8030 中央魚類(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 364 | 364 | 364 | 364 | 4,000 | 3,640 |
| 2006-12-28 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2006-12-27 | 363 | 365 | 363 | 364 | 11,000 | 3,640 |
| 2006-12-26 | 363 | 364 | 363 | 363 | 14,000 | 3,630 |
| 2006-12-25 | 363 | 364 | 362 | 364 | 7,000 | 3,640 |
| 2006-12-22 | 360 | 363 | 360 | 363 | 10,000 | 3,630 |
| 2006-12-21 | 362 | 364 | 359 | 364 | 178,000 | 3,640 |
| 2006-12-20 | 368 | 368 | 360 | 362 | 51,000 | 3,620 |
| 2006-12-19 | 367 | 368 | 367 | 368 | 3,000 | 3,680 |
| 2006-12-18 | 370 | 370 | 360 | 362 | 67,000 | 3,620 |
| 2006-12-15 | 369 | 370 | 368 | 370 | 4,000 | 3,700 |
| 2006-12-14 | 372 | 373 | 369 | 369 | 24,000 | 3,690 |
| 2006-12-13 | 375 | 375 | 373 | 373 | 6,000 | 3,730 |
| 2006-12-12 | 375 | 378 | 371 | 378 | 34,000 | 3,780 |
| 2006-12-11 | 370 | 370 | 367 | 370 | 11,000 | 3,700 |
| 2006-12-08 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 2006-12-07 | 368 | 369 | 365 | 369 | 26,000 | 3,690 |
| 2006-12-06 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2006-12-05 | 370 | 370 | 368 | 368 | 5,000 | 3,680 |
| 2006-12-04 | 371 | 371 | 369 | 370 | 8,000 | 3,700 |
| 2006-12-01 | 364 | 366 | 364 | 366 | 26,000 | 3,660 |
| 2006-11-30 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2006-11-29 | 362 | 364 | 362 | 364 | 5,000 | 3,640 |
| 2006-11-28 | 364 | 364 | 364 | 364 | 4,000 | 3,640 |
| 2006-11-27 | 361 | 364 | 361 | 364 | 2,000 | 3,640 |
| 2006-11-24 | 361 | 363 | 361 | 361 | 4,000 | 3,610 |
| 2006-11-22 | 361 | 363 | 361 | 363 | 7,000 | 3,630 |
| 2006-11-21 | 361 | 363 | 360 | 361 | 33,000 | 3,610 |
| 2006-11-20 | 360 | 363 | 360 | 361 | 36,000 | 3,610 |
| 2006-11-17 | 362 | 364 | 360 | 364 | 13,000 | 3,640 |
| 2006-11-15 | 364 | 364 | 362 | 362 | 6,000 | 3,620 |
| 2006-11-14 | 363 | 364 | 361 | 362 | 7,000 | 3,620 |
| 2006-11-13 | 360 | 364 | 359 | 364 | 9,000 | 3,640 |
| 2006-11-10 | 361 | 361 | 360 | 360 | 8,000 | 3,600 |
| 2006-11-09 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2006-11-08 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 2006-11-07 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2006-11-06 | 361 | 361 | 360 | 360 | 15,000 | 3,600 |
| 2006-11-02 | 364 | 364 | 361 | 363 | 9,000 | 3,630 |
| 2006-11-01 | 363 | 365 | 360 | 365 | 17,000 | 3,650 |
