8030 中央魚類(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-12-28 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2000-12-27 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2000-12-26 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-12-25 | 180 | 180 | 178 | 178 | 7,000 | 1,780 |
| 2000-12-22 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2000-12-21 | 180 | 180 | 179 | 179 | 8,000 | 1,790 |
| 2000-12-20 | 180 | 180 | 180 | 180 | 22,000 | 1,800 |
| 2000-12-19 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-12-18 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-12-15 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-12-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-12-13 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2000-12-12 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 2000-12-11 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2000-12-08 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-12-07 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-12-06 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2000-12-05 | 185 | 185 | 181 | 181 | 33,000 | 1,810 |
| 2000-12-04 | 189 | 189 | 185 | 185 | 13,000 | 1,850 |
| 2000-12-01 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2000-11-30 | 182 | 184 | 182 | 184 | 6,000 | 1,840 |
| 2000-11-28 | 183 | 183 | 183 | 183 | 7,000 | 1,830 |
| 2000-11-24 | 188 | 188 | 183 | 183 | 9,000 | 1,830 |
| 2000-11-22 | 181 | 183 | 181 | 183 | 10,000 | 1,830 |
| 2000-11-21 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-11-20 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-11-17 | 181 | 181 | 180 | 180 | 3,000 | 1,800 |
| 2000-11-14 | 185 | 185 | 181 | 181 | 6,000 | 1,810 |
| 2000-11-13 | 190 | 190 | 180 | 180 | 12,000 | 1,800 |
| 2000-11-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-11-09 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2000-11-07 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2000-11-02 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2000-11-01 | 177 | 180 | 177 | 180 | 11,000 | 1,800 |
| 2000-10-31 | 179 | 179 | 175 | 175 | 3,000 | 1,750 |
| 2000-10-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-10-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-10-26 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2000-10-25 | 182 | 182 | 180 | 180 | 7,000 | 1,800 |
| 2000-10-23 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2000-10-20 | 182 | 182 | 180 | 182 | 30,000 | 1,820 |
| 2000-10-19 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2000-10-17 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2000-10-16 | 190 | 190 | 184 | 184 | 6,000 | 1,840 |
| 2000-10-13 | 193 | 194 | 190 | 193 | 17,000 | 1,930 |
| 2000-10-12 | 193 | 193 | 193 | 193 | 17,000 | 1,930 |
| 2000-10-11 | 193 | 194 | 185 | 190 | 16,000 | 1,900 |
| 2000-10-10 | 190 | 195 | 185 | 194 | 16,000 | 1,940 |
| 2000-10-06 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-10-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-10-03 | 195 | 195 | 190 | 190 | 8,000 | 1,900 |
| 2000-10-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-09-28 | 185 | 190 | 185 | 185 | 6,000 | 1,850 |
| 2000-09-26 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2000-09-25 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-09-22 | 197 | 200 | 197 | 199 | 30,000 | 1,990 |
| 2000-09-21 | 192 | 198 | 192 | 197 | 24,000 | 1,970 |
| 2000-09-20 | 182 | 184 | 181 | 184 | 7,000 | 1,840 |
| 2000-09-19 | 181 | 181 | 181 | 181 | 9,000 | 1,810 |
| 2000-09-14 | 180 | 185 | 180 | 185 | 5,000 | 1,850 |
| 2000-09-13 | 179 | 183 | 179 | 180 | 21,000 | 1,800 |
| 2000-09-12 | 180 | 184 | 175 | 184 | 27,000 | 1,840 |
| 2000-09-11 | 184 | 185 | 183 | 185 | 10,000 | 1,850 |
| 2000-09-08 | 175 | 176 | 174 | 174 | 3,000 | 1,740 |
| 2000-09-07 | 175 | 175 | 174 | 174 | 2,000 | 1,740 |
| 2000-09-06 | 171 | 177 | 168 | 177 | 23,000 | 1,770 |
| 2000-09-05 | 175 | 175 | 166 | 166 | 139,000 | 1,660 |
| 2000-09-04 | 185 | 185 | 172 | 172 | 49,000 | 1,720 |
| 2000-09-01 | 180 | 180 | 177 | 180 | 11,000 | 1,800 |
| 2000-08-31 | 181 | 181 | 180 | 180 | 21,000 | 1,800 |
| 2000-08-30 | 186 | 186 | 181 | 181 | 19,000 | 1,810 |
