8030 中央魚類(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 170 | 199 | 170 | 199 | 22,000 | 1,990 |
| 1997-12-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-12-26 | 180 | 180 | 170 | 170 | 2,000 | 1,700 |
| 1997-12-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-12-24 | 160 | 170 | 160 | 170 | 7,000 | 1,700 |
| 1997-12-22 | 161 | 170 | 150 | 170 | 18,000 | 1,700 |
| 1997-12-19 | 195 | 195 | 180 | 180 | 25,000 | 1,800 |
| 1997-12-16 | 195 | 195 | 190 | 190 | 18,000 | 1,900 |
| 1997-12-15 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1997-12-12 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1997-12-11 | 200 | 200 | 195 | 196 | 4,000 | 1,960 |
| 1997-12-10 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1997-12-08 | 220 | 220 | 220 | 220 | 36,000 | 2,200 |
| 1997-12-05 | 200 | 200 | 200 | 200 | 17,000 | 2,000 |
| 1997-12-04 | 201 | 201 | 200 | 201 | 7,000 | 2,010 |
| 1997-12-02 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-12-01 | 206 | 206 | 201 | 206 | 7,000 | 2,060 |
| 1997-11-28 | 202 | 205 | 202 | 205 | 3,000 | 2,050 |
| 1997-11-27 | 209 | 210 | 201 | 201 | 11,000 | 2,010 |
| 1997-11-26 | 218 | 219 | 215 | 219 | 9,000 | 2,190 |
| 1997-11-25 | 218 | 219 | 215 | 219 | 10,000 | 2,190 |
| 1997-11-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-11-20 | 216 | 235 | 216 | 235 | 16,000 | 2,350 |
| 1997-11-19 | 230 | 230 | 216 | 225 | 18,000 | 2,250 |
| 1997-11-18 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1997-11-17 | 225 | 225 | 215 | 215 | 3,000 | 2,150 |
| 1997-11-14 | 221 | 230 | 220 | 230 | 15,000 | 2,300 |
| 1997-11-13 | 225 | 225 | 215 | 220 | 13,000 | 2,200 |
| 1997-11-12 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-11-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-11-07 | 235 | 235 | 225 | 225 | 5,000 | 2,250 |
| 1997-11-05 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1997-11-04 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-10-31 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-10-30 | 226 | 240 | 226 | 230 | 8,000 | 2,300 |
| 1997-10-29 | 226 | 226 | 225 | 225 | 14,000 | 2,250 |
| 1997-10-27 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-10-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-10-22 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-10-21 | 239 | 240 | 239 | 240 | 4,000 | 2,400 |
| 1997-10-20 | 240 | 240 | 240 | 240 | 13,000 | 2,400 |
| 1997-10-13 | 225 | 225 | 215 | 215 | 9,000 | 2,150 |
| 1997-10-09 | 217 | 217 | 215 | 215 | 6,000 | 2,150 |
| 1997-10-08 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 1997-10-07 | 225 | 225 | 220 | 220 | 13,000 | 2,200 |
| 1997-10-06 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-10-03 | 221 | 225 | 221 | 225 | 3,000 | 2,250 |
| 1997-10-02 | 240 | 240 | 221 | 230 | 23,000 | 2,300 |
| 1997-10-01 | 228 | 235 | 228 | 230 | 31,000 | 2,300 |
| 1997-09-30 | 234 | 234 | 230 | 230 | 20,000 | 2,300 |
| 1997-09-29 | 240 | 240 | 235 | 235 | 18,000 | 2,350 |
| 1997-09-26 | 240 | 240 | 240 | 240 | 14,000 | 2,400 |
| 1997-09-25 | 258 | 258 | 240 | 240 | 24,000 | 2,400 |
| 1997-09-24 | 260 | 261 | 260 | 260 | 13,000 | 2,600 |
| 1997-09-22 | 261 | 261 | 260 | 261 | 7,000 | 2,610 |
| 1997-09-19 | 265 | 271 | 261 | 261 | 13,000 | 2,610 |
| 1997-09-18 | 262 | 262 | 261 | 261 | 6,000 | 2,610 |
| 1997-09-17 | 262 | 262 | 262 | 262 | 5,000 | 2,620 |
| 1997-09-16 | 271 | 271 | 262 | 262 | 7,000 | 2,620 |
| 1997-09-12 | 270 | 271 | 270 | 271 | 4,000 | 2,710 |
| 1997-09-11 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-09-10 | 276 | 276 | 270 | 270 | 9,000 | 2,700 |
| 1997-09-09 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1997-09-04 | 279 | 280 | 279 | 280 | 4,000 | 2,800 |
| 1997-09-02 | 279 | 279 | 272 | 272 | 14,000 | 2,720 |
| 1997-08-28 | 271 | 271 | 271 | 271 | 14,000 | 2,710 |
| 1997-08-25 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1997-08-20 | 284 | 284 | 275 | 275 | 14,000 | 2,750 |
