8030 中央魚類(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 163 | 165 | 163 | 165 | 5,000 | 1,650 |
| 2002-12-26 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2002-12-25 | 165 | 165 | 156 | 160 | 224,000 | 1,600 |
| 2002-12-24 | 155 | 160 | 155 | 156 | 44,000 | 1,560 |
| 2002-12-20 | 165 | 169 | 161 | 162 | 42,000 | 1,620 |
| 2002-12-19 | 158 | 165 | 158 | 165 | 24,000 | 1,650 |
| 2002-12-18 | 169 | 169 | 168 | 168 | 16,000 | 1,680 |
| 2002-12-17 | 170 | 170 | 169 | 169 | 64,000 | 1,690 |
| 2002-12-16 | 173 | 175 | 170 | 170 | 17,000 | 1,700 |
| 2002-12-12 | 175 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2002-12-11 | 179 | 179 | 175 | 175 | 33,000 | 1,750 |
| 2002-12-10 | 177 | 179 | 174 | 174 | 71,000 | 1,740 |
| 2002-12-09 | 172 | 173 | 172 | 173 | 5,000 | 1,730 |
| 2002-12-06 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2002-12-05 | 175 | 175 | 168 | 169 | 9,000 | 1,690 |
| 2002-12-04 | 173 | 173 | 170 | 170 | 28,000 | 1,700 |
| 2002-12-03 | 184 | 184 | 173 | 173 | 12,000 | 1,730 |
| 2002-12-02 | 179 | 180 | 179 | 179 | 15,000 | 1,790 |
| 2002-11-29 | 179 | 179 | 174 | 178 | 63,000 | 1,780 |
| 2002-11-28 | 176 | 180 | 176 | 180 | 2,000 | 1,800 |
| 2002-11-26 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2002-11-25 | 185 | 185 | 180 | 180 | 35,000 | 1,800 |
| 2002-11-22 | 167 | 170 | 167 | 170 | 5,000 | 1,700 |
| 2002-11-21 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2002-11-20 | 167 | 167 | 166 | 166 | 10,000 | 1,660 |
| 2002-11-19 | 175 | 175 | 166 | 166 | 38,000 | 1,660 |
| 2002-11-18 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2002-11-15 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2002-11-14 | 176 | 178 | 176 | 178 | 11,000 | 1,780 |
| 2002-11-13 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2002-11-11 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2002-11-08 | 177 | 177 | 176 | 176 | 14,000 | 1,760 |
| 2002-11-07 | 182 | 182 | 176 | 176 | 9,000 | 1,760 |
| 2002-11-06 | 181 | 183 | 175 | 182 | 69,000 | 1,820 |
| 2002-11-05 | 183 | 183 | 181 | 181 | 101,000 | 1,810 |
| 2002-11-01 | 183 | 183 | 181 | 181 | 2,000 | 1,810 |
| 2002-10-31 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2002-10-30 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2002-10-28 | 185 | 185 | 183 | 183 | 4,000 | 1,830 |
| 2002-10-25 | 183 | 183 | 183 | 183 | 10,000 | 1,830 |
| 2002-10-23 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-10-22 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-10-21 | 184 | 184 | 181 | 181 | 16,000 | 1,810 |
| 2002-10-18 | 183 | 185 | 181 | 184 | 21,000 | 1,840 |
| 2002-10-17 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-10-11 | 182 | 185 | 182 | 185 | 22,000 | 1,850 |
| 2002-10-10 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2002-10-09 | 181 | 182 | 181 | 182 | 7,000 | 1,820 |
| 2002-10-08 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2002-10-07 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2002-10-04 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
| 2002-10-03 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2002-10-02 | 187 | 187 | 180 | 180 | 19,000 | 1,800 |
| 2002-10-01 | 184 | 184 | 183 | 183 | 11,000 | 1,830 |
| 2002-09-30 | 186 | 186 | 180 | 183 | 8,000 | 1,830 |
| 2002-09-27 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 2002-09-26 | 186 | 186 | 185 | 185 | 8,000 | 1,850 |
| 2002-09-25 | 187 | 187 | 185 | 185 | 8,000 | 1,850 |
| 2002-09-24 | 187 | 190 | 187 | 190 | 13,000 | 1,900 |
| 2002-09-20 | 190 | 190 | 187 | 187 | 13,000 | 1,870 |
| 2002-09-19 | 190 | 190 | 187 | 187 | 21,000 | 1,870 |
| 2002-09-18 | 188 | 188 | 187 | 187 | 5,000 | 1,870 |
| 2002-09-13 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2002-09-12 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2002-09-11 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2002-09-10 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2002-09-06 | 190 | 190 | 188 | 188 | 5,000 | 1,880 |
