8030 中央魚類(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 169 | 172 | 169 | 172 | 14,000 | 1,720 |
| 2003-12-29 | 172 | 172 | 170 | 170 | 19,000 | 1,700 |
| 2003-12-26 | 169 | 169 | 167 | 168 | 10,000 | 1,680 |
| 2003-12-25 | 166 | 169 | 166 | 166 | 15,000 | 1,660 |
| 2003-12-24 | 166 | 166 | 165 | 165 | 32,000 | 1,650 |
| 2003-12-22 | 169 | 169 | 164 | 165 | 35,000 | 1,650 |
| 2003-12-19 | 166 | 169 | 166 | 168 | 22,000 | 1,680 |
| 2003-12-18 | 167 | 167 | 165 | 166 | 13,000 | 1,660 |
| 2003-12-17 | 168 | 169 | 168 | 168 | 24,000 | 1,680 |
| 2003-12-16 | 169 | 169 | 168 | 168 | 19,000 | 1,680 |
| 2003-12-15 | 170 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2003-12-12 | 168 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2003-12-11 | 169 | 170 | 168 | 168 | 4,000 | 1,680 |
| 2003-12-10 | 172 | 172 | 169 | 169 | 16,000 | 1,690 |
| 2003-12-09 | 170 | 173 | 170 | 171 | 9,000 | 1,710 |
| 2003-12-08 | 170 | 174 | 169 | 170 | 27,000 | 1,700 |
| 2003-12-05 | 171 | 171 | 169 | 169 | 42,000 | 1,690 |
| 2003-12-04 | 176 | 176 | 167 | 169 | 62,000 | 1,690 |
| 2003-12-03 | 166 | 171 | 166 | 171 | 98,000 | 1,710 |
| 2003-12-02 | 167 | 167 | 165 | 165 | 20,000 | 1,650 |
| 2003-12-01 | 167 | 167 | 162 | 165 | 13,000 | 1,650 |
| 2003-11-28 | 162 | 165 | 162 | 163 | 21,000 | 1,630 |
| 2003-11-27 | 160 | 167 | 160 | 167 | 32,000 | 1,670 |
| 2003-11-26 | 165 | 169 | 156 | 163 | 113,000 | 1,630 |
| 2003-11-25 | 164 | 168 | 160 | 165 | 92,000 | 1,650 |
| 2003-11-21 | 167 | 167 | 155 | 164 | 107,000 | 1,640 |
| 2003-11-20 | 166 | 177 | 158 | 167 | 267,000 | 1,670 |
| 2003-11-19 | 178 | 178 | 162 | 166 | 68,000 | 1,660 |
| 2003-11-18 | 182 | 186 | 173 | 174 | 59,000 | 1,740 |
| 2003-11-17 | 183 | 184 | 181 | 181 | 15,000 | 1,810 |
| 2003-11-14 | 187 | 187 | 182 | 184 | 20,000 | 1,840 |
| 2003-11-13 | 188 | 189 | 186 | 189 | 16,000 | 1,890 |
| 2003-11-12 | 192 | 192 | 189 | 189 | 3,000 | 1,890 |
| 2003-11-11 | 193 | 193 | 187 | 193 | 25,000 | 1,930 |
| 2003-11-10 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2003-11-07 | 192 | 192 | 186 | 188 | 13,000 | 1,880 |
| 2003-11-06 | 195 | 195 | 193 | 193 | 3,000 | 1,930 |
| 2003-11-05 | 197 | 197 | 193 | 195 | 7,000 | 1,950 |
| 2003-11-04 | 200 | 200 | 192 | 192 | 9,000 | 1,920 |
| 2003-10-31 | 196 | 200 | 196 | 199 | 14,000 | 1,990 |
| 2003-10-30 | 194 | 202 | 194 | 196 | 38,000 | 1,960 |
| 2003-10-29 | 195 | 195 | 193 | 193 | 19,000 | 1,930 |
| 2003-10-28 | 190 | 195 | 190 | 195 | 30,000 | 1,950 |
| 2003-10-27 | 195 | 195 | 185 | 191 | 45,000 | 1,910 |
| 2003-10-24 | 203 | 207 | 181 | 195 | 76,000 | 1,950 |
| 2003-10-23 | 201 | 218 | 199 | 218 | 38,000 | 2,180 |
| 2003-10-22 | 210 | 211 | 210 | 211 | 10,000 | 2,110 |
| 2003-10-21 | 221 | 221 | 206 | 211 | 72,000 | 2,110 |
| 2003-10-20 | 217 | 223 | 217 | 220 | 33,000 | 2,200 |
| 2003-10-17 | 230 | 230 | 225 | 230 | 23,000 | 2,300 |
| 2003-10-16 | 236 | 238 | 230 | 235 | 61,000 | 2,350 |
| 2003-10-15 | 225 | 245 | 217 | 235 | 69,000 | 2,350 |
| 2003-10-14 | 210 | 259 | 209 | 259 | 88,000 | 2,590 |
| 2003-10-10 | 212 | 220 | 212 | 219 | 66,000 | 2,190 |
| 2003-10-09 | 226 | 236 | 222 | 236 | 21,000 | 2,360 |
| 2003-10-08 | 228 | 228 | 225 | 226 | 4,000 | 2,260 |
| 2003-10-07 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2003-10-06 | 227 | 230 | 205 | 230 | 97,000 | 2,300 |
| 2003-10-03 | 220 | 235 | 219 | 235 | 53,000 | 2,350 |
| 2003-10-02 | 260 | 260 | 235 | 235 | 94,000 | 2,350 |
| 2003-10-01 | 239 | 280 | 226 | 280 | 287,000 | 2,800 |
| 2003-09-30 | 220 | 240 | 220 | 235 | 181,000 | 2,350 |
| 2003-09-29 | 215 | 234 | 215 | 223 | 109,000 | 2,230 |
| 2003-09-26 | 215 | 220 | 207 | 215 | 44,000 | 2,150 |
| 2003-09-25 | 219 | 219 | 204 | 215 | 14,000 | 2,150 |
| 2003-09-24 | 209 | 235 | 209 | 220 | 86,000 | 2,200 |
| 2003-09-22 | 200 | 209 | 200 | 208 | 39,000 | 2,080 |
| 2003-09-19 | 194 | 200 | 194 | 200 | 29,000 | 2,000 |
| 2003-09-18 | 193 | 193 | 192 | 193 | 29,000 | 1,930 |
| 2003-09-17 | 192 | 195 | 192 | 195 | 20,000 | 1,950 |
| 2003-09-16 | 191 | 191 | 191 | 191 | 10,000 | 1,910 |
| 2003-09-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2003-09-11 | 189 | 190 | 189 | 190 | 15,000 | 1,900 |
| 2003-09-10 | 189 | 192 | 189 | 189 | 31,000 | 1,890 |