| 2006-10-31 | 363 | 363 | 361 | 361 | 4,000 | 3,610 |
| 2006-10-30 | 361 | 362 | 360 | 362 | 19,000 | 3,620 |
| 2006-10-27 | 360 | 361 | 360 | 361 | 5,000 | 3,610 |
| 2006-10-26 | 363 | 363 | 361 | 361 | 2,000 | 3,610 |
| 2006-10-25 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2006-10-24 | 364 | 370 | 364 | 369 | 25,000 | 3,690 |
| 2006-10-23 | 361 | 364 | 360 | 364 | 30,000 | 3,640 |
| 2006-10-20 | 360 | 364 | 360 | 361 | 11,000 | 3,610 |
| 2006-10-19 | 364 | 364 | 363 | 363 | 2,000 | 3,630 |
| 2006-10-18 | 362 | 362 | 360 | 360 | 11,000 | 3,600 |
| 2006-10-17 | 361 | 361 | 360 | 360 | 10,000 | 3,600 |
| 2006-10-16 | 358 | 364 | 358 | 364 | 3,000 | 3,640 |
| 2006-10-12 | 361 | 361 | 358 | 358 | 4,000 | 3,580 |
| 2006-10-11 | 360 | 363 | 359 | 361 | 20,000 | 3,610 |
| 2006-10-10 | 359 | 364 | 358 | 360 | 16,000 | 3,600 |
| 2006-10-06 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 2006-10-05 | 362 | 364 | 360 | 360 | 13,000 | 3,600 |
| 2006-10-04 | 364 | 364 | 360 | 360 | 14,000 | 3,600 |
| 2006-10-03 | 365 | 365 | 363 | 363 | 7,000 | 3,630 |
| 2006-10-02 | 360 | 364 | 352 | 364 | 30,000 | 3,640 |
| 2006-09-29 | 360 | 362 | 358 | 362 | 23,000 | 3,620 |
| 2006-09-28 | 360 | 362 | 356 | 362 | 16,000 | 3,620 |
| 2006-09-27 | 362 | 365 | 358 | 362 | 12,000 | 3,620 |
| 2006-09-26 | 371 | 371 | 361 | 361 | 33,000 | 3,610 |
| 2006-09-25 | 366 | 366 | 365 | 366 | 4,000 | 3,660 |
| 2006-09-22 | 366 | 366 | 362 | 362 | 7,000 | 3,620 |
| 2006-09-21 | 366 | 366 | 365 | 366 | 4,000 | 3,660 |
| 2006-09-20 | 362 | 364 | 360 | 360 | 9,000 | 3,600 |
| 2006-09-19 | 360 | 362 | 360 | 360 | 11,000 | 3,600 |
| 2006-09-15 | 360 | 364 | 357 | 357 | 10,000 | 3,570 |
| 2006-09-14 | 360 | 367 | 360 | 365 | 21,000 | 3,650 |
| 2006-09-13 | 360 | 362 | 360 | 362 | 9,000 | 3,620 |
| 2006-09-12 | 362 | 362 | 361 | 361 | 32,000 | 3,610 |
| 2006-09-11 | 369 | 369 | 365 | 365 | 7,000 | 3,650 |
| 2006-09-08 | 365 | 367 | 365 | 367 | 2,000 | 3,670 |
| 2006-09-07 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2006-09-06 | 364 | 367 | 362 | 367 | 25,000 | 3,670 |
| 2006-09-05 | 365 | 370 | 362 | 370 | 23,000 | 3,700 |
| 2006-09-04 | 369 | 369 | 368 | 368 | 17,000 | 3,680 |
| 2006-09-01 | 360 | 362 | 360 | 361 | 9,000 | 3,610 |
| 2006-08-31 | 359 | 360 | 359 | 360 | 9,000 | 3,600 |
