8030 中央魚類(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 319 | 320 | 316 | 320 | 9,000 | 3,200 |
| 2005-12-29 | 320 | 323 | 318 | 320 | 13,000 | 3,200 |
| 2005-12-28 | 314 | 320 | 313 | 320 | 22,000 | 3,200 |
| 2005-12-27 | 316 | 316 | 314 | 314 | 38,000 | 3,140 |
| 2005-12-26 | 315 | 320 | 315 | 316 | 33,000 | 3,160 |
| 2005-12-22 | 320 | 324 | 315 | 317 | 32,000 | 3,170 |
| 2005-12-21 | 318 | 323 | 318 | 320 | 40,000 | 3,200 |
| 2005-12-20 | 315 | 320 | 315 | 318 | 27,000 | 3,180 |
| 2005-12-19 | 317 | 318 | 312 | 316 | 52,000 | 3,160 |
| 2005-12-16 | 323 | 323 | 317 | 318 | 23,000 | 3,180 |
| 2005-12-15 | 314 | 324 | 314 | 323 | 16,000 | 3,230 |
| 2005-12-14 | 323 | 326 | 317 | 318 | 62,000 | 3,180 |
| 2005-12-13 | 319 | 323 | 319 | 323 | 75,000 | 3,230 |
| 2005-12-12 | 314 | 319 | 314 | 317 | 26,000 | 3,170 |
| 2005-12-09 | 314 | 315 | 312 | 314 | 20,000 | 3,140 |
| 2005-12-08 | 319 | 319 | 314 | 314 | 39,000 | 3,140 |
| 2005-12-07 | 319 | 322 | 315 | 317 | 84,000 | 3,170 |
| 2005-12-06 | 312 | 318 | 312 | 318 | 49,000 | 3,180 |
| 2005-12-05 | 312 | 318 | 309 | 310 | 59,000 | 3,100 |
| 2005-12-02 | 307 | 312 | 307 | 308 | 70,000 | 3,080 |
| 2005-12-01 | 305 | 307 | 303 | 307 | 31,000 | 3,070 |
| 2005-11-30 | 306 | 308 | 304 | 305 | 26,000 | 3,050 |
| 2005-11-29 | 303 | 308 | 302 | 307 | 35,000 | 3,070 |
| 2005-11-28 | 306 | 308 | 306 | 308 | 7,000 | 3,080 |
| 2005-11-25 | 305 | 306 | 303 | 306 | 22,000 | 3,060 |
| 2005-11-24 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2005-11-22 | 309 | 315 | 307 | 310 | 32,000 | 3,100 |
| 2005-11-21 | 309 | 311 | 307 | 307 | 21,000 | 3,070 |
| 2005-11-18 | 310 | 312 | 308 | 308 | 21,000 | 3,080 |
| 2005-11-17 | 310 | 314 | 310 | 310 | 20,000 | 3,100 |
| 2005-11-16 | 305 | 310 | 305 | 310 | 9,000 | 3,100 |
| 2005-11-15 | 316 | 316 | 304 | 304 | 32,000 | 3,040 |
| 2005-11-14 | 311 | 319 | 311 | 314 | 20,000 | 3,140 |
| 2005-11-11 | 310 | 310 | 308 | 310 | 12,000 | 3,100 |
| 2005-11-10 | 320 | 320 | 309 | 310 | 55,000 | 3,100 |
| 2005-11-09 | 329 | 329 | 320 | 324 | 51,000 | 3,240 |
| 2005-11-08 | 318 | 330 | 314 | 329 | 240,000 | 3,290 |
| 2005-11-07 | 310 | 317 | 310 | 314 | 113,000 | 3,140 |
| 2005-11-04 | 309 | 310 | 308 | 308 | 43,000 | 3,080 |
| 2005-11-02 | 310 | 310 | 306 | 309 | 58,000 | 3,090 |
