | 397 | 404 | 395 | 404 | 78,000 | 4,040 |
| 1996-01-08 | 420 | 420 | 385 | 392 | 402,000 | 3,920 |
| 1996-01-05 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1996-01-04 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
