8030 中央魚類(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 193 | 194 | 193 | 194 | 22,000 | 1,940 |
| 2004-12-29 | 192 | 193 | 191 | 193 | 102,000 | 1,930 |
| 2004-12-28 | 194 | 194 | 191 | 191 | 93,000 | 1,910 |
| 2004-12-27 | 191 | 194 | 191 | 194 | 112,000 | 1,940 |
| 2004-12-24 | 191 | 192 | 191 | 191 | 29,000 | 1,910 |
| 2004-12-22 | 192 | 192 | 191 | 192 | 50,000 | 1,920 |
| 2004-12-21 | 192 | 192 | 191 | 191 | 16,000 | 1,910 |
| 2004-12-20 | 192 | 192 | 191 | 191 | 39,000 | 1,910 |
| 2004-12-17 | 192 | 192 | 191 | 192 | 37,000 | 1,920 |
| 2004-12-16 | 192 | 192 | 191 | 192 | 14,000 | 1,920 |
| 2004-12-15 | 192 | 193 | 192 | 192 | 31,000 | 1,920 |
| 2004-12-14 | 193 | 194 | 192 | 193 | 19,000 | 1,930 |
| 2004-12-13 | 193 | 193 | 191 | 191 | 16,000 | 1,910 |
| 2004-12-10 | 192 | 192 | 191 | 192 | 27,000 | 1,920 |
| 2004-12-09 | 192 | 192 | 192 | 192 | 23,000 | 1,920 |
| 2004-12-08 | 191 | 192 | 190 | 192 | 36,000 | 1,920 |
| 2004-12-07 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2004-12-06 | 193 | 193 | 191 | 191 | 15,000 | 1,910 |
| 2004-12-03 | 193 | 193 | 192 | 193 | 29,000 | 1,930 |
| 2004-12-02 | 192 | 192 | 191 | 192 | 12,000 | 1,920 |
| 2004-12-01 | 193 | 193 | 191 | 191 | 16,000 | 1,910 |
| 2004-11-30 | 192 | 193 | 192 | 193 | 37,000 | 1,930 |
| 2004-11-29 | 191 | 192 | 191 | 192 | 20,000 | 1,920 |
| 2004-11-26 | 192 | 192 | 191 | 192 | 8,000 | 1,920 |
| 2004-11-25 | 192 | 192 | 191 | 191 | 19,000 | 1,910 |
| 2004-11-24 | 191 | 191 | 191 | 191 | 12,000 | 1,910 |
| 2004-11-22 | 191 | 191 | 191 | 191 | 21,000 | 1,910 |
| 2004-11-19 | 191 | 192 | 191 | 192 | 25,000 | 1,920 |
| 2004-11-18 | 191 | 192 | 191 | 191 | 46,000 | 1,910 |
| 2004-11-17 | 193 | 193 | 192 | 193 | 37,000 | 1,930 |
| 2004-11-16 | 194 | 194 | 192 | 192 | 53,000 | 1,920 |
| 2004-11-15 | 191 | 195 | 191 | 192 | 52,000 | 1,920 |
| 2004-11-12 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 2004-11-11 | 191 | 191 | 190 | 191 | 51,000 | 1,910 |
| 2004-11-10 | 191 | 192 | 191 | 192 | 8,000 | 1,920 |
| 2004-11-09 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2004-11-08 | 191 | 193 | 191 | 193 | 21,000 | 1,930 |
| 2004-11-05 | 191 | 191 | 190 | 191 | 16,000 | 1,910 |
| 2004-11-04 | 192 | 192 | 190 | 192 | 5,000 | 1,920 |
| 2004-11-02 | 191 | 191 | 191 | 191 | 10,000 | 1,910 |
| 2004-11-01 | 190 | 190 | 190 | 190 | 18,000 | 1,900 |
| 2004-10-29 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2004-10-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-10-27 | 192 | 192 | 190 | 190 | 125,000 | 1,900 |
| 2004-10-26 | 192 | 193 | 191 | 193 | 20,000 | 1,930 |
| 2004-10-25 | 190 | 191 | 190 | 191 | 40,000 | 1,910 |
| 2004-10-22 | 191 | 192 | 190 | 190 | 10,000 | 1,900 |
| 2004-10-21 | 192 | 192 | 191 | 191 | 15,000 | 1,910 |
| 2004-10-20 | 190 | 192 | 190 | 192 | 9,000 | 1,920 |
