8030 中央魚類(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 183 | 183 | 183 | 183 | 15,000 | 1,830 |
| 2001-12-27 | 184 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2001-12-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-12-25 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2001-12-21 | 190 | 190 | 184 | 184 | 19,000 | 1,840 |
| 2001-12-20 | 191 | 191 | 190 | 190 | 11,000 | 1,900 |
| 2001-12-19 | 193 | 193 | 185 | 190 | 27,000 | 1,900 |
| 2001-12-18 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-12-17 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-12-13 | 199 | 199 | 198 | 198 | 2,000 | 1,980 |
| 2001-12-12 | 195 | 195 | 191 | 191 | 3,000 | 1,910 |
| 2001-12-10 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2001-12-07 | 200 | 200 | 197 | 198 | 31,000 | 1,980 |
| 2001-12-05 | 200 | 200 | 199 | 200 | 18,000 | 2,000 |
| 2001-12-04 | 200 | 200 | 200 | 200 | 16,000 | 2,000 |
| 2001-11-30 | 200 | 200 | 197 | 197 | 42,000 | 1,970 |
| 2001-11-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-11-28 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2001-11-27 | 201 | 202 | 200 | 200 | 49,000 | 2,000 |
| 2001-11-26 | 200 | 200 | 198 | 200 | 17,000 | 2,000 |
| 2001-11-22 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-11-21 | 197 | 200 | 197 | 200 | 4,000 | 2,000 |
| 2001-11-20 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2001-11-19 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2001-11-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-11-14 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2001-11-13 | 183 | 183 | 183 | 183 | 20,000 | 1,830 |
| 2001-11-12 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2001-11-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-11-08 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2001-11-07 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2001-11-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-11-05 | 198 | 198 | 198 | 198 | 11,000 | 1,980 |
| 2001-11-02 | 199 | 200 | 198 | 198 | 19,000 | 1,980 |
| 2001-11-01 | 197 | 199 | 195 | 195 | 11,000 | 1,950 |
| 2001-10-31 | 199 | 199 | 198 | 198 | 5,000 | 1,980 |
| 2001-10-30 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-10-29 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2001-10-26 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-10-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-10-24 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-10-23 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-10-22 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 2001-10-19 | 202 | 202 | 201 | 201 | 5,000 | 2,010 |
| 2001-10-18 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2001-10-17 | 200 | 202 | 200 | 202 | 9,000 | 2,020 |
| 2001-10-15 | 200 | 204 | 200 | 204 | 16,000 | 2,040 |
| 2001-10-12 | 201 | 202 | 201 | 202 | 20,000 | 2,020 |
| 2001-10-11 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2001-10-10 | 205 | 205 | 202 | 202 | 2,000 | 2,020 |
| 2001-10-09 | 200 | 205 | 200 | 205 | 3,000 | 2,050 |
| 2001-10-04 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-10-03 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2001-10-02 | 204 | 204 | 199 | 199 | 6,000 | 1,990 |
| 2001-10-01 | 199 | 200 | 198 | 199 | 5,000 | 1,990 |
| 2001-09-28 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-09-27 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-09-26 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2001-09-25 | 209 | 209 | 194 | 195 | 5,000 | 1,950 |
| 2001-09-21 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2001-09-20 | 194 | 194 | 194 | 194 | 7,000 | 1,940 |
| 2001-09-19 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2001-09-17 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2001-09-14 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-09-13 | 190 | 195 | 190 | 190 | 14,000 | 1,900 |
| 2001-09-12 | 189 | 191 | 189 | 191 | 7,000 | 1,910 |
| 2001-09-11 | 201 | 205 | 201 | 205 | 12,000 | 2,050 |
| 2001-09-10 | 203 | 203 | 200 | 202 | 23,000 | 2,020 |