| 2000-08-28 | 200 | 200 | 185 | 185 | 7,000 | 1,850 |
| 2000-08-25 | 186 | 186 | 185 | 185 | 21,000 | 1,850 |
| 2000-08-24 | 189 | 189 | 185 | 185 | 32,000 | 1,850 |
| 2000-08-23 | 186 | 187 | 186 | 186 | 27,000 | 1,860 |
| 2000-08-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-08-18 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 2000-08-17 | 195 | 199 | 195 | 199 | 6,000 | 1,990 |
| 2000-08-16 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2000-08-15 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2000-08-14 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2000-08-11 | 199 | 199 | 193 | 193 | 3,000 | 1,930 |
| 2000-08-10 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2000-08-09 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-08-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-08-07 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
| 2000-08-04 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2000-08-03 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-08-02 | 200 | 200 | 191 | 191 | 8,000 | 1,910 |
| 2000-08-01 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2000-07-31 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-07-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-07-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-07-25 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2000-07-24 | 204 | 204 | 204 | 204 | 8,000 | 2,040 |
| 2000-07-21 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2000-07-19 | 199 | 199 | 191 | 191 | 6,000 | 1,910 |
| 2000-07-18 | 205 | 205 | 195 | 204 | 31,000 | 2,040 |
| 2000-07-17 | 205 | 206 | 205 | 206 | 27,000 | 2,060 |
| 2000-07-14 | 206 | 206 | 205 | 205 | 6,000 | 2,050 |
| 2000-07-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-07-12 | 210 | 215 | 210 | 215 | 22,000 | 2,150 |
| 2000-07-11 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 2000-07-10 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2000-07-07 | 205 | 206 | 205 | 206 | 5,000 | 2,060 |
| 2000-07-06 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2000-07-05 | 208 | 209 | 206 | 206 | 7,000 | 2,060 |
| 2000-07-04 | 210 | 210 | 209 | 209 | 11,000 | 2,090 |
| 2000-07-03 | 216 | 216 | 206 | 206 | 9,000 | 2,060 |
| 2000-06-30 | 231 | 231 | 216 | 216 | 64,000 | 2,160 |
| 2000-06-29 | 181 | 182 | 178 | 181 | 21,000 | 1,810 |
| 2000-06-28 | 178 | 178 | 177 | 178 | 28,000 | 1,780 |
| 2000-06-27 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-06-26 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2000-06-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-06-22 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2000-06-21 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2000-06-20 | 180 | 180 | 175 | 175 | 44,000 | 1,750 |
| 2000-06-19 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-06-16 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2000-06-15 | 178 | 178 | 175 | 175 | 4,000 | 1,750 |
| 2000-06-14 | 175 | 176 | 174 | 174 | 12,000 | 1,740 |
| 2000-06-13 | 175 | 175 | 173 | 173 | 10,000 | 1,730 |
| 2000-06-12 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-06-09 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2000-06-08 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2000-06-07 | 180 | 180 | 170 | 170 | 30,000 | 1,700 |
| 2000-06-02 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2000-05-31 | 176 | 176 | 176 | 176 | 9,000 | 1,760 |
| 2000-05-29 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-05-26 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 2000-05-24 | 178 | 178 | 175 | 175 | 9,000 | 1,750 |
| 2000-05-19 | 178 | 179 | 178 | 179 | 11,000 | 1,790 |
| 2000-05-18 | 177 | 178 | 176 | 176 | 5,000 | 1,760 |
| 2000-05-17 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2000-05-16 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2000-05-15 | 174 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2000-05-12 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2000-05-11 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2000-05-10 | 179 | 179 | 175 | 175 | 10,000 | 1,750 |