| 2004-10-19 | 190 | 192 | 190 | 190 | 5,000 | 1,900 |
| 2004-10-18 | 192 | 192 | 190 | 192 | 7,000 | 1,920 |
| 2004-10-15 | 191 | 192 | 191 | 191 | 18,000 | 1,910 |
| 2004-10-14 | 192 | 192 | 191 | 191 | 25,000 | 1,910 |
| 2004-10-13 | 192 | 192 | 191 | 192 | 18,000 | 1,920 |
| 2004-10-12 | 191 | 192 | 190 | 190 | 26,000 | 1,900 |
| 2004-10-08 | 192 | 192 | 191 | 192 | 19,000 | 1,920 |
| 2004-10-07 | 192 | 193 | 192 | 193 | 28,000 | 1,930 |
| 2004-10-06 | 192 | 193 | 191 | 193 | 28,000 | 1,930 |
| 2004-10-05 | 192 | 193 | 191 | 193 | 14,000 | 1,930 |
| 2004-10-04 | 193 | 194 | 192 | 194 | 12,000 | 1,940 |
| 2004-10-01 | 191 | 191 | 190 | 191 | 51,000 | 1,910 |
| 2004-09-30 | 191 | 192 | 191 | 191 | 12,000 | 1,910 |
| 2004-09-29 | 190 | 191 | 190 | 190 | 39,000 | 1,900 |
| 2004-09-28 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2004-09-27 | 191 | 191 | 191 | 191 | 12,000 | 1,910 |
| 2004-09-24 | 191 | 192 | 191 | 192 | 7,000 | 1,920 |
| 2004-09-22 | 193 | 194 | 192 | 192 | 10,000 | 1,920 |
| 2004-09-21 | 193 | 193 | 191 | 193 | 16,000 | 1,930 |
| 2004-09-17 | 194 | 194 | 193 | 193 | 14,000 | 1,930 |
| 2004-09-16 | 194 | 194 | 194 | 194 | 14,000 | 1,940 |
| 2004-09-15 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2004-09-14 | 196 | 197 | 196 | 197 | 9,000 | 1,970 |
| 2004-09-13 | 194 | 195 | 194 | 194 | 7,000 | 1,940 |
| 2004-09-10 | 194 | 198 | 194 | 194 | 40,000 | 1,940 |
| 2004-09-09 | 194 | 196 | 194 | 194 | 39,000 | 1,940 |
| 2004-09-08 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2004-09-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2004-09-06 | 194 | 195 | 194 | 195 | 18,000 | 1,950 |
| 2004-09-03 | 193 | 193 | 192 | 193 | 8,000 | 1,930 |
| 2004-09-02 | 191 | 193 | 191 | 193 | 10,000 | 1,930 |
| 2004-09-01 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2004-08-31 | 192 | 194 | 192 | 192 | 20,000 | 1,920 |
| 2004-08-30 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2004-08-27 | 193 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2004-08-26 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2004-08-25 | 191 | 192 | 191 | 192 | 4,000 | 1,920 |
| 2004-08-24 | 192 | 192 | 191 | 191 | 13,000 | 1,910 |
| 2004-08-23 | 192 | 194 | 191 | 192 | 34,000 | 1,920 |
| 2004-08-20 | 191 | 193 | 191 | 191 | 21,000 | 1,910 |
| 2004-08-19 | 191 | 191 | 190 | 190 | 18,000 | 1,900 |
| 2004-08-18 | 191 | 192 | 190 | 190 | 26,000 | 1,900 |
| 2004-08-17 | 195 | 195 | 192 | 192 | 26,000 | 1,920 |
| 2004-08-16 | 196 | 196 | 195 | 195 | 11,000 | 1,950 |
| 2004-08-13 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2004-08-12 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2004-08-11 | 196 | 197 | 195 | 197 | 17,000 | 1,970 |
| 2004-08-10 | 194 | 196 | 193 | 193 | 33,000 | 1,930 |