| 2001-09-07 | 202 | 203 | 202 | 202 | 10,000 | 2,020 |
| 2001-09-06 | 205 | 205 | 202 | 202 | 7,000 | 2,020 |
| 2001-09-05 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2001-09-04 | 205 | 205 | 203 | 203 | 16,000 | 2,030 |
| 2001-09-03 | 209 | 209 | 203 | 204 | 23,000 | 2,040 |
| 2001-08-31 | 200 | 203 | 200 | 203 | 14,000 | 2,030 |
| 2001-08-29 | 202 | 205 | 200 | 203 | 20,000 | 2,030 |
| 2001-08-28 | 203 | 203 | 202 | 202 | 3,000 | 2,020 |
| 2001-08-24 | 201 | 206 | 201 | 201 | 15,000 | 2,010 |
| 2001-08-23 | 206 | 206 | 202 | 202 | 8,000 | 2,020 |
| 2001-08-22 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 2001-08-20 | 199 | 201 | 199 | 201 | 5,000 | 2,010 |
| 2001-08-17 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-08-16 | 199 | 199 | 198 | 199 | 7,000 | 1,990 |
| 2001-08-15 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2001-08-13 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2001-08-10 | 207 | 207 | 198 | 198 | 9,000 | 1,980 |
| 2001-08-09 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2001-08-07 | 204 | 204 | 198 | 198 | 11,000 | 1,980 |
| 2001-08-06 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2001-08-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-02 | 206 | 206 | 198 | 198 | 6,000 | 1,980 |
| 2001-08-01 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2001-07-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-07-30 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-07-27 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-07-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-07-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-07-23 | 200 | 200 | 198 | 198 | 4,000 | 1,980 |
| 2001-07-19 | 200 | 200 | 200 | 200 | 24,000 | 2,000 |
| 2001-07-18 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2001-07-11 | 206 | 206 | 196 | 206 | 8,000 | 2,060 |
| 2001-07-10 | 210 | 210 | 206 | 206 | 15,000 | 2,060 |
| 2001-07-09 | 196 | 210 | 196 | 210 | 12,000 | 2,100 |
| 2001-07-06 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-07-05 | 206 | 206 | 202 | 202 | 23,000 | 2,020 |
| 2001-07-03 | 210 | 210 | 205 | 205 | 50,000 | 2,050 |
| 2001-07-02 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 2001-06-29 | 205 | 210 | 205 | 205 | 35,000 | 2,050 |
| 2001-06-28 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2001-06-27 | 205 | 205 | 204 | 205 | 18,000 | 2,050 |
| 2001-06-26 | 203 | 205 | 203 | 205 | 6,000 | 2,050 |
| 2001-06-25 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2001-06-21 | 199 | 200 | 199 | 200 | 25,000 | 2,000 |
| 2001-06-20 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 2001-06-19 | 195 | 199 | 195 | 198 | 21,000 | 1,980 |
| 2001-06-18 | 189 | 198 | 189 | 195 | 9,000 | 1,950 |
| 2001-06-15 | 198 | 198 | 193 | 193 | 6,000 | 1,930 |
| 2001-06-14 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-06-13 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2001-06-12 | 200 | 200 | 195 | 195 | 9,000 | 1,950 |
| 2001-06-08 | 198 | 200 | 195 | 195 | 16,000 | 1,950 |
| 2001-06-07 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-06-06 | 198 | 198 | 198 | 198 | 12,000 | 1,980 |
| 2001-06-05 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 2001-06-04 | 203 | 203 | 200 | 200 | 7,000 | 2,000 |
| 2001-06-01 | 198 | 204 | 198 | 204 | 20,000 | 2,040 |
| 2001-05-31 | 199 | 199 | 198 | 198 | 5,000 | 1,980 |
| 2001-05-30 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2001-05-29 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-05-23 | 198 | 199 | 198 | 199 | 3,000 | 1,990 |
| 2001-05-22 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
| 2001-05-21 | 199 | 200 | 196 | 198 | 9,000 | 1,980 |
| 2001-05-18 | 196 | 199 | 195 | 196 | 15,000 | 1,960 |
| 2001-05-16 | 194 | 194 | 194 | 194 | 7,000 | 1,940 |
| 2001-05-15 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2001-05-14 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2001-05-11 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2001-05-10 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-05-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-05-08 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-05-07 | 200 | 200 | 198 | 198 | 7,000 | 1,980 |
