8030 中央魚類(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 173 | 189 | 173 | 189 | 13,000 | 1,890 |
| 1999-12-29 | 181 | 181 | 179 | 179 | 17,000 | 1,790 |
| 1999-12-28 | 180 | 180 | 180 | 180 | 20,000 | 1,800 |
| 1999-12-27 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1999-12-24 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 1999-12-22 | 185 | 187 | 185 | 187 | 9,000 | 1,870 |
| 1999-12-21 | 180 | 185 | 180 | 185 | 5,000 | 1,850 |
| 1999-12-20 | 191 | 191 | 180 | 180 | 24,000 | 1,800 |
| 1999-12-17 | 183 | 183 | 182 | 182 | 6,000 | 1,820 |
| 1999-12-16 | 181 | 182 | 181 | 182 | 6,000 | 1,820 |
| 1999-12-15 | 185 | 189 | 185 | 185 | 3,000 | 1,850 |
| 1999-12-10 | 181 | 184 | 181 | 184 | 4,000 | 1,840 |
| 1999-12-09 | 185 | 190 | 180 | 180 | 26,000 | 1,800 |
| 1999-12-06 | 186 | 199 | 186 | 199 | 3,000 | 1,990 |
| 1999-12-03 | 210 | 210 | 200 | 209 | 32,000 | 2,090 |
| 1999-12-02 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1999-12-01 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1999-11-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-11-26 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1999-11-25 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1999-11-24 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1999-11-22 | 181 | 210 | 181 | 210 | 23,000 | 2,100 |
| 1999-11-19 | 210 | 210 | 200 | 200 | 12,000 | 2,000 |
| 1999-11-18 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-11-17 | 187 | 188 | 187 | 188 | 11,000 | 1,880 |
| 1999-11-16 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1999-11-15 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 1999-11-12 | 195 | 195 | 195 | 195 | 12,000 | 1,950 |
| 1999-11-11 | 200 | 200 | 195 | 195 | 10,000 | 1,950 |
| 1999-11-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-11-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-11-08 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 1999-11-05 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-11-04 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 1999-11-02 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1999-11-01 | 198 | 198 | 193 | 193 | 5,000 | 1,930 |
| 1999-10-27 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1999-10-25 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-10-22 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1999-10-20 | 214 | 215 | 200 | 200 | 15,000 | 2,000 |
| 1999-10-18 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1999-10-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-10-14 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1999-10-13 | 207 | 207 | 205 | 205 | 7,000 | 2,050 |
| 1999-10-12 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 1999-10-08 | 210 | 210 | 205 | 205 | 9,000 | 2,050 |
| 1999-10-07 | 210 | 210 | 200 | 200 | 18,000 | 2,000 |
| 1999-10-05 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 1999-10-04 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1999-10-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-09-30 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1999-09-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-09-28 | 210 | 210 | 196 | 200 | 12,000 | 2,000 |
| 1999-09-27 | 212 | 212 | 210 | 212 | 28,000 | 2,120 |
| 1999-09-24 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 1999-09-20 | 215 | 216 | 215 | 215 | 30,000 | 2,150 |
| 1999-09-17 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1999-09-16 | 217 | 217 | 215 | 215 | 23,000 | 2,150 |
| 1999-09-14 | 216 | 216 | 215 | 215 | 11,000 | 2,150 |
| 1999-09-13 | 217 | 217 | 216 | 216 | 12,000 | 2,160 |
| 1999-09-10 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 1999-09-09 | 225 | 225 | 220 | 220 | 10,000 | 2,200 |
| 1999-09-08 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 1999-09-07 | 216 | 217 | 216 | 217 | 6,000 | 2,170 |
| 1999-09-06 | 218 | 218 | 210 | 214 | 7,000 | 2,140 |
| 1999-09-03 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1999-09-02 | 235 | 235 | 234 | 234 | 8,000 | 2,340 |
| 1999-09-01 | 224 | 233 | 223 | 233 | 14,000 | 2,330 |