| 2006-08-30 | 360 | 362 | 360 | 360 | 9,000 | 3,600 |
| 2006-08-29 | 360 | 361 | 359 | 361 | 13,000 | 3,610 |
| 2006-08-28 | 361 | 362 | 361 | 361 | 23,000 | 3,610 |
| 2006-08-25 | 363 | 365 | 363 | 365 | 3,000 | 3,650 |
| 2006-08-24 | 362 | 363 | 362 | 362 | 15,000 | 3,620 |
| 2006-08-23 | 365 | 366 | 362 | 362 | 15,000 | 3,620 |
| 2006-08-22 | 366 | 366 | 359 | 365 | 24,000 | 3,650 |
| 2006-08-21 | 358 | 367 | 358 | 367 | 7,000 | 3,670 |
| 2006-08-18 | 356 | 361 | 356 | 357 | 35,000 | 3,570 |
| 2006-08-17 | 359 | 362 | 355 | 356 | 29,000 | 3,560 |
| 2006-08-16 | 359 | 359 | 358 | 359 | 9,000 | 3,590 |
| 2006-08-15 | 358 | 359 | 358 | 359 | 5,000 | 3,590 |
| 2006-08-14 | 356 | 360 | 348 | 357 | 81,000 | 3,570 |
| 2006-08-11 | 367 | 367 | 363 | 366 | 13,000 | 3,660 |
| 2006-08-10 | 371 | 371 | 362 | 362 | 32,000 | 3,620 |
| 2006-08-09 | 377 | 377 | 374 | 374 | 3,000 | 3,740 |
| 2006-08-08 | 376 | 377 | 372 | 377 | 5,000 | 3,770 |
| 2006-08-07 | 379 | 381 | 378 | 378 | 11,000 | 3,780 |
| 2006-08-04 | 382 | 382 | 378 | 378 | 5,000 | 3,780 |
| 2006-08-03 | 377 | 382 | 377 | 380 | 19,000 | 3,800 |
| 2006-08-02 | 380 | 380 | 377 | 377 | 18,000 | 3,770 |
| 2006-08-01 | 374 | 380 | 374 | 380 | 15,000 | 3,800 |
| 2006-07-31 | 374 | 379 | 374 | 378 | 19,000 | 3,780 |
| 2006-07-28 | 385 | 385 | 374 | 379 | 35,000 | 3,790 |
| 2006-07-27 | 374 | 385 | 373 | 385 | 30,000 | 3,850 |
| 2006-07-26 | 379 | 382 | 376 | 378 | 252,000 | 3,780 |
| 2006-07-25 | 379 | 379 | 375 | 378 | 38,000 | 3,780 |
| 2006-07-24 | 376 | 380 | 373 | 379 | 71,000 | 3,790 |
| 2006-07-21 | 354 | 392 | 354 | 372 | 131,000 | 3,720 |
| 2006-07-20 | 350 | 354 | 347 | 354 | 32,000 | 3,540 |
| 2006-07-19 | 353 | 355 | 350 | 355 | 32,000 | 3,550 |
| 2006-07-18 | 355 | 362 | 355 | 362 | 15,000 | 3,620 |
| 2006-07-14 | 367 | 367 | 356 | 356 | 36,000 | 3,560 |
| 2006-07-13 | 366 | 367 | 363 | 367 | 52,000 | 3,670 |
| 2006-07-12 | 361 | 366 | 360 | 366 | 67,000 | 3,660 |
| 2006-07-11 | 359 | 366 | 359 | 360 | 70,000 | 3,600 |
| 2006-07-10 | 359 | 359 | 355 | 358 | 10,000 | 3,580 |
| 2006-07-07 | 356 | 358 | 353 | 358 | 14,000 | 3,580 |
| 2006-07-06 | 358 | 358 | 355 | 358 | 15,000 | 3,580 |
| 2006-07-05 | 350 | 357 | 350 | 357 | 52,000 | 3,570 |
| 2006-07-04 | 354 | 355 | 354 | 355 | 34,000 | 3,550 |
| 2006-07-03 | 350 | 354 | 350 | 352 | 38,000 | 3,520 |