| 2004-08-09 | 191 | 191 | 190 | 190 | 10,000 | 1,900 |
| 2004-08-06 | 192 | 193 | 191 | 191 | 30,000 | 1,910 |
| 2004-08-05 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2004-08-04 | 193 | 193 | 192 | 193 | 44,000 | 1,930 |
| 2004-08-03 | 196 | 196 | 194 | 194 | 25,000 | 1,940 |
| 2004-08-02 | 195 | 195 | 193 | 193 | 2,000 | 1,930 |
| 2004-07-30 | 193 | 196 | 193 | 196 | 4,000 | 1,960 |
| 2004-07-29 | 194 | 194 | 192 | 192 | 14,000 | 1,920 |
| 2004-07-28 | 192 | 194 | 192 | 194 | 4,000 | 1,940 |
| 2004-07-27 | 195 | 198 | 192 | 192 | 43,000 | 1,920 |
| 2004-07-26 | 193 | 194 | 192 | 194 | 38,000 | 1,940 |
| 2004-07-23 | 193 | 195 | 193 | 195 | 4,000 | 1,950 |
| 2004-07-22 | 193 | 193 | 193 | 193 | 33,000 | 1,930 |
| 2004-07-21 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2004-07-20 | 196 | 196 | 191 | 192 | 95,000 | 1,920 |
| 2004-07-16 | 197 | 197 | 196 | 197 | 13,000 | 1,970 |
| 2004-07-15 | 201 | 201 | 197 | 197 | 19,000 | 1,970 |
| 2004-07-14 | 201 | 202 | 200 | 200 | 33,000 | 2,000 |
| 2004-07-13 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2004-07-12 | 207 | 207 | 200 | 200 | 28,000 | 2,000 |
| 2004-07-09 | 198 | 198 | 196 | 197 | 14,000 | 1,970 |
| 2004-07-08 | 200 | 200 | 198 | 198 | 8,000 | 1,980 |
| 2004-07-07 | 198 | 198 | 197 | 197 | 12,000 | 1,970 |
| 2004-07-06 | 201 | 204 | 196 | 198 | 64,000 | 1,980 |
| 2004-07-05 | 204 | 205 | 201 | 201 | 54,000 | 2,010 |
| 2004-07-02 | 203 | 205 | 199 | 200 | 47,000 | 2,000 |
| 2004-07-01 | 214 | 215 | 197 | 201 | 258,000 | 2,010 |
| 2004-06-30 | 197 | 212 | 197 | 212 | 357,000 | 2,120 |
| 2004-06-29 | 195 | 197 | 195 | 196 | 37,000 | 1,960 |
| 2004-06-28 | 193 | 195 | 193 | 195 | 21,000 | 1,950 |
| 2004-06-25 | 197 | 197 | 193 | 193 | 14,000 | 1,930 |
| 2004-06-24 | 196 | 196 | 194 | 194 | 47,000 | 1,940 |
| 2004-06-23 | 194 | 196 | 194 | 195 | 30,000 | 1,950 |
| 2004-06-22 | 193 | 194 | 193 | 194 | 32,000 | 1,940 |
| 2004-06-21 | 193 | 193 | 192 | 193 | 19,000 | 1,930 |
| 2004-06-18 | 196 | 196 | 192 | 193 | 45,000 | 1,930 |
| 2004-06-17 | 192 | 195 | 190 | 192 | 71,000 | 1,920 |
| 2004-06-16 | 191 | 192 | 190 | 191 | 21,000 | 1,910 |
| 2004-06-15 | 191 | 191 | 190 | 190 | 21,000 | 1,900 |
| 2004-06-14 | 190 | 195 | 190 | 191 | 40,000 | 1,910 |
| 2004-06-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2004-06-10 | 190 | 192 | 189 | 192 | 44,000 | 1,920 |
| 2004-06-09 | 190 | 190 | 189 | 190 | 44,000 | 1,900 |
| 2004-06-08 | 190 | 191 | 190 | 191 | 15,000 | 1,910 |
| 2004-06-07 | 189 | 190 | 189 | 190 | 6,000 | 1,900 |
| 2004-06-04 | 190 | 192 | 188 | 190 | 11,000 | 1,900 |
| 2004-06-03 | 191 | 191 | 190 | 190 | 13,000 | 1,900 |
| 2004-06-02 | 190 | 190 | 190 | 190 | 25,000 | 1,900 |
| 2004-06-01 | 188 | 189 | 188 | 189 | 23,000 | 1,890 |
| 2004-05-31 | 186 | 186 | 186 | 186 | 18,000 | 1,860 |