| 2002-09-05 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-09-04 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2002-09-03 | 194 | 194 | 191 | 191 | 12,000 | 1,910 |
| 2002-08-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-08-28 | 194 | 196 | 190 | 196 | 30,000 | 1,960 |
| 2002-08-27 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2002-08-26 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2002-08-23 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2002-08-22 | 192 | 197 | 192 | 197 | 14,000 | 1,970 |
| 2002-08-21 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2002-08-20 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 2002-08-19 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2002-08-14 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2002-08-12 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2002-08-09 | 192 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2002-08-08 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2002-08-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2002-08-05 | 195 | 195 | 194 | 194 | 5,000 | 1,940 |
| 2002-08-02 | 200 | 200 | 194 | 194 | 6,000 | 1,940 |
| 2002-07-29 | 196 | 196 | 193 | 193 | 3,000 | 1,930 |
| 2002-07-26 | 198 | 200 | 196 | 200 | 9,000 | 2,000 |
| 2002-07-25 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2002-07-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-07-22 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2002-07-19 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2002-07-18 | 205 | 205 | 199 | 199 | 6,000 | 1,990 |
| 2002-07-17 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2002-07-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-07-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-07-11 | 205 | 205 | 200 | 200 | 13,000 | 2,000 |
| 2002-07-10 | 204 | 205 | 204 | 205 | 7,000 | 2,050 |
| 2002-07-09 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2002-07-05 | 200 | 204 | 200 | 200 | 19,000 | 2,000 |
| 2002-07-04 | 198 | 200 | 198 | 199 | 10,000 | 1,990 |
| 2002-07-03 | 200 | 200 | 200 | 200 | 41,000 | 2,000 |
| 2002-07-02 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
| 2002-07-01 | 198 | 198 | 198 | 198 | 12,000 | 1,980 |
| 2002-06-28 | 195 | 198 | 195 | 198 | 13,000 | 1,980 |
| 2002-06-27 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2002-06-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-06-25 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2002-06-21 | 199 | 199 | 193 | 193 | 5,000 | 1,930 |
| 2002-06-20 | 195 | 200 | 195 | 199 | 8,000 | 1,990 |
| 2002-06-19 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 2002-06-17 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2002-06-14 | 197 | 198 | 197 | 198 | 3,000 | 1,980 |
| 2002-06-13 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2002-06-12 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-06-11 | 196 | 200 | 193 | 200 | 28,000 | 2,000 |
| 2002-06-10 | 199 | 199 | 196 | 196 | 7,000 | 1,960 |
| 2002-06-07 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2002-06-06 | 192 | 200 | 192 | 195 | 12,000 | 1,950 |
| 2002-06-05 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2002-06-04 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2002-06-03 | 199 | 200 | 199 | 200 | 17,000 | 2,000 |
| 2002-05-31 | 197 | 199 | 197 | 199 | 8,000 | 1,990 |
| 2002-05-29 | 195 | 200 | 195 | 196 | 25,000 | 1,960 |
| 2002-05-28 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2002-05-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-05-24 | 195 | 195 | 194 | 195 | 18,000 | 1,950 |
| 2002-05-23 | 191 | 191 | 190 | 190 | 17,000 | 1,900 |
| 2002-05-21 | 192 | 192 | 189 | 189 | 12,000 | 1,890 |
| 2002-05-20 | 191 | 195 | 190 | 193 | 11,000 | 1,930 |
| 2002-05-17 | 188 | 190 | 188 | 190 | 5,000 | 1,900 |
| 2002-05-16 | 193 | 193 | 186 | 187 | 19,000 | 1,870 |
| 2002-05-15 | 194 | 194 | 187 | 190 | 32,000 | 1,900 |
| 2002-05-14 | 194 | 199 | 194 | 195 | 21,000 | 1,950 |
| 2002-05-10 | 195 | 195 | 190 | 190 | 9,000 | 1,900 |