| 2005-11-01 | 310 | 310 | 307 | 307 | 42,000 | 3,070 |
| 2005-10-31 | 304 | 312 | 304 | 309 | 137,000 | 3,090 |
| 2005-10-28 | 300 | 304 | 300 | 304 | 37,000 | 3,040 |
| 2005-10-27 | 300 | 310 | 299 | 300 | 61,000 | 3,000 |
| 2005-10-26 | 301 | 302 | 298 | 300 | 72,000 | 3,000 |
| 2005-10-25 | 303 | 303 | 296 | 300 | 48,000 | 3,000 |
| 2005-10-24 | 291 | 304 | 290 | 302 | 97,000 | 3,020 |
| 2005-10-21 | 291 | 294 | 287 | 289 | 9,000 | 2,890 |
| 2005-10-20 | 289 | 296 | 289 | 291 | 63,000 | 2,910 |
| 2005-10-19 | 287 | 294 | 287 | 294 | 37,000 | 2,940 |
| 2005-10-18 | 295 | 295 | 288 | 288 | 22,000 | 2,880 |
| 2005-10-17 | 298 | 298 | 293 | 296 | 39,000 | 2,960 |
| 2005-10-14 | 286 | 300 | 286 | 298 | 119,000 | 2,980 |
| 2005-10-13 | 285 | 287 | 284 | 287 | 27,000 | 2,870 |
| 2005-10-12 | 283 | 285 | 283 | 284 | 32,000 | 2,840 |
| 2005-10-11 | 283 | 283 | 282 | 283 | 32,000 | 2,830 |
| 2005-10-07 | 283 | 285 | 282 | 282 | 18,000 | 2,820 |
| 2005-10-06 | 285 | 285 | 283 | 283 | 64,000 | 2,830 |
| 2005-10-05 | 288 | 288 | 285 | 287 | 61,000 | 2,870 |
| 2005-10-04 | 284 | 288 | 284 | 288 | 48,000 | 2,880 |
| 2005-10-03 | 284 | 288 | 284 | 284 | 25,000 | 2,840 |
| 2005-09-30 | 290 | 290 | 285 | 285 | 23,000 | 2,850 |
| 2005-09-29 | 288 | 290 | 286 | 290 | 43,000 | 2,900 |
| 2005-09-28 | 289 | 289 | 285 | 285 | 37,000 | 2,850 |
| 2005-09-27 | 287 | 290 | 285 | 290 | 22,000 | 2,900 |
| 2005-09-26 | 285 | 288 | 285 | 286 | 29,000 | 2,860 |
| 2005-09-22 | 285 | 287 | 285 | 285 | 18,000 | 2,850 |
| 2005-09-21 | 285 | 289 | 283 | 286 | 29,000 | 2,860 |
| 2005-09-20 | 289 | 297 | 283 | 289 | 154,000 | 2,890 |
| 2005-09-16 | 293 | 293 | 286 | 288 | 34,000 | 2,880 |
| 2005-09-15 | 292 | 300 | 289 | 290 | 109,000 | 2,900 |
| 2005-09-14 | 284 | 290 | 282 | 290 | 42,000 | 2,900 |
| 2005-09-13 | 283 | 288 | 283 | 286 | 28,000 | 2,860 |
| 2005-09-12 | 286 | 286 | 281 | 283 | 26,000 | 2,830 |
| 2005-09-09 | 284 | 284 | 282 | 283 | 11,000 | 2,830 |
| 2005-09-08 | 284 | 284 | 280 | 283 | 53,000 | 2,830 |
| 2005-09-07 | 283 | 283 | 281 | 282 | 42,000 | 2,820 |
| 2005-09-06 | 286 | 288 | 280 | 288 | 86,000 | 2,880 |
| 2005-09-05 | 289 | 289 | 287 | 287 | 4,000 | 2,870 |
| 2005-09-02 | 288 | 289 | 284 | 289 | 11,000 | 2,890 |
| 2005-09-01 | 285 | 288 | 282 | 284 | 33,000 | 2,840 |