| 2004-05-28 | 186 | 188 | 186 | 188 | 12,000 | 1,880 |
| 2004-05-27 | 187 | 187 | 185 | 186 | 46,000 | 1,860 |
| 2004-05-26 | 187 | 188 | 187 | 187 | 14,000 | 1,870 |
| 2004-05-25 | 187 | 187 | 186 | 186 | 32,000 | 1,860 |
| 2004-05-24 | 189 | 189 | 188 | 188 | 18,000 | 1,880 |
| 2004-05-21 | 188 | 192 | 188 | 189 | 24,000 | 1,890 |
| 2004-05-20 | 188 | 190 | 188 | 188 | 27,000 | 1,880 |
| 2004-05-19 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2004-05-18 | 186 | 192 | 186 | 187 | 28,000 | 1,870 |
| 2004-05-17 | 193 | 194 | 188 | 190 | 19,000 | 1,900 |
| 2004-05-14 | 192 | 197 | 191 | 194 | 114,000 | 1,940 |
| 2004-05-13 | 188 | 188 | 187 | 187 | 8,000 | 1,870 |
| 2004-05-12 | 185 | 192 | 185 | 191 | 14,000 | 1,910 |
| 2004-05-11 | 184 | 195 | 184 | 185 | 58,000 | 1,850 |
| 2004-05-10 | 199 | 199 | 185 | 188 | 39,000 | 1,880 |
| 2004-05-07 | 200 | 200 | 199 | 199 | 19,000 | 1,990 |
| 2004-05-06 | 200 | 201 | 199 | 200 | 36,000 | 2,000 |
| 2004-04-30 | 202 | 202 | 200 | 200 | 37,000 | 2,000 |
| 2004-04-28 | 200 | 203 | 199 | 203 | 90,000 | 2,030 |
| 2004-04-27 | 200 | 201 | 199 | 199 | 30,000 | 1,990 |
| 2004-04-26 | 201 | 201 | 200 | 200 | 63,000 | 2,000 |
| 2004-04-23 | 200 | 201 | 200 | 200 | 43,000 | 2,000 |
| 2004-04-22 | 200 | 201 | 200 | 200 | 56,000 | 2,000 |
| 2004-04-21 | 200 | 201 | 200 | 200 | 39,000 | 2,000 |
| 2004-04-20 | 199 | 200 | 199 | 200 | 32,000 | 2,000 |
| 2004-04-19 | 201 | 201 | 199 | 199 | 57,000 | 1,990 |
| 2004-04-16 | 200 | 201 | 200 | 200 | 13,000 | 2,000 |
| 2004-04-15 | 201 | 202 | 200 | 200 | 45,000 | 2,000 |
| 2004-04-14 | 200 | 200 | 199 | 200 | 58,000 | 2,000 |
| 2004-04-13 | 198 | 200 | 197 | 199 | 39,000 | 1,990 |
| 2004-04-12 | 196 | 196 | 196 | 196 | 19,000 | 1,960 |
| 2004-04-09 | 198 | 198 | 195 | 196 | 60,000 | 1,960 |
| 2004-04-08 | 200 | 200 | 197 | 198 | 25,000 | 1,980 |
| 2004-04-07 | 199 | 200 | 198 | 198 | 23,000 | 1,980 |
| 2004-04-06 | 199 | 200 | 198 | 198 | 21,000 | 1,980 |
| 2004-04-05 | 200 | 200 | 198 | 200 | 58,000 | 2,000 |
| 2004-04-02 | 200 | 200 | 198 | 200 | 18,000 | 2,000 |
| 2004-04-01 | 198 | 200 | 197 | 199 | 45,000 | 1,990 |
| 2004-03-31 | 200 | 200 | 198 | 198 | 30,000 | 1,980 |
| 2004-03-30 | 201 | 201 | 198 | 199 | 108,000 | 1,990 |
| 2004-03-29 | 203 | 203 | 202 | 202 | 51,000 | 2,020 |
| 2004-03-26 | 208 | 208 | 202 | 203 | 121,000 | 2,030 |
| 2004-03-25 | 208 | 210 | 207 | 210 | 248,000 | 2,100 |
| 2004-03-24 | 208 | 208 | 206 | 208 | 89,000 | 2,080 |
| 2004-03-23 | 209 | 209 | 206 | 208 | 84,000 | 2,080 |
| 2004-03-22 | 207 | 209 | 207 | 209 | 89,000 | 2,090 |
| 2004-03-19 | 205 | 207 | 205 | 207 | 103,000 | 2,070 |
| 2004-03-18 | 205 | 208 | 205 | 206 | 207,000 | 2,060 |
| 2004-03-17 | 204 | 206 | 204 | 205 | 139,000 | 2,050 |
| 2004-03-16 | 205 | 206 | 204 | 204 | 79,000 | 2,040 |