| 2002-05-08 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2002-05-07 | 189 | 189 | 189 | 189 | 10,000 | 1,890 |
| 2002-05-02 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2002-04-26 | 194 | 195 | 194 | 195 | 7,000 | 1,950 |
| 2002-04-25 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2002-04-24 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2002-04-23 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2002-04-22 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-04-19 | 180 | 185 | 180 | 185 | 46,000 | 1,850 |
| 2002-04-17 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2002-04-16 | 188 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2002-04-11 | 200 | 200 | 190 | 190 | 2,000 | 1,900 |
| 2002-04-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-04-03 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-04-02 | 205 | 205 | 191 | 191 | 11,000 | 1,910 |
| 2002-04-01 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2002-03-27 | 195 | 205 | 195 | 205 | 13,000 | 2,050 |
| 2002-03-25 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2002-03-22 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 2002-03-20 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 2002-03-19 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2002-03-18 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 2002-03-14 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-03-13 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-03-12 | 203 | 205 | 203 | 203 | 15,000 | 2,030 |
| 2002-03-11 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2002-03-08 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2002-03-07 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2002-03-06 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2002-03-05 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 2002-03-04 | 198 | 200 | 197 | 200 | 18,000 | 2,000 |
| 2002-03-01 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-02-27 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2002-02-26 | 182 | 192 | 182 | 192 | 11,000 | 1,920 |
| 2002-02-25 | 188 | 188 | 182 | 182 | 12,000 | 1,820 |
| 2002-02-22 | 190 | 190 | 188 | 188 | 3,000 | 1,880 |
| 2002-02-21 | 190 | 190 | 190 | 190 | 13,000 | 1,900 |
| 2002-02-20 | 188 | 188 | 188 | 188 | 8,000 | 1,880 |
| 2002-02-19 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2002-02-18 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2002-02-15 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2002-02-14 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 2002-02-13 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2002-02-08 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2002-02-07 | 185 | 187 | 185 | 187 | 10,000 | 1,870 |
| 2002-02-06 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2002-02-05 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-02-04 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2002-02-01 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 2002-01-31 | 189 | 189 | 182 | 182 | 9,000 | 1,820 |
| 2002-01-29 | 181 | 190 | 180 | 190 | 31,000 | 1,900 |
| 2002-01-28 | 182 | 182 | 181 | 181 | 7,000 | 1,810 |
| 2002-01-25 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2002-01-24 | 181 | 181 | 181 | 181 | 9,000 | 1,810 |
| 2002-01-23 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2002-01-22 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2002-01-21 | 183 | 183 | 181 | 181 | 4,000 | 1,810 |
| 2002-01-18 | 183 | 183 | 183 | 183 | 11,000 | 1,830 |
| 2002-01-17 | 183 | 183 | 181 | 183 | 11,000 | 1,830 |
| 2002-01-16 | 183 | 183 | 181 | 183 | 7,000 | 1,830 |
| 2002-01-15 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2002-01-11 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2002-01-10 | 185 | 186 | 185 | 185 | 31,000 | 1,850 |
| 2002-01-09 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-01-08 | 185 | 194 | 185 | 194 | 10,000 | 1,940 |
| 2002-01-07 | 185 | 194 | 185 | 194 | 11,000 | 1,940 |
| 2002-01-04 | 187 | 187 | 185 | 185 | 8,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