| 1999-08-31 | 224 | 224 | 224 | 224 | 12,000 | 2,240 |
| 1999-08-30 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-08-27 | 225 | 225 | 224 | 224 | 5,000 | 2,240 |
| 1999-08-26 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
| 1999-08-24 | 235 | 235 | 225 | 225 | 3,000 | 2,250 |
| 1999-08-23 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1999-08-20 | 230 | 235 | 230 | 235 | 10,000 | 2,350 |
| 1999-08-18 | 223 | 228 | 223 | 228 | 4,000 | 2,280 |
| 1999-08-17 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1999-08-16 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1999-08-13 | 222 | 223 | 222 | 223 | 5,000 | 2,230 |
| 1999-08-12 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 1999-08-11 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 1999-08-10 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 1999-08-09 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1999-08-05 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 1999-08-03 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1999-07-30 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-07-29 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-07-28 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1999-07-27 | 229 | 230 | 229 | 230 | 4,000 | 2,300 |
| 1999-07-26 | 225 | 229 | 225 | 229 | 4,000 | 2,290 |
| 1999-07-23 | 225 | 230 | 225 | 225 | 14,000 | 2,250 |
| 1999-07-22 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1999-07-21 | 240 | 240 | 231 | 240 | 12,000 | 2,400 |
| 1999-07-19 | 240 | 248 | 231 | 231 | 26,000 | 2,310 |
| 1999-07-16 | 230 | 230 | 230 | 230 | 16,000 | 2,300 |
| 1999-07-15 | 240 | 243 | 230 | 230 | 21,000 | 2,300 |
| 1999-07-14 | 243 | 243 | 240 | 240 | 13,000 | 2,400 |
| 1999-07-13 | 246 | 248 | 235 | 245 | 35,000 | 2,450 |
| 1999-07-12 | 236 | 246 | 225 | 246 | 23,000 | 2,460 |
| 1999-07-09 | 230 | 236 | 225 | 236 | 33,000 | 2,360 |
| 1999-07-08 | 229 | 229 | 224 | 224 | 13,000 | 2,240 |
| 1999-07-07 | 223 | 227 | 223 | 223 | 21,000 | 2,230 |
| 1999-07-06 | 220 | 223 | 220 | 223 | 11,000 | 2,230 |
| 1999-07-05 | 224 | 224 | 220 | 221 | 6,000 | 2,210 |
| 1999-07-02 | 220 | 220 | 219 | 219 | 28,000 | 2,190 |
| 1999-07-01 | 210 | 219 | 210 | 219 | 75,000 | 2,190 |
| 1999-06-30 | 205 | 214 | 201 | 214 | 65,000 | 2,140 |
| 1999-06-29 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1999-06-28 | 209 | 209 | 199 | 199 | 10,000 | 1,990 |
| 1999-06-25 | 207 | 207 | 204 | 204 | 12,000 | 2,040 |
| 1999-06-24 | 209 | 210 | 208 | 210 | 10,000 | 2,100 |
| 1999-06-22 | 208 | 210 | 208 | 209 | 13,000 | 2,090 |
| 1999-06-21 | 210 | 210 | 205 | 205 | 9,000 | 2,050 |
| 1999-06-18 | 205 | 205 | 202 | 205 | 20,000 | 2,050 |
| 1999-06-17 | 200 | 200 | 198 | 198 | 17,000 | 1,980 |
| 1999-06-16 | 200 | 200 | 197 | 198 | 7,000 | 1,980 |
| 1999-06-15 | 200 | 200 | 196 | 196 | 6,000 | 1,960 |
| 1999-06-14 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 1999-06-11 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-06-10 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 1999-06-09 | 195 | 195 | 192 | 192 | 9,000 | 1,920 |
| 1999-06-03 | 192 | 205 | 192 | 205 | 9,000 | 2,050 |
| 1999-06-02 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 1999-06-01 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1999-05-31 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1999-05-28 | 192 | 192 | 190 | 190 | 7,000 | 1,900 |
| 1999-05-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-05-24 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1999-05-20 | 212 | 212 | 212 | 212 | 10,000 | 2,120 |
| 1999-05-19 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1999-05-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-05-17 | 215 | 215 | 212 | 214 | 10,000 | 2,140 |
| 1999-05-14 | 210 | 215 | 210 | 214 | 19,000 | 2,140 |
| 1999-05-13 | 206 | 209 | 202 | 209 | 3,000 | 2,090 |
| 1999-05-12 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1999-05-11 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1999-05-10 | 220 | 220 | 206 | 206 | 9,000 | 2,060 |
| 1999-05-07 | 212 | 212 | 212 | 212 | 4,000 | 2,120 |