| 2003-09-09 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2003-09-08 | 187 | 190 | 187 | 190 | 18,000 | 1,900 |
| 2003-09-05 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2003-09-04 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2003-09-03 | 188 | 189 | 187 | 187 | 17,000 | 1,870 |
| 2003-09-02 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2003-09-01 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2003-08-29 | 187 | 188 | 187 | 188 | 15,000 | 1,880 |
| 2003-08-28 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2003-08-27 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2003-08-26 | 183 | 185 | 183 | 185 | 2,000 | 1,850 |
| 2003-08-25 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2003-08-22 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2003-08-21 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2003-08-20 | 184 | 184 | 184 | 184 | 10,000 | 1,840 |
| 2003-08-19 | 184 | 184 | 184 | 184 | 10,000 | 1,840 |
| 2003-08-18 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2003-08-15 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-08-14 | 183 | 183 | 181 | 181 | 13,000 | 1,810 |
| 2003-08-12 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2003-08-11 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-08-08 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2003-08-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-08-04 | 187 | 187 | 187 | 187 | 7,000 | 1,870 |
| 2003-08-01 | 185 | 187 | 185 | 187 | 3,000 | 1,870 |
| 2003-07-31 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2003-07-29 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-07-28 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2003-07-25 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-07-23 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2003-07-22 | 182 | 188 | 182 | 188 | 4,000 | 1,880 |
| 2003-07-18 | 182 | 182 | 182 | 182 | 9,000 | 1,820 |
| 2003-07-17 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2003-07-16 | 180 | 190 | 180 | 185 | 30,000 | 1,850 |
| 2003-07-15 | 187 | 187 | 180 | 180 | 22,000 | 1,800 |
| 2003-07-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2003-07-11 | 186 | 187 | 186 | 186 | 31,000 | 1,860 |
| 2003-07-10 | 183 | 186 | 183 | 186 | 3,000 | 1,860 |
| 2003-07-08 | 185 | 186 | 183 | 183 | 9,000 | 1,830 |
| 2003-07-07 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2003-07-04 | 185 | 187 | 185 | 186 | 6,000 | 1,860 |
| 2003-07-03 | 184 | 190 | 184 | 190 | 19,000 | 1,900 |
| 2003-07-02 | 190 | 190 | 182 | 182 | 82,000 | 1,820 |
| 2003-07-01 | 188 | 190 | 188 | 190 | 24,000 | 1,900 |
| 2003-06-30 | 181 | 185 | 181 | 185 | 34,000 | 1,850 |
| 2003-06-27 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2003-06-26 | 179 | 180 | 178 | 178 | 12,000 | 1,780 |
| 2003-06-25 | 178 | 179 | 178 | 179 | 7,000 | 1,790 |
| 2003-06-24 | 178 | 178 | 176 | 176 | 5,000 | 1,760 |
| 2003-06-23 | 177 | 178 | 177 | 178 | 7,000 | 1,780 |
| 2003-06-20 | 176 | 177 | 176 | 177 | 23,000 | 1,770 |
| 2003-06-19 | 179 | 179 | 178 | 179 | 9,000 | 1,790 |
| 2003-06-18 | 176 | 179 | 175 | 179 | 38,000 | 1,790 |
| 2003-06-17 | 177 | 177 | 177 | 177 | 12,000 | 1,770 |
| 2003-06-16 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-06-13 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2003-06-12 | 176 | 178 | 176 | 178 | 7,000 | 1,780 |
| 2003-06-11 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2003-06-10 | 179 | 179 | 173 | 173 | 3,000 | 1,730 |
| 2003-06-09 | 175 | 175 | 174 | 175 | 6,000 | 1,750 |
| 2003-06-06 | 174 | 175 | 172 | 175 | 14,000 | 1,750 |
| 2003-06-05 | 173 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2003-06-04 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2003-06-03 | 173 | 174 | 171 | 172 | 13,000 | 1,720 |
| 2003-06-02 | 173 | 174 | 172 | 172 | 12,000 | 1,720 |
| 2003-05-30 | 175 | 175 | 173 | 173 | 6,000 | 1,730 |
| 2003-05-29 | 172 | 175 | 172 | 175 | 6,000 | 1,750 |
| 2003-05-28 | 172 | 172 | 171 | 171 | 14,000 | 1,710 |
| 2003-05-27 | 175 | 175 | 172 | 172 | 15,000 | 1,720 |
| 2003-05-26 | 174 | 174 | 173 | 174 | 10,000 | 1,740 |
| 2003-05-23 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2003-05-21 | 174 | 174 | 173 | 174 | 9,000 | 1,740 |
| 2003-05-20 | 173 | 174 | 173 | 174 | 30,000 | 1,740 |