| 2005-08-31 | 282 | 284 | 281 | 284 | 33,000 | 2,840 |
| 2005-08-30 | 284 | 284 | 282 | 282 | 13,000 | 2,820 |
| 2005-08-26 | 290 | 290 | 285 | 286 | 21,000 | 2,860 |
| 2005-08-25 | 291 | 291 | 275 | 284 | 57,000 | 2,840 |
| 2005-08-24 | 291 | 291 | 290 | 290 | 4,000 | 2,900 |
| 2005-08-23 | 306 | 306 | 290 | 294 | 96,000 | 2,940 |
| 2005-08-22 | 280 | 298 | 280 | 296 | 98,000 | 2,960 |
| 2005-08-19 | 280 | 285 | 280 | 281 | 52,000 | 2,810 |
| 2005-08-18 | 283 | 283 | 283 | 283 | 5,000 | 2,830 |
| 2005-08-17 | 286 | 286 | 285 | 285 | 30,000 | 2,850 |
| 2005-08-16 | 289 | 289 | 285 | 286 | 28,000 | 2,860 |
| 2005-08-15 | 285 | 289 | 285 | 285 | 17,000 | 2,850 |
| 2005-08-12 | 292 | 292 | 283 | 289 | 38,000 | 2,890 |
| 2005-08-11 | 284 | 287 | 284 | 287 | 10,000 | 2,870 |
| 2005-08-10 | 290 | 290 | 288 | 288 | 6,000 | 2,880 |
| 2005-08-09 | 282 | 295 | 282 | 285 | 6,000 | 2,850 |
| 2005-08-05 | 282 | 285 | 282 | 282 | 36,000 | 2,820 |
| 2005-08-04 | 289 | 290 | 278 | 285 | 58,000 | 2,850 |
| 2005-08-03 | 281 | 290 | 281 | 284 | 64,000 | 2,840 |
| 2005-08-02 | 280 | 281 | 277 | 278 | 32,000 | 2,780 |
| 2005-08-01 | 279 | 282 | 279 | 280 | 7,000 | 2,800 |
| 2005-07-29 | 282 | 282 | 276 | 280 | 16,000 | 2,800 |
| 2005-07-28 | 280 | 281 | 279 | 281 | 12,000 | 2,810 |
| 2005-07-27 | 279 | 280 | 276 | 280 | 55,000 | 2,800 |
| 2005-07-26 | 276 | 277 | 276 | 276 | 14,000 | 2,760 |
| 2005-07-25 | 277 | 278 | 277 | 278 | 10,000 | 2,780 |
| 2005-07-22 | 277 | 277 | 276 | 277 | 8,000 | 2,770 |
| 2005-07-21 | 280 | 280 | 277 | 279 | 25,000 | 2,790 |
| 2005-07-20 | 282 | 282 | 278 | 280 | 33,000 | 2,800 |
| 2005-07-19 | 282 | 284 | 282 | 282 | 10,000 | 2,820 |
| 2005-07-15 | 282 | 284 | 282 | 284 | 12,000 | 2,840 |
| 2005-07-14 | 286 | 286 | 281 | 285 | 25,000 | 2,850 |
| 2005-07-13 | 286 | 286 | 278 | 286 | 26,000 | 2,860 |
| 2005-07-12 | 280 | 286 | 280 | 286 | 22,000 | 2,860 |
| 2005-07-11 | 286 | 286 | 278 | 281 | 67,000 | 2,810 |
| 2005-07-08 | 273 | 284 | 271 | 278 | 32,000 | 2,780 |
| 2005-07-07 | 274 | 280 | 274 | 278 | 33,000 | 2,780 |
| 2005-07-06 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2005-07-05 | 280 | 285 | 275 | 275 | 87,000 | 2,750 |
| 2005-07-04 | 288 | 289 | 285 | 285 | 14,000 | 2,850 |
| 2005-07-01 | 281 | 282 | 281 | 281 | 21,000 | 2,810 |
