8030 中央魚類(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 185 | 200 | 185 | 200 | 24,000 | 2,000 |
| 1998-12-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-12-25 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1998-12-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-12-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-12-18 | 193 | 193 | 190 | 193 | 14,000 | 1,930 |
| 1998-12-15 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1998-12-14 | 181 | 181 | 180 | 180 | 9,000 | 1,800 |
| 1998-12-10 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 1998-12-09 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 1998-12-07 | 191 | 196 | 191 | 196 | 11,000 | 1,960 |
| 1998-12-04 | 192 | 198 | 190 | 197 | 47,000 | 1,970 |
| 1998-12-02 | 192 | 193 | 180 | 180 | 8,000 | 1,800 |
| 1998-11-30 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1998-11-26 | 185 | 185 | 175 | 175 | 9,000 | 1,750 |
| 1998-11-24 | 177 | 185 | 177 | 185 | 4,000 | 1,850 |
| 1998-11-20 | 190 | 192 | 180 | 192 | 18,000 | 1,920 |
| 1998-11-19 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1998-11-18 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-11-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-11-16 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 1998-11-13 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1998-11-11 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1998-11-10 | 181 | 190 | 181 | 190 | 6,000 | 1,900 |
| 1998-11-09 | 190 | 190 | 181 | 181 | 4,000 | 1,810 |
| 1998-11-05 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1998-11-04 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 1998-10-30 | 172 | 172 | 170 | 170 | 6,000 | 1,700 |
| 1998-10-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1998-10-28 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1998-10-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1998-10-23 | 170 | 194 | 170 | 194 | 12,000 | 1,940 |
| 1998-10-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-10-21 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 1998-10-20 | 176 | 180 | 176 | 180 | 18,000 | 1,800 |
| 1998-10-19 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-10-16 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1998-10-13 | 175 | 175 | 171 | 171 | 3,000 | 1,710 |
| 1998-10-12 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 1998-10-08 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1998-10-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-10-02 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 1998-09-30 | 175 | 175 | 170 | 170 | 4,000 | 1,700 |
| 1998-09-29 | 180 | 180 | 176 | 176 | 8,000 | 1,760 |
| 1998-09-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-09-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-09-18 | 200 | 200 | 199 | 200 | 12,000 | 2,000 |
| 1998-09-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-09-09 | 190 | 190 | 189 | 190 | 25,000 | 1,900 |
| 1998-09-08 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-09-07 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 1998-09-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-09-03 | 181 | 181 | 180 | 180 | 8,000 | 1,800 |
| 1998-09-02 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 1998-09-01 | 183 | 183 | 180 | 180 | 7,000 | 1,800 |
| 1998-08-31 | 182 | 183 | 182 | 183 | 2,000 | 1,830 |
| 1998-08-28 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1998-08-26 | 185 | 185 | 182 | 182 | 7,000 | 1,820 |
| 1998-08-25 | 187 | 187 | 185 | 185 | 10,000 | 1,850 |
| 1998-08-20 | 196 | 196 | 196 | 196 | 12,000 | 1,960 |
| 1998-08-19 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-08-17 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1998-08-14 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1998-08-13 | 195 | 196 | 190 | 196 | 12,000 | 1,960 |
| 1998-08-11 | 196 | 196 | 196 | 196 | 12,000 | 1,960 |
| 1998-08-10 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 1998-08-07 | 196 | 196 | 196 | 196 | 11,000 | 1,960 |
| 1998-08-05 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-08-04 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 1998-07-31 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 1998-07-30 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 1998-07-29 | 187 | 190 | 186 | 186 | 12,000 | 1,860 |
| 1998-07-28 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1998-07-27 | 186 | 194 | 186 | 194 | 4,000 | 1,940 |
| 1998-07-24 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1998-07-23 | 187 | 190 | 187 | 190 | 5,000 | 1,900 |
| 1998-07-22 | 193 | 193 | 185 | 185 | 7,000 | 1,850 |
| 1998-07-21 | 199 | 199 | 198 | 198 | 2,000 | 1,980 |
| 1998-07-17 | 199 | 199 | 199 | 199 | 14,000 | 1,990 |
| 1998-07-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-07-14 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1998-07-13 | 199 | 199 | 184 | 184 | 7,000 | 1,840 |
| 1998-07-10 | 199 | 199 | 196 | 196 | 14,000 | 1,960 |
| 1998-07-09 | 196 | 199 | 196 | 199 | 12,000 | 1,990 |
| 1998-07-08 | 199 | 199 | 195 | 195 | 8,000 | 1,950 |
| 1998-07-07 | 199 | 199 | 195 | 195 | 10,000 | 1,950 |
| 1998-07-06 | 199 | 199 | 196 | 199 | 7,000 | 1,990 |