| 2003-05-16 | 178 | 183 | 178 | 183 | 10,000 | 1,830 |
| 2003-05-15 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2003-05-13 | 181 | 184 | 181 | 184 | 4,000 | 1,840 |
| 2003-05-09 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2003-05-08 | 176 | 177 | 176 | 177 | 5,000 | 1,770 |
| 2003-05-07 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2003-05-06 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-05-02 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2003-05-01 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2003-04-30 | 179 | 180 | 177 | 177 | 5,000 | 1,770 |
| 2003-04-28 | 178 | 178 | 176 | 178 | 12,000 | 1,780 |
| 2003-04-25 | 178 | 179 | 175 | 179 | 14,000 | 1,790 |
| 2003-04-24 | 178 | 182 | 176 | 176 | 7,000 | 1,760 |
| 2003-04-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2003-04-22 | 177 | 178 | 176 | 178 | 7,000 | 1,780 |
| 2003-04-21 | 180 | 180 | 175 | 176 | 23,000 | 1,760 |
| 2003-04-17 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-04-15 | 175 | 177 | 175 | 177 | 4,000 | 1,770 |
| 2003-04-11 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-04-10 | 183 | 183 | 169 | 183 | 8,000 | 1,830 |
| 2003-04-09 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-04-08 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2003-04-04 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2003-04-03 | 183 | 185 | 182 | 185 | 13,000 | 1,850 |
| 2003-04-02 | 180 | 182 | 180 | 182 | 9,000 | 1,820 |
| 2003-04-01 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2003-03-31 | 180 | 180 | 177 | 177 | 22,000 | 1,770 |
| 2003-03-27 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2003-03-25 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2003-03-24 | 185 | 187 | 185 | 186 | 15,000 | 1,860 |
| 2003-03-20 | 181 | 182 | 181 | 182 | 11,000 | 1,820 |
| 2003-03-19 | 182 | 182 | 180 | 180 | 4,000 | 1,800 |
| 2003-03-18 | 180 | 180 | 177 | 177 | 43,000 | 1,770 |
| 2003-03-17 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2003-03-14 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2003-03-13 | 177 | 181 | 177 | 181 | 12,000 | 1,810 |
| 2003-03-12 | 176 | 177 | 176 | 177 | 4,000 | 1,770 |
| 2003-03-11 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2003-03-10 | 181 | 181 | 175 | 175 | 5,000 | 1,750 |
| 2003-03-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2003-03-04 | 183 | 183 | 183 | 183 | 7,000 | 1,830 |
| 2003-03-03 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-02-27 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2003-02-26 | 175 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2003-02-25 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2003-02-24 | 180 | 180 | 179 | 179 | 26,000 | 1,790 |
| 2003-02-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-02-20 | 183 | 183 | 183 | 183 | 8,000 | 1,830 |
| 2003-02-19 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2003-02-18 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2003-02-17 | 179 | 179 | 179 | 179 | 20,000 | 1,790 |
| 2003-02-14 | 179 | 179 | 178 | 178 | 33,000 | 1,780 |
| 2003-02-13 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-02-12 | 177 | 180 | 177 | 180 | 23,000 | 1,800 |
| 2003-02-10 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2003-02-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-02-04 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2003-02-03 | 182 | 182 | 179 | 179 | 3,000 | 1,790 |
| 2003-01-29 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2003-01-27 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2003-01-24 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2003-01-23 | 185 | 186 | 185 | 186 | 7,000 | 1,860 |
| 2003-01-21 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2003-01-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-01-16 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-01-15 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-01-14 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2003-01-10 | 181 | 181 | 180 | 180 | 3,000 | 1,800 |
| 2003-01-08 | 169 | 175 | 169 | 175 | 2,000 | 1,750 |
| 2003-01-07 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2003-01-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