| 1999-05-06 | 201 | 201 | 197 | 200 | 17,000 | 2,000 |
| 1999-04-30 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1999-04-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1999-04-26 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 1999-04-22 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 1999-04-21 | 192 | 193 | 192 | 193 | 6,000 | 1,930 |
| 1999-04-20 | 205 | 210 | 190 | 190 | 25,000 | 1,900 |
| 1999-04-19 | 215 | 215 | 207 | 207 | 16,000 | 2,070 |
| 1999-04-16 | 190 | 212 | 190 | 212 | 22,000 | 2,120 |
| 1999-04-15 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1999-04-14 | 208 | 208 | 204 | 204 | 6,000 | 2,040 |
| 1999-04-13 | 203 | 205 | 203 | 205 | 15,000 | 2,050 |
| 1999-04-12 | 203 | 204 | 203 | 203 | 14,000 | 2,030 |
| 1999-04-09 | 200 | 201 | 200 | 201 | 22,000 | 2,010 |
| 1999-04-08 | 193 | 198 | 193 | 198 | 7,000 | 1,980 |
| 1999-04-07 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-04-06 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 1999-04-05 | 185 | 190 | 181 | 181 | 3,000 | 1,810 |
| 1999-04-02 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1999-04-01 | 177 | 179 | 177 | 179 | 3,000 | 1,790 |
| 1999-03-31 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 1999-03-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-03-29 | 190 | 190 | 175 | 175 | 6,000 | 1,750 |
| 1999-03-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-03-25 | 200 | 200 | 198 | 198 | 6,000 | 1,980 |
| 1999-03-24 | 195 | 196 | 190 | 190 | 3,000 | 1,900 |
| 1999-03-19 | 199 | 200 | 196 | 197 | 19,000 | 1,970 |
| 1999-03-18 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 1999-03-17 | 192 | 192 | 186 | 186 | 7,000 | 1,860 |
| 1999-03-16 | 190 | 191 | 190 | 190 | 7,000 | 1,900 |
| 1999-03-12 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1999-03-11 | 186 | 189 | 185 | 189 | 6,000 | 1,890 |
| 1999-03-10 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 1999-03-08 | 180 | 180 | 180 | 180 | 27,000 | 1,800 |
| 1999-03-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-03-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1999-03-02 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 1999-03-01 | 175 | 179 | 175 | 179 | 4,000 | 1,790 |
| 1999-02-26 | 173 | 178 | 173 | 175 | 33,000 | 1,750 |
| 1999-02-25 | 178 | 178 | 175 | 175 | 25,000 | 1,750 |
| 1999-02-24 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1999-02-23 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1999-02-22 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1999-02-19 | 192 | 192 | 192 | 192 | 12,000 | 1,920 |
| 1999-02-18 | 180 | 180 | 177 | 177 | 5,000 | 1,770 |
| 1999-02-17 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 1999-02-16 | 180 | 180 | 176 | 180 | 18,000 | 1,800 |
| 1999-02-15 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-02-12 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 1999-02-10 | 185 | 185 | 180 | 183 | 6,000 | 1,830 |
| 1999-02-09 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1999-02-08 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-02-04 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1999-02-03 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1999-02-02 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 1999-01-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-01-27 | 182 | 182 | 180 | 180 | 6,000 | 1,800 |
| 1999-01-25 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1999-01-22 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-01-20 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 1999-01-19 | 189 | 190 | 189 | 190 | 6,000 | 1,900 |
| 1999-01-18 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-01-14 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-01-11 | 198 | 198 | 180 | 180 | 11,000 | 1,800 |
| 1999-01-08 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1999-01-07 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1999-01-06 | 185 | 185 | 182 | 182 | 3,000 | 1,820 |
| 1999-01-05 | 198 | 198 | 185 | 185 | 6,000 | 1,850 |
| 1999-01-04 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