| 2001-05-02 | 198 | 200 | 198 | 198 | 21,000 | 1,980 |
| 2001-05-01 | 196 | 197 | 193 | 194 | 9,000 | 1,940 |
| 2001-04-27 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2001-04-26 | 195 | 195 | 191 | 195 | 21,000 | 1,950 |
| 2001-04-24 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-04-23 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-04-20 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2001-04-19 | 193 | 193 | 193 | 193 | 8,000 | 1,930 |
| 2001-04-18 | 188 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2001-04-17 | 190 | 190 | 188 | 188 | 13,000 | 1,880 |
| 2001-04-16 | 192 | 192 | 190 | 190 | 5,000 | 1,900 |
| 2001-04-13 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2001-04-12 | 190 | 190 | 188 | 188 | 9,000 | 1,880 |
| 2001-04-10 | 194 | 194 | 190 | 190 | 4,000 | 1,900 |
| 2001-04-09 | 188 | 192 | 188 | 192 | 2,000 | 1,920 |
| 2001-04-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-04-05 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2001-04-03 | 195 | 195 | 190 | 190 | 10,000 | 1,900 |
| 2001-04-02 | 194 | 194 | 192 | 192 | 3,000 | 1,920 |
| 2001-03-30 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-03-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-03-28 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-03-27 | 200 | 200 | 190 | 190 | 17,000 | 1,900 |
| 2001-03-26 | 200 | 205 | 200 | 205 | 7,000 | 2,050 |
| 2001-03-23 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2001-03-22 | 200 | 202 | 200 | 202 | 14,000 | 2,020 |
| 2001-03-19 | 186 | 186 | 186 | 186 | 16,000 | 1,860 |
| 2001-03-15 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-03-13 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-03-12 | 200 | 200 | 199 | 199 | 17,000 | 1,990 |
| 2001-03-09 | 193 | 193 | 190 | 190 | 11,000 | 1,900 |
| 2001-03-08 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-03-07 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2001-03-06 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2001-03-05 | 195 | 198 | 195 | 198 | 22,000 | 1,980 |
| 2001-03-02 | 195 | 198 | 195 | 198 | 13,000 | 1,980 |
| 2001-03-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-28 | 190 | 190 | 186 | 190 | 8,000 | 1,900 |
| 2001-02-26 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2001-02-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-21 | 190 | 190 | 190 | 190 | 26,000 | 1,900 |
| 2001-02-20 | 190 | 190 | 190 | 190 | 19,000 | 1,900 |
| 2001-02-19 | 187 | 190 | 187 | 190 | 22,000 | 1,900 |
| 2001-02-14 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2001-02-13 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-02-09 | 184 | 190 | 184 | 190 | 3,000 | 1,900 |
| 2001-02-07 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2001-02-06 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-02-05 | 187 | 187 | 185 | 185 | 2,000 | 1,850 |
| 2001-02-02 | 195 | 195 | 185 | 185 | 8,000 | 1,850 |
| 2001-01-31 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2001-01-29 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2001-01-24 | 187 | 187 | 187 | 187 | 7,000 | 1,870 |
| 2001-01-23 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2001-01-22 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-01-19 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2001-01-18 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2001-01-17 | 179 | 179 | 179 | 179 | 10,000 | 1,790 |
| 2001-01-16 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2001-01-15 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-01-12 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2001-01-11 | 182 | 182 | 179 | 179 | 4,000 | 1,790 |
| 2001-01-10 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2001-01-09 | 179 | 179 | 177 | 177 | 10,000 | 1,770 |
| 2001-01-05 | 189 | 189 | 179 | 179 | 10,000 | 1,790 |
| 2001-01-04 | 182 | 185 | 182 | 185 | 2,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