| 2005-06-30 | 289 | 290 | 283 | 283 | 40,000 | 2,830 |
| 2005-06-29 | 287 | 288 | 283 | 288 | 51,000 | 2,880 |
| 2005-06-28 | 277 | 282 | 275 | 282 | 26,000 | 2,820 |
| 2005-06-27 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2005-06-24 | 272 | 275 | 272 | 274 | 11,000 | 2,740 |
| 2005-06-23 | 275 | 276 | 275 | 275 | 14,000 | 2,750 |
| 2005-06-22 | 277 | 279 | 275 | 277 | 9,000 | 2,770 |
| 2005-06-21 | 283 | 283 | 278 | 282 | 4,000 | 2,820 |
| 2005-06-20 | 283 | 284 | 280 | 284 | 14,000 | 2,840 |
| 2005-06-17 | 288 | 288 | 280 | 280 | 28,000 | 2,800 |
| 2005-06-16 | 285 | 289 | 281 | 283 | 14,000 | 2,830 |
| 2005-06-15 | 281 | 290 | 280 | 290 | 43,000 | 2,900 |
| 2005-06-14 | 285 | 285 | 280 | 280 | 53,000 | 2,800 |
| 2005-06-13 | 282 | 287 | 282 | 285 | 40,000 | 2,850 |
| 2005-06-10 | 288 | 288 | 284 | 287 | 41,000 | 2,870 |
| 2005-06-09 | 276 | 285 | 275 | 285 | 29,000 | 2,850 |
| 2005-06-08 | 280 | 280 | 273 | 276 | 19,000 | 2,760 |
| 2005-06-07 | 277 | 281 | 277 | 277 | 11,000 | 2,770 |
| 2005-06-06 | 275 | 283 | 271 | 283 | 19,000 | 2,830 |
| 2005-06-03 | 279 | 280 | 273 | 278 | 40,000 | 2,780 |
| 2005-06-02 | 280 | 288 | 273 | 280 | 32,000 | 2,800 |
| 2005-06-01 | 277 | 278 | 274 | 275 | 25,000 | 2,750 |
| 2005-05-31 | 277 | 278 | 270 | 278 | 20,000 | 2,780 |
| 2005-05-30 | 276 | 280 | 276 | 279 | 21,000 | 2,790 |
| 2005-05-27 | 270 | 280 | 270 | 280 | 51,000 | 2,800 |
| 2005-05-26 | 275 | 275 | 265 | 270 | 54,000 | 2,700 |
| 2005-05-25 | 282 | 283 | 275 | 275 | 78,000 | 2,750 |
| 2005-05-24 | 296 | 296 | 291 | 291 | 11,000 | 2,910 |
| 2005-05-23 | 295 | 298 | 294 | 296 | 43,000 | 2,960 |
| 2005-05-20 | 290 | 291 | 288 | 291 | 30,000 | 2,910 |
| 2005-05-19 | 282 | 286 | 282 | 286 | 15,000 | 2,860 |
| 2005-05-18 | 278 | 280 | 276 | 280 | 40,000 | 2,800 |
| 2005-05-17 | 292 | 292 | 277 | 277 | 132,000 | 2,770 |
| 2005-05-16 | 299 | 299 | 291 | 291 | 8,000 | 2,910 |
| 2005-05-13 | 300 | 302 | 299 | 299 | 17,000 | 2,990 |
| 2005-05-12 | 305 | 308 | 302 | 302 | 23,000 | 3,020 |
| 2005-05-11 | 309 | 310 | 299 | 310 | 82,000 | 3,100 |
| 2005-05-10 | 308 | 311 | 306 | 310 | 232,000 | 3,100 |
| 2005-05-09 | 307 | 312 | 305 | 307 | 297,000 | 3,070 |
| 2005-05-06 | 301 | 308 | 301 | 307 | 381,000 | 3,070 |
| 2005-05-02 | 290 | 300 | 285 | 300 | 220,000 | 3,000 |