| 1997-08-19 | 276 | 279 | 276 | 279 | 2,000 | 2,790 |
| 1997-08-15 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1997-08-12 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 1997-08-11 | 279 | 279 | 275 | 275 | 3,000 | 2,750 |
| 1997-08-08 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-08-07 | 281 | 282 | 280 | 280 | 7,000 | 2,800 |
| 1997-08-06 | 281 | 281 | 280 | 280 | 17,000 | 2,800 |
| 1997-08-05 | 285 | 285 | 281 | 281 | 12,000 | 2,810 |
| 1997-08-04 | 295 | 295 | 290 | 290 | 13,000 | 2,900 |
| 1997-08-01 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 1997-07-31 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1997-07-30 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1997-07-29 | 292 | 292 | 292 | 292 | 8,000 | 2,920 |
| 1997-07-28 | 293 | 295 | 293 | 293 | 10,000 | 2,930 |
| 1997-07-25 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1997-07-23 | 293 | 293 | 292 | 292 | 4,000 | 2,920 |
| 1997-07-22 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1997-07-18 | 309 | 309 | 292 | 292 | 11,000 | 2,920 |
| 1997-07-17 | 299 | 304 | 299 | 304 | 2,000 | 3,040 |
| 1997-07-16 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-07-15 | 296 | 296 | 291 | 291 | 12,000 | 2,910 |
| 1997-07-14 | 290 | 291 | 290 | 291 | 9,000 | 2,910 |
| 1997-07-11 | 291 | 293 | 291 | 292 | 24,000 | 2,920 |
| 1997-07-10 | 300 | 300 | 295 | 295 | 8,000 | 2,950 |
| 1997-07-09 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1997-07-08 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1997-07-04 | 300 | 305 | 300 | 300 | 13,000 | 3,000 |
| 1997-07-03 | 305 | 305 | 300 | 300 | 18,000 | 3,000 |
| 1997-07-02 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 1997-07-01 | 313 | 318 | 313 | 315 | 49,000 | 3,150 |
| 1997-06-30 | 298 | 303 | 298 | 303 | 32,000 | 3,030 |
| 1997-06-27 | 300 | 300 | 295 | 296 | 40,000 | 2,960 |
| 1997-06-26 | 296 | 300 | 296 | 300 | 28,000 | 3,000 |
| 1997-06-25 | 300 | 300 | 296 | 296 | 34,000 | 2,960 |
| 1997-06-24 | 301 | 301 | 299 | 300 | 68,000 | 3,000 |
| 1997-06-23 | 304 | 304 | 302 | 303 | 12,000 | 3,030 |
| 1997-06-20 | 308 | 310 | 308 | 310 | 15,000 | 3,100 |
| 1997-06-19 | 315 | 315 | 308 | 308 | 10,000 | 3,080 |
| 1997-06-18 | 311 | 315 | 311 | 315 | 11,000 | 3,150 |
| 1997-06-17 | 316 | 316 | 311 | 311 | 9,000 | 3,110 |
| 1997-06-16 | 299 | 306 | 299 | 306 | 302,000 | 3,060 |
| 1997-06-12 | 310 | 311 | 310 | 311 | 4,000 | 3,110 |
| 1997-06-11 | 307 | 307 | 307 | 307 | 5,000 | 3,070 |
| 1997-06-10 | 309 | 309 | 307 | 307 | 6,000 | 3,070 |
| 1997-06-06 | 315 | 318 | 311 | 311 | 20,000 | 3,110 |
| 1997-06-05 | 319 | 319 | 310 | 310 | 36,000 | 3,100 |
| 1997-06-04 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 1997-06-03 | 329 | 329 | 323 | 323 | 4,000 | 3,230 |
| 1997-06-02 | 323 | 323 | 320 | 323 | 11,000 | 3,230 |
| 1997-05-30 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 1997-05-29 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
| 1997-05-28 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 1997-05-26 | 322 | 326 | 322 | 326 | 7,000 | 3,260 |
| 1997-05-23 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1997-05-22 | 327 | 327 | 327 | 327 | 5,000 | 3,270 |
| 1997-05-21 | 328 | 330 | 328 | 328 | 7,000 | 3,280 |
| 1997-05-20 | 332 | 332 | 327 | 327 | 25,000 | 3,270 |
| 1997-05-19 | 329 | 329 | 327 | 327 | 2,000 | 3,270 |
| 1997-05-16 | 321 | 324 | 320 | 324 | 18,000 | 3,240 |
| 1997-05-15 | 324 | 324 | 320 | 320 | 52,000 | 3,200 |
| 1997-05-14 | 320 | 325 | 320 | 325 | 11,000 | 3,250 |
| 1997-05-13 | 313 | 318 | 313 | 315 | 6,000 | 3,150 |
| 1997-05-12 | 320 | 320 | 310 | 310 | 4,000 | 3,100 |
| 1997-05-09 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-05-08 | 310 | 320 | 310 | 320 | 6,000 | 3,200 |
| 1997-05-07 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1997-05-06 | 300 | 305 | 295 | 298 | 45,000 | 2,980 |