| 2006-06-30 | 355 | 355 | 352 | 352 | 15,000 | 3,520 |
| 2006-06-29 | 350 | 352 | 350 | 352 | 65,000 | 3,520 |
| 2006-06-28 | 350 | 350 | 350 | 350 | 129,000 | 3,500 |
| 2006-06-27 | 345 | 349 | 345 | 349 | 7,000 | 3,490 |
| 2006-06-26 | 350 | 350 | 350 | 350 | 40,000 | 3,500 |
| 2006-06-23 | 345 | 350 | 343 | 350 | 68,000 | 3,500 |
| 2006-06-22 | 344 | 345 | 343 | 345 | 5,000 | 3,450 |
| 2006-06-21 | 340 | 345 | 337 | 345 | 7,000 | 3,450 |
| 2006-06-20 | 342 | 343 | 338 | 343 | 22,000 | 3,430 |
| 2006-06-19 | 345 | 345 | 342 | 342 | 2,000 | 3,420 |
| 2006-06-16 | 348 | 349 | 345 | 349 | 21,000 | 3,490 |
| 2006-06-15 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 2006-06-14 | 348 | 352 | 342 | 352 | 47,000 | 3,520 |
| 2006-06-13 | 354 | 354 | 350 | 350 | 60,000 | 3,500 |
| 2006-06-12 | 350 | 351 | 350 | 351 | 8,000 | 3,510 |
| 2006-06-09 | 344 | 353 | 344 | 353 | 64,000 | 3,530 |
| 2006-06-08 | 345 | 346 | 335 | 346 | 62,000 | 3,460 |
| 2006-06-07 | 350 | 353 | 346 | 350 | 32,000 | 3,500 |
| 2006-06-06 | 353 | 355 | 342 | 352 | 74,000 | 3,520 |
| 2006-06-05 | 352 | 354 | 345 | 354 | 39,000 | 3,540 |
| 2006-06-02 | 355 | 355 | 344 | 355 | 44,000 | 3,550 |
| 2006-06-01 | 355 | 356 | 351 | 355 | 26,000 | 3,550 |
| 2006-05-31 | 351 | 356 | 348 | 355 | 56,000 | 3,550 |
| 2006-05-30 | 358 | 358 | 351 | 356 | 39,000 | 3,560 |
| 2006-05-29 | 355 | 357 | 352 | 357 | 68,000 | 3,570 |
| 2006-05-26 | 350 | 354 | 348 | 354 | 128,000 | 3,540 |
| 2006-05-25 | 351 | 353 | 349 | 349 | 39,000 | 3,490 |
| 2006-05-24 | 346 | 351 | 346 | 351 | 26,000 | 3,510 |
| 2006-05-23 | 346 | 347 | 346 | 347 | 11,000 | 3,470 |
| 2006-05-22 | 347 | 348 | 345 | 346 | 10,000 | 3,460 |
| 2006-05-19 | 344 | 347 | 344 | 347 | 38,000 | 3,470 |
| 2006-05-18 | 343 | 347 | 332 | 347 | 19,000 | 3,470 |
| 2006-05-17 | 345 | 347 | 344 | 347 | 35,000 | 3,470 |
| 2006-05-16 | 344 | 348 | 343 | 347 | 42,000 | 3,470 |
| 2006-05-15 | 343 | 350 | 342 | 344 | 32,000 | 3,440 |
| 2006-05-12 | 342 | 347 | 342 | 347 | 3,000 | 3,470 |
| 2006-05-11 | 345 | 347 | 341 | 347 | 37,000 | 3,470 |
| 2006-05-10 | 343 | 348 | 343 | 347 | 20,000 | 3,470 |
| 2006-05-09 | 337 | 347 | 337 | 341 | 118,000 | 3,410 |
| 2006-05-08 | 336 | 337 | 335 | 337 | 21,000 | 3,370 |
| 2006-05-02 | 335 | 336 | 334 | 336 | 28,000 | 3,360 |