| 2005-04-28 | 291 | 295 | 291 | 295 | 114,000 | 2,950 |
| 2005-04-27 | 290 | 297 | 290 | 290 | 178,000 | 2,900 |
| 2005-04-26 | 284 | 298 | 284 | 295 | 273,000 | 2,950 |
| 2005-04-25 | 272 | 289 | 272 | 289 | 99,000 | 2,890 |
| 2005-04-22 | 284 | 285 | 276 | 276 | 97,000 | 2,760 |
| 2005-04-21 | 268 | 274 | 265 | 274 | 131,000 | 2,740 |
| 2005-04-20 | 280 | 280 | 276 | 278 | 58,000 | 2,780 |
| 2005-04-19 | 270 | 274 | 264 | 270 | 102,000 | 2,700 |
| 2005-04-18 | 277 | 285 | 263 | 266 | 202,000 | 2,660 |
| 2005-04-15 | 299 | 300 | 290 | 290 | 265,000 | 2,900 |
| 2005-04-14 | 305 | 305 | 298 | 303 | 236,000 | 3,030 |
| 2005-04-13 | 297 | 304 | 294 | 304 | 171,000 | 3,040 |
| 2005-04-12 | 302 | 305 | 293 | 293 | 200,000 | 2,930 |
| 2005-04-11 | 308 | 308 | 297 | 306 | 185,000 | 3,060 |
| 2005-04-08 | 300 | 310 | 296 | 308 | 232,000 | 3,080 |
| 2005-04-07 | 303 | 305 | 292 | 305 | 182,000 | 3,050 |
| 2005-04-06 | 300 | 304 | 295 | 301 | 340,000 | 3,010 |
| 2005-04-05 | 290 | 298 | 288 | 295 | 378,000 | 2,950 |
| 2005-04-04 | 283 | 290 | 280 | 288 | 121,000 | 2,880 |
| 2005-04-01 | 295 | 295 | 283 | 293 | 145,000 | 2,930 |
| 2005-03-31 | 276 | 289 | 270 | 289 | 246,000 | 2,890 |
| 2005-03-30 | 284 | 284 | 277 | 280 | 169,000 | 2,800 |
| 2005-03-29 | 285 | 293 | 285 | 289 | 79,000 | 2,890 |
| 2005-03-28 | 285 | 295 | 284 | 289 | 79,000 | 2,890 |
| 2005-03-25 | 292 | 300 | 283 | 300 | 260,000 | 3,000 |
| 2005-03-24 | 290 | 305 | 286 | 297 | 334,000 | 2,970 |
| 2005-03-23 | 295 | 297 | 290 | 297 | 169,000 | 2,970 |
| 2005-03-22 | 309 | 310 | 298 | 305 | 164,000 | 3,050 |
| 2005-03-18 | 308 | 318 | 308 | 313 | 140,000 | 3,130 |
| 2005-03-17 | 318 | 324 | 307 | 307 | 453,000 | 3,070 |
| 2005-03-16 | 302 | 319 | 294 | 319 | 522,000 | 3,190 |
| 2005-03-15 | 329 | 329 | 303 | 307 | 465,000 | 3,070 |
| 2005-03-14 | 318 | 329 | 307 | 329 | 957,000 | 3,290 |
| 2005-03-11 | 305 | 319 | 305 | 319 | 540,000 | 3,190 |
| 2005-03-10 | 302 | 311 | 300 | 305 | 303,000 | 3,050 |
| 2005-03-09 | 302 | 315 | 297 | 307 | 900,000 | 3,070 |
| 2005-03-08 | 300 | 307 | 287 | 307 | 981,000 | 3,070 |
| 2005-03-07 | 302 | 314 | 297 | 302 | 1,114,000 | 3,020 |
| 2005-03-04 | 280 | 305 | 274 | 300 | 1,572,000 | 3,000 |
| 2005-03-03 | 272 | 286 | 266 | 282 | 1,316,000 | 2,820 |