| 1997-05-02 | 310 | 310 | 298 | 298 | 13,000 | 2,980 |
| 1997-05-01 | 300 | 310 | 300 | 301 | 8,000 | 3,010 |
| 1997-04-30 | 300 | 300 | 291 | 300 | 12,000 | 3,000 |
| 1997-04-28 | 301 | 301 | 290 | 290 | 9,000 | 2,900 |
| 1997-04-25 | 315 | 315 | 301 | 301 | 16,000 | 3,010 |
| 1997-04-22 | 325 | 325 | 320 | 320 | 8,000 | 3,200 |
| 1997-04-21 | 332 | 332 | 330 | 330 | 2,000 | 3,300 |
| 1997-04-18 | 310 | 315 | 305 | 315 | 16,000 | 3,150 |
| 1997-04-17 | 296 | 302 | 296 | 301 | 6,000 | 3,010 |
| 1997-04-15 | 290 | 290 | 281 | 290 | 8,000 | 2,900 |
| 1997-04-11 | 290 | 291 | 290 | 290 | 6,000 | 2,900 |
| 1997-04-10 | 300 | 300 | 291 | 291 | 14,000 | 2,910 |
| 1997-04-09 | 305 | 305 | 300 | 300 | 12,000 | 3,000 |
| 1997-04-08 | 325 | 325 | 301 | 301 | 13,000 | 3,010 |
| 1997-04-04 | 330 | 330 | 325 | 325 | 9,000 | 3,250 |
| 1997-04-02 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 1997-03-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-03-27 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-03-26 | 331 | 331 | 330 | 330 | 6,000 | 3,300 |
| 1997-03-25 | 331 | 331 | 330 | 330 | 8,000 | 3,300 |
| 1997-03-24 | 335 | 335 | 331 | 331 | 14,000 | 3,310 |
| 1997-03-21 | 335 | 335 | 335 | 335 | 21,000 | 3,350 |
| 1997-03-19 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1997-03-18 | 338 | 338 | 330 | 330 | 58,000 | 3,300 |
| 1997-03-17 | 335 | 338 | 335 | 338 | 10,000 | 3,380 |
| 1997-03-14 | 336 | 336 | 335 | 335 | 17,000 | 3,350 |
| 1997-03-13 | 336 | 338 | 336 | 337 | 11,000 | 3,370 |
| 1997-03-12 | 340 | 340 | 336 | 336 | 16,000 | 3,360 |
| 1997-03-11 | 337 | 337 | 335 | 335 | 16,000 | 3,350 |
| 1997-03-10 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-03-07 | 340 | 340 | 338 | 338 | 3,000 | 3,380 |
| 1997-03-06 | 338 | 345 | 338 | 340 | 5,000 | 3,400 |
| 1997-03-04 | 337 | 337 | 337 | 337 | 7,000 | 3,370 |
| 1997-03-03 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1997-02-28 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-02-27 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-02-24 | 341 | 359 | 341 | 359 | 3,000 | 3,590 |
| 1997-02-21 | 344 | 344 | 340 | 340 | 9,000 | 3,400 |
| 1997-02-20 | 346 | 346 | 345 | 345 | 10,000 | 3,450 |
| 1997-02-19 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1997-02-18 | 336 | 336 | 335 | 335 | 5,000 | 3,350 |
| 1997-02-17 | 335 | 340 | 335 | 340 | 12,000 | 3,400 |
| 1997-02-14 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1997-02-13 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1997-02-10 | 336 | 341 | 336 | 341 | 4,000 | 3,410 |
| 1997-02-06 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1997-02-05 | 355 | 355 | 348 | 348 | 8,000 | 3,480 |
| 1997-02-04 | 345 | 350 | 345 | 345 | 10,000 | 3,450 |
| 1997-02-03 | 336 | 337 | 336 | 337 | 4,000 | 3,370 |
| 1997-01-31 | 335 | 340 | 335 | 340 | 31,000 | 3,400 |
| 1997-01-30 | 335 | 336 | 335 | 335 | 22,000 | 3,350 |
| 1997-01-29 | 340 | 340 | 340 | 340 | 31,000 | 3,400 |
| 1997-01-28 | 340 | 345 | 340 | 345 | 13,000 | 3,450 |
| 1997-01-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-01-23 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 1997-01-22 | 355 | 360 | 355 | 360 | 6,000 | 3,600 |
| 1997-01-21 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1997-01-20 | 355 | 355 | 350 | 350 | 22,000 | 3,500 |
| 1997-01-17 | 356 | 356 | 355 | 355 | 9,000 | 3,550 |
| 1997-01-16 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 1997-01-14 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1997-01-13 | 355 | 355 | 354 | 355 | 4,000 | 3,550 |
| 1997-01-10 | 360 | 360 | 355 | 355 | 9,000 | 3,550 |
| 1997-01-09 | 362 | 362 | 360 | 360 | 7,000 | 3,600 |
| 1997-01-08 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1997-01-07 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 1997-01-06 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