| 2006-05-01 | 333 | 334 | 333 | 333 | 36,000 | 3,330 |
| 2006-04-28 | 333 | 335 | 333 | 334 | 59,000 | 3,340 |
| 2006-04-27 | 333 | 339 | 333 | 334 | 19,000 | 3,340 |
| 2006-04-26 | 333 | 334 | 332 | 333 | 29,000 | 3,330 |
| 2006-04-25 | 336 | 336 | 335 | 335 | 33,000 | 3,350 |
| 2006-04-24 | 338 | 339 | 336 | 336 | 14,000 | 3,360 |
| 2006-04-21 | 336 | 341 | 336 | 338 | 121,000 | 3,380 |
| 2006-04-20 | 334 | 337 | 333 | 334 | 96,000 | 3,340 |
| 2006-04-19 | 332 | 338 | 332 | 336 | 72,000 | 3,360 |
| 2006-04-18 | 330 | 337 | 329 | 337 | 24,000 | 3,370 |
| 2006-04-17 | 328 | 330 | 328 | 330 | 3,000 | 3,300 |
| 2006-04-14 | 336 | 336 | 327 | 333 | 75,000 | 3,330 |
| 2006-04-13 | 335 | 336 | 335 | 335 | 20,000 | 3,350 |
| 2006-04-12 | 338 | 339 | 338 | 339 | 3,000 | 3,390 |
| 2006-04-11 | 335 | 335 | 333 | 334 | 6,000 | 3,340 |
| 2006-04-10 | 338 | 338 | 333 | 334 | 22,000 | 3,340 |
| 2006-04-07 | 337 | 339 | 334 | 338 | 14,000 | 3,380 |
| 2006-04-06 | 340 | 340 | 336 | 336 | 6,000 | 3,360 |
| 2006-04-05 | 340 | 345 | 339 | 341 | 25,000 | 3,410 |
| 2006-04-04 | 343 | 344 | 343 | 344 | 8,000 | 3,440 |
| 2006-04-03 | 340 | 340 | 335 | 338 | 20,000 | 3,380 |
| 2006-03-31 | 344 | 344 | 341 | 341 | 13,000 | 3,410 |
| 2006-03-30 | 346 | 348 | 344 | 348 | 7,000 | 3,480 |
| 2006-03-29 | 345 | 349 | 345 | 347 | 9,000 | 3,470 |
| 2006-03-28 | 344 | 346 | 344 | 346 | 40,000 | 3,460 |
| 2006-03-27 | 353 | 355 | 352 | 353 | 185,000 | 3,530 |
| 2006-03-24 | 350 | 352 | 348 | 350 | 38,000 | 3,500 |
| 2006-03-23 | 350 | 353 | 349 | 349 | 45,000 | 3,490 |
| 2006-03-22 | 347 | 352 | 347 | 350 | 49,000 | 3,500 |
| 2006-03-20 | 340 | 348 | 340 | 347 | 54,000 | 3,470 |
| 2006-03-17 | 344 | 345 | 344 | 345 | 9,000 | 3,450 |
| 2006-03-16 | 346 | 347 | 344 | 345 | 13,000 | 3,450 |
| 2006-03-15 | 348 | 348 | 346 | 346 | 10,000 | 3,460 |
| 2006-03-14 | 349 | 349 | 346 | 346 | 14,000 | 3,460 |
| 2006-03-13 | 347 | 349 | 347 | 349 | 17,000 | 3,490 |
| 2006-03-10 | 337 | 344 | 337 | 343 | 23,000 | 3,430 |
| 2006-03-09 | 331 | 335 | 331 | 333 | 14,000 | 3,330 |
| 2006-03-08 | 333 | 336 | 331 | 336 | 15,000 | 3,360 |
| 2006-03-07 | 340 | 340 | 330 | 340 | 14,000 | 3,400 |
| 2006-03-06 | 347 | 348 | 340 | 340 | 37,000 | 3,400 |
| 2006-03-03 | 351 | 351 | 348 | 348 | 15,000 | 3,480 |