| 2000-05-09 | 180 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2000-05-02 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2000-05-01 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-04-28 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2000-04-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-04-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-04-25 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2000-04-24 | 176 | 177 | 176 | 177 | 2,000 | 1,770 |
| 2000-04-21 | 173 | 176 | 173 | 176 | 3,000 | 1,760 |
| 2000-04-20 | 190 | 190 | 173 | 173 | 12,000 | 1,730 |
| 2000-04-19 | 181 | 181 | 180 | 180 | 12,000 | 1,800 |
| 2000-04-18 | 182 | 182 | 180 | 180 | 7,000 | 1,800 |
| 2000-04-17 | 180 | 181 | 180 | 180 | 5,000 | 1,800 |
| 2000-04-13 | 190 | 191 | 190 | 190 | 12,000 | 1,900 |
| 2000-04-12 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2000-04-11 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2000-04-10 | 190 | 190 | 180 | 180 | 3,000 | 1,800 |
| 2000-04-07 | 184 | 184 | 181 | 181 | 4,000 | 1,810 |
| 2000-04-06 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2000-04-05 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2000-04-04 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2000-04-03 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2000-03-31 | 185 | 185 | 182 | 182 | 6,000 | 1,820 |
| 2000-03-30 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2000-03-29 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-03-28 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2000-03-27 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-03-24 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2000-03-23 | 190 | 192 | 190 | 192 | 4,000 | 1,920 |
| 2000-03-22 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2000-03-21 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2000-03-17 | 190 | 190 | 189 | 189 | 20,000 | 1,890 |
| 2000-03-16 | 188 | 190 | 188 | 190 | 10,000 | 1,900 |
| 2000-03-15 | 185 | 187 | 185 | 187 | 12,000 | 1,870 |
| 2000-03-14 | 185 | 187 | 185 | 187 | 6,000 | 1,870 |
| 2000-03-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-03-10 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2000-03-09 | 185 | 185 | 180 | 185 | 7,000 | 1,850 |
| 2000-03-08 | 192 | 192 | 185 | 185 | 13,000 | 1,850 |
| 2000-03-07 | 182 | 185 | 182 | 185 | 4,000 | 1,850 |
| 2000-03-06 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2000-03-02 | 185 | 185 | 179 | 179 | 14,000 | 1,790 |
| 2000-02-29 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2000-02-28 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2000-02-25 | 178 | 178 | 176 | 176 | 17,000 | 1,760 |
| 2000-02-22 | 178 | 178 | 178 | 178 | 11,000 | 1,780 |
| 2000-02-21 | 180 | 180 | 178 | 178 | 10,000 | 1,780 |
| 2000-02-18 | 195 | 195 | 190 | 190 | 16,000 | 1,900 |
| 2000-02-17 | 187 | 190 | 186 | 190 | 12,000 | 1,900 |
| 2000-02-16 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2000-02-15 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-02-14 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2000-02-10 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2000-02-09 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2000-02-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-02-02 | 195 | 195 | 180 | 181 | 7,000 | 1,810 |
| 2000-02-01 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2000-01-31 | 178 | 178 | 178 | 178 | 10,000 | 1,780 |
| 2000-01-27 | 181 | 181 | 178 | 178 | 7,000 | 1,780 |
| 2000-01-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-01-25 | 195 | 195 | 185 | 185 | 3,000 | 1,850 |
| 2000-01-20 | 196 | 197 | 195 | 197 | 17,000 | 1,970 |
| 2000-01-19 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2000-01-18 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-01-17 | 181 | 184 | 176 | 177 | 19,000 | 1,770 |
| 2000-01-14 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2000-01-13 | 173 | 174 | 172 | 172 | 15,000 | 1,720 |
| 2000-01-12 | 174 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2000-01-11 | 180 | 180 | 175 | 175 | 9,000 | 1,750 |
| 2000-01-07 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2000-01-05 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2000-01-04 | 187 | 187 | 176 | 176 | 2,000 | 1,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