| 2005-03-02 | 254 | 264 | 250 | 264 | 248,000 | 2,640 |
| 2005-03-01 | 255 | 260 | 252 | 254 | 273,000 | 2,540 |
| 2005-02-28 | 242 | 282 | 242 | 257 | 1,480,000 | 2,570 |
| 2005-02-25 | 230 | 252 | 230 | 243 | 550,000 | 2,430 |
| 2005-02-24 | 223 | 230 | 223 | 230 | 358,000 | 2,300 |
| 2005-02-23 | 223 | 224 | 222 | 223 | 38,000 | 2,230 |
| 2005-02-22 | 224 | 224 | 223 | 224 | 47,000 | 2,240 |
| 2005-02-21 | 222 | 224 | 222 | 223 | 68,000 | 2,230 |
| 2005-02-18 | 218 | 221 | 218 | 220 | 44,000 | 2,200 |
| 2005-02-17 | 218 | 219 | 217 | 218 | 51,000 | 2,180 |
| 2005-02-16 | 222 | 222 | 217 | 219 | 98,000 | 2,190 |
| 2005-02-15 | 222 | 225 | 219 | 224 | 129,000 | 2,240 |
| 2005-02-14 | 217 | 225 | 217 | 219 | 243,000 | 2,190 |
| 2005-02-10 | 214 | 215 | 213 | 215 | 71,000 | 2,150 |
| 2005-02-09 | 212 | 213 | 211 | 212 | 78,000 | 2,120 |
| 2005-02-08 | 210 | 212 | 209 | 212 | 121,000 | 2,120 |
| 2005-02-07 | 206 | 210 | 206 | 209 | 99,000 | 2,090 |
| 2005-02-04 | 207 | 207 | 206 | 207 | 33,000 | 2,070 |
| 2005-02-03 | 206 | 208 | 206 | 207 | 58,000 | 2,070 |
| 2005-02-02 | 206 | 206 | 205 | 206 | 18,000 | 2,060 |
| 2005-02-01 | 206 | 207 | 205 | 205 | 36,000 | 2,050 |
| 2005-01-31 | 205 | 205 | 204 | 205 | 20,000 | 2,050 |
| 2005-01-28 | 204 | 205 | 203 | 204 | 22,000 | 2,040 |
| 2005-01-27 | 205 | 206 | 204 | 205 | 48,000 | 2,050 |
| 2005-01-26 | 205 | 206 | 205 | 205 | 30,000 | 2,050 |
| 2005-01-25 | 206 | 206 | 205 | 205 | 30,000 | 2,050 |
| 2005-01-24 | 204 | 205 | 204 | 204 | 35,000 | 2,040 |
| 2005-01-21 | 202 | 203 | 201 | 203 | 23,000 | 2,030 |
| 2005-01-20 | 205 | 206 | 203 | 204 | 28,000 | 2,040 |
| 2005-01-19 | 207 | 207 | 205 | 205 | 74,000 | 2,050 |
| 2005-01-18 | 205 | 208 | 205 | 208 | 95,000 | 2,080 |
| 2005-01-17 | 203 | 206 | 203 | 204 | 129,000 | 2,040 |
| 2005-01-14 | 201 | 203 | 200 | 202 | 61,000 | 2,020 |
| 2005-01-13 | 203 | 205 | 200 | 201 | 105,000 | 2,010 |
| 2005-01-12 | 198 | 203 | 198 | 203 | 117,000 | 2,030 |
| 2005-01-11 | 198 | 200 | 197 | 200 | 61,000 | 2,000 |
| 2005-01-07 | 197 | 198 | 196 | 196 | 85,000 | 1,960 |
| 2005-01-06 | 197 | 197 | 195 | 197 | 14,000 | 1,970 |
| 2005-01-05 | 195 | 199 | 195 | 197 | 49,000 | 1,970 |
| 2005-01-04 | 195 | 196 | 194 | 195 | 45,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