| 2006-03-02 | 358 | 358 | 352 | 355 | 223,000 | 3,550 |
| 2006-03-01 | 349 | 353 | 349 | 353 | 13,000 | 3,530 |
| 2006-02-28 | 350 | 352 | 348 | 352 | 24,000 | 3,520 |
| 2006-02-27 | 354 | 355 | 348 | 348 | 16,000 | 3,480 |
| 2006-02-24 | 345 | 353 | 345 | 350 | 38,000 | 3,500 |
| 2006-02-23 | 335 | 340 | 335 | 338 | 13,000 | 3,380 |
| 2006-02-22 | 335 | 335 | 330 | 334 | 16,000 | 3,340 |
| 2006-02-21 | 320 | 325 | 320 | 325 | 17,000 | 3,250 |
| 2006-02-20 | 333 | 333 | 320 | 321 | 37,000 | 3,210 |
| 2006-02-17 | 343 | 348 | 337 | 337 | 13,000 | 3,370 |
| 2006-02-16 | 349 | 350 | 344 | 344 | 39,000 | 3,440 |
| 2006-02-15 | 352 | 352 | 343 | 346 | 44,000 | 3,460 |
| 2006-02-14 | 333 | 348 | 333 | 348 | 47,000 | 3,480 |
| 2006-02-13 | 356 | 356 | 345 | 348 | 44,000 | 3,480 |
| 2006-02-10 | 362 | 363 | 355 | 363 | 27,000 | 3,630 |
| 2006-02-09 | 364 | 364 | 360 | 363 | 12,000 | 3,630 |
| 2006-02-08 | 361 | 368 | 361 | 366 | 31,000 | 3,660 |
| 2006-02-07 | 366 | 366 | 361 | 366 | 21,000 | 3,660 |
| 2006-02-06 | 368 | 368 | 358 | 365 | 24,000 | 3,650 |
| 2006-02-03 | 365 | 365 | 362 | 365 | 9,000 | 3,650 |
| 2006-02-02 | 370 | 374 | 362 | 369 | 28,000 | 3,690 |
| 2006-02-01 | 365 | 368 | 364 | 368 | 16,000 | 3,680 |
| 2006-01-31 | 373 | 373 | 368 | 369 | 37,000 | 3,690 |
| 2006-01-30 | 364 | 372 | 361 | 368 | 49,000 | 3,680 |
| 2006-01-27 | 370 | 370 | 363 | 364 | 20,000 | 3,640 |
| 2006-01-26 | 365 | 366 | 360 | 365 | 23,000 | 3,650 |
| 2006-01-25 | 356 | 364 | 350 | 356 | 36,000 | 3,560 |
| 2006-01-24 | 345 | 358 | 345 | 358 | 27,000 | 3,580 |
| 2006-01-23 | 356 | 356 | 341 | 350 | 36,000 | 3,500 |
| 2006-01-20 | 356 | 367 | 356 | 358 | 62,000 | 3,580 |
| 2006-01-19 | 331 | 360 | 331 | 354 | 42,000 | 3,540 |
| 2006-01-18 | 369 | 369 | 328 | 330 | 109,000 | 3,300 |
| 2006-01-17 | 375 | 375 | 365 | 365 | 60,000 | 3,650 |
| 2006-01-16 | 370 | 374 | 366 | 374 | 72,000 | 3,740 |
| 2006-01-13 | 353 | 376 | 351 | 376 | 179,000 | 3,760 |
| 2006-01-12 | 347 | 359 | 345 | 355 | 71,000 | 3,550 |
| 2006-01-11 | 346 | 355 | 345 | 348 | 28,000 | 3,480 |
| 2006-01-10 | 345 | 350 | 335 | 346 | 74,000 | 3,460 |
| 2006-01-06 | 335 | 360 | 334 | 345 | 321,000 | 3,450 |
| 2006-01-05 | 327 | 335 | 324 | 330 | 100,000 | 3,300 |
| 2006-01-04 | 323 | 326 | 320 | 322 | 41,000 | 3,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