| 1998-07-03 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-07-02 | 200 | 200 | 198 | 198 | 40,000 | 1,980 |
| 1998-07-01 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 1998-06-30 | 200 | 200 | 197 | 200 | 68,000 | 2,000 |
| 1998-06-24 | 180 | 190 | 180 | 190 | 11,000 | 1,900 |
| 1998-06-22 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1998-06-19 | 190 | 190 | 181 | 181 | 13,000 | 1,810 |
| 1998-06-18 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 1998-06-11 | 180 | 185 | 180 | 185 | 4,000 | 1,850 |
| 1998-06-10 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1998-06-09 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 1998-06-08 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-06-05 | 181 | 181 | 181 | 181 | 7,000 | 1,810 |
| 1998-06-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-06-02 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1998-05-29 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-05-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-05-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-05-26 | 175 | 180 | 175 | 180 | 7,000 | 1,800 |
| 1998-05-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-05-22 | 190 | 190 | 180 | 180 | 3,000 | 1,800 |
| 1998-05-21 | 190 | 190 | 189 | 190 | 24,000 | 1,900 |
| 1998-05-20 | 190 | 190 | 175 | 175 | 14,000 | 1,750 |
| 1998-05-19 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 1998-05-18 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-05-15 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 1998-05-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-05-13 | 188 | 188 | 180 | 180 | 18,000 | 1,800 |
| 1998-05-11 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 1998-05-08 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1998-05-07 | 186 | 187 | 186 | 186 | 6,000 | 1,860 |
| 1998-05-06 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1998-05-01 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1998-04-30 | 188 | 188 | 186 | 186 | 9,000 | 1,860 |
| 1998-04-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1998-04-27 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1998-04-24 | 186 | 189 | 186 | 189 | 3,000 | 1,890 |
| 1998-04-23 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-04-21 | 186 | 190 | 186 | 186 | 8,000 | 1,860 |
| 1998-04-20 | 187 | 190 | 187 | 190 | 14,000 | 1,900 |
| 1998-04-16 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-04-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-04-10 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 1998-04-06 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 1998-04-03 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 1998-04-02 | 199 | 199 | 185 | 190 | 17,000 | 1,900 |
| 1998-04-01 | 195 | 195 | 190 | 195 | 12,000 | 1,950 |
| 1998-03-30 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-03-26 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-03-25 | 210 | 210 | 206 | 206 | 26,000 | 2,060 |
| 1998-03-24 | 210 | 210 | 206 | 206 | 31,000 | 2,060 |
| 1998-03-23 | 208 | 210 | 206 | 210 | 13,000 | 2,100 |
| 1998-03-20 | 210 | 210 | 205 | 208 | 13,000 | 2,080 |
| 1998-03-18 | 205 | 205 | 200 | 200 | 9,000 | 2,000 |
| 1998-03-17 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 1998-03-16 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1998-03-13 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 1998-03-10 | 204 | 204 | 204 | 204 | 7,000 | 2,040 |
| 1998-03-09 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1998-03-06 | 200 | 205 | 200 | 205 | 6,000 | 2,050 |
| 1998-03-03 | 213 | 213 | 213 | 213 | 8,000 | 2,130 |
| 1998-03-02 | 196 | 200 | 195 | 196 | 31,000 | 1,960 |
| 1998-02-27 | 196 | 196 | 196 | 196 | 18,000 | 1,960 |
| 1998-02-26 | 196 | 196 | 196 | 196 | 10,000 | 1,960 |
| 1998-02-24 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 1998-02-23 | 201 | 201 | 196 | 196 | 7,000 | 1,960 |
| 1998-02-20 | 201 | 203 | 201 | 203 | 15,000 | 2,030 |
| 1998-02-19 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-02-18 | 205 | 206 | 190 | 201 | 38,000 | 2,010 |
| 1998-02-17 | 208 | 208 | 208 | 208 | 10,000 | 2,080 |
| 1998-02-16 | 210 | 210 | 208 | 209 | 7,000 | 2,090 |
| 1998-02-13 | 220 | 220 | 210 | 210 | 86,000 | 2,100 |
| 1998-02-12 | 213 | 214 | 210 | 210 | 64,000 | 2,100 |
| 1998-02-10 | 220 | 220 | 210 | 211 | 41,000 | 2,110 |
| 1998-02-05 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1998-02-04 | 215 | 215 | 210 | 210 | 24,000 | 2,100 |
| 1998-02-03 | 215 | 215 | 215 | 215 | 25,000 | 2,150 |
| 1998-02-02 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 1998-01-30 | 224 | 224 | 215 | 215 | 45,000 | 2,150 |
| 1998-01-29 | 229 | 229 | 220 | 220 | 17,000 | 2,200 |
| 1998-01-28 | 220 | 220 | 210 | 220 | 13,000 | 2,200 |
| 1998-01-27 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
| 1998-01-26 | 191 | 198 | 191 | 198 | 6,000 | 1,980 |
| 1998-01-20 | 185 | 188 | 185 | 188 | 15,000 | 1,880 |
| 1998-01-19 | 166 | 166 | 165 | 165 | 7,000 | 1,650 |
| 1998-01-16 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-01-12 | 161 | 161 | 160 | 161 | 15,000 | 1,610 |
| 1998-01-08 | 166 | 166 | 161 | 161 | 3,000 | 1,610 |
| 1998-01-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1998-01-06 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