| 2004-03-15 | 205 | 206 | 204 | 205 | 35,000 | 2,050 |
| 2004-03-12 | 205 | 205 | 202 | 203 | 39,000 | 2,030 |
| 2004-03-11 | 202 | 204 | 201 | 203 | 50,000 | 2,030 |
| 2004-03-10 | 202 | 205 | 202 | 202 | 92,000 | 2,020 |
| 2004-03-09 | 204 | 205 | 203 | 204 | 58,000 | 2,040 |
| 2004-03-08 | 203 | 205 | 203 | 204 | 21,000 | 2,040 |
| 2004-03-05 | 201 | 203 | 201 | 201 | 86,000 | 2,010 |
| 2004-03-04 | 197 | 200 | 197 | 200 | 93,000 | 2,000 |
| 2004-03-03 | 195 | 196 | 195 | 196 | 15,000 | 1,960 |
| 2004-03-02 | 197 | 197 | 194 | 197 | 33,000 | 1,970 |
| 2004-03-01 | 194 | 196 | 192 | 193 | 39,000 | 1,930 |
| 2004-02-27 | 192 | 192 | 191 | 192 | 19,000 | 1,920 |
| 2004-02-26 | 192 | 193 | 192 | 192 | 18,000 | 1,920 |
| 2004-02-25 | 193 | 194 | 190 | 192 | 66,000 | 1,920 |
| 2004-02-24 | 193 | 193 | 192 | 193 | 24,000 | 1,930 |
| 2004-02-23 | 193 | 193 | 192 | 193 | 27,000 | 1,930 |
| 2004-02-20 | 194 | 194 | 193 | 193 | 30,000 | 1,930 |
| 2004-02-19 | 194 | 195 | 194 | 194 | 11,000 | 1,940 |
| 2004-02-18 | 193 | 194 | 193 | 194 | 14,000 | 1,940 |
| 2004-02-17 | 192 | 194 | 192 | 194 | 7,000 | 1,940 |
| 2004-02-16 | 192 | 193 | 190 | 193 | 7,000 | 1,930 |
| 2004-02-13 | 192 | 195 | 187 | 190 | 45,000 | 1,900 |
| 2004-02-12 | 194 | 196 | 192 | 192 | 15,000 | 1,920 |
| 2004-02-10 | 194 | 195 | 192 | 195 | 49,000 | 1,950 |
| 2004-02-09 | 188 | 192 | 188 | 192 | 14,000 | 1,920 |
| 2004-02-06 | 187 | 188 | 187 | 187 | 16,000 | 1,870 |
| 2004-02-05 | 188 | 188 | 186 | 187 | 22,000 | 1,870 |
| 2004-02-04 | 191 | 193 | 188 | 190 | 45,000 | 1,900 |
| 2004-02-03 | 195 | 195 | 192 | 192 | 28,000 | 1,920 |
| 2004-02-02 | 191 | 193 | 191 | 191 | 34,000 | 1,910 |
| 2004-01-30 | 194 | 194 | 188 | 188 | 50,000 | 1,880 |
| 2004-01-29 | 201 | 206 | 190 | 190 | 152,000 | 1,900 |
| 2004-01-28 | 198 | 201 | 195 | 198 | 121,000 | 1,980 |
| 2004-01-27 | 193 | 199 | 193 | 199 | 46,000 | 1,990 |
| 2004-01-26 | 195 | 198 | 192 | 193 | 75,000 | 1,930 |
| 2004-01-23 | 192 | 195 | 192 | 195 | 24,000 | 1,950 |
| 2004-01-22 | 190 | 192 | 190 | 191 | 16,000 | 1,910 |
| 2004-01-21 | 191 | 191 | 189 | 190 | 22,000 | 1,900 |
| 2004-01-20 | 188 | 190 | 188 | 190 | 28,000 | 1,900 |
| 2004-01-19 | 190 | 192 | 187 | 190 | 29,000 | 1,900 |
| 2004-01-16 | 191 | 194 | 190 | 190 | 15,000 | 1,900 |
| 2004-01-15 | 192 | 195 | 191 | 191 | 67,000 | 1,910 |
| 2004-01-14 | 186 | 190 | 185 | 190 | 61,000 | 1,900 |
| 2004-01-13 | 185 | 187 | 181 | 183 | 70,000 | 1,830 |
| 2004-01-09 | 180 | 182 | 179 | 180 | 50,000 | 1,800 |
| 2004-01-08 | 176 | 180 | 175 | 177 | 16,000 | 1,770 |
| 2004-01-07 | 176 | 180 | 175 | 178 | 33,000 | 1,780 |
| 2004-01-06 | 175 | 175 | 175 | 175 | 21,000 | 1,750 |
| 2004-01-05 | 175 | 175 | 172 | 173 | 47,000 | 1,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
