8030 中央魚類(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2007-12-27 | 276 | 276 | 270 | 270 | 18,000 | 2,700 |
| 2007-12-26 | 272 | 276 | 272 | 276 | 4,000 | 2,760 |
| 2007-12-25 | 282 | 282 | 280 | 280 | 4,000 | 2,800 |
| 2007-12-21 | 286 | 286 | 280 | 280 | 6,000 | 2,800 |
| 2007-12-20 | 291 | 297 | 287 | 287 | 18,000 | 2,870 |
| 2007-12-19 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 2007-12-18 | 291 | 299 | 291 | 296 | 17,000 | 2,960 |
| 2007-12-17 | 300 | 300 | 295 | 295 | 23,000 | 2,950 |
| 2007-12-14 | 300 | 300 | 300 | 300 | 34,000 | 3,000 |
| 2007-12-13 | 290 | 299 | 290 | 299 | 5,000 | 2,990 |
| 2007-12-11 | 296 | 296 | 296 | 296 | 10,000 | 2,960 |
| 2007-12-10 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2007-12-07 | 296 | 299 | 296 | 298 | 13,000 | 2,980 |
| 2007-12-06 | 297 | 297 | 295 | 296 | 10,000 | 2,960 |
| 2007-12-05 | 285 | 291 | 285 | 291 | 7,000 | 2,910 |
| 2007-12-04 | 288 | 289 | 285 | 288 | 17,000 | 2,880 |
| 2007-12-03 | 274 | 279 | 273 | 279 | 17,000 | 2,790 |
| 2007-11-30 | 271 | 272 | 271 | 272 | 4,000 | 2,720 |
| 2007-11-29 | 259 | 265 | 259 | 263 | 6,000 | 2,630 |
| 2007-11-28 | 249 | 254 | 249 | 254 | 5,000 | 2,540 |
| 2007-11-27 | 257 | 257 | 245 | 248 | 31,000 | 2,480 |
| 2007-11-26 | 271 | 271 | 253 | 257 | 46,000 | 2,570 |
| 2007-11-22 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2007-11-21 | 270 | 270 | 269 | 270 | 6,000 | 2,700 |
| 2007-11-20 | 273 | 273 | 270 | 273 | 26,000 | 2,730 |
| 2007-11-19 | 280 | 280 | 273 | 273 | 17,000 | 2,730 |
| 2007-11-16 | 280 | 284 | 280 | 284 | 9,000 | 2,840 |
| 2007-11-15 | 285 | 285 | 282 | 282 | 2,000 | 2,820 |
| 2007-11-14 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2007-11-13 | 290 | 290 | 280 | 280 | 36,000 | 2,800 |
| 2007-11-12 | 295 | 295 | 286 | 288 | 12,000 | 2,880 |
| 2007-11-09 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-11-08 | 297 | 300 | 296 | 300 | 5,000 | 3,000 |
| 2007-11-07 | 300 | 300 | 298 | 298 | 10,000 | 2,980 |
| 2007-11-05 | 302 | 305 | 300 | 300 | 10,000 | 3,000 |
| 2007-11-02 | 312 | 312 | 300 | 302 | 28,000 | 3,020 |
| 2007-11-01 | 304 | 308 | 303 | 308 | 6,000 | 3,080 |
| 2007-10-31 | 299 | 303 | 299 | 303 | 9,000 | 3,030 |
| 2007-10-30 | 316 | 316 | 290 | 296 | 50,000 | 2,960 |
| 2007-10-29 | 316 | 316 | 315 | 316 | 3,000 | 3,160 |
| 2007-10-26 | 321 | 321 | 319 | 320 | 9,000 | 3,200 |
| 2007-10-25 | 323 | 323 | 315 | 321 | 22,000 | 3,210 |
| 2007-10-24 | 330 | 330 | 323 | 323 | 17,000 | 3,230 |
| 2007-10-23 | 327 | 330 | 326 | 327 | 11,000 | 3,270 |
| 2007-10-22 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2007-10-19 | 324 | 327 | 323 | 325 | 33,000 | 3,250 |
| 2007-10-18 | 345 | 345 | 344 | 344 | 36,000 | 3,440 |
| 2007-10-17 | 344 | 345 | 343 | 345 | 20,000 | 3,450 |
| 2007-10-16 | 348 | 348 | 345 | 346 | 13,000 | 3,460 |
| 2007-10-15 | 346 | 349 | 345 | 346 | 10,000 | 3,460 |
| 2007-10-12 | 348 | 349 | 348 | 348 | 8,000 | 3,480 |
| 2007-10-11 | 348 | 348 | 348 | 348 | 3,000 | 3,480 |
| 2007-10-10 | 350 | 350 | 349 | 350 | 4,000 | 3,500 |
| 2007-10-09 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2007-10-05 | 349 | 350 | 347 | 350 | 46,000 | 3,500 |
| 2007-10-04 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-10-03 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2007-10-02 | 350 | 350 | 348 | 349 | 15,000 | 3,490 |
| 2007-10-01 | 348 | 348 | 342 | 348 | 29,000 | 3,480 |
| 2007-09-28 | 349 | 349 | 345 | 347 | 17,000 | 3,470 |
| 2007-09-27 | 349 | 350 | 345 | 348 | 12,000 | 3,480 |
| 2007-09-26 | 350 | 350 | 348 | 348 | 9,000 | 3,480 |
| 2007-09-25 | 350 | 350 | 349 | 349 | 9,000 | 3,490 |
| 2007-09-21 | 347 | 347 | 340 | 341 | 12,000 | 3,410 |
| 2007-09-20 | 350 | 350 | 346 | 346 | 10,000 | 3,460 |
| 2007-09-19 | 349 | 350 | 349 | 350 | 9,000 | 3,500 |
| 2007-09-18 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2007-09-14 | 348 | 349 | 348 | 349 | 4,000 | 3,490 |
| 2007-09-13 | 345 | 349 | 345 | 348 | 8,000 | 3,480 |
| 2007-09-12 | 350 | 350 | 345 | 348 | 17,000 | 3,480 |
| 2007-09-11 | 350 | 353 | 347 | 353 | 6,000 | 3,530 |
| 2007-09-10 | 350 | 350 | 348 | 349 | 11,000 | 3,490 |
| 2007-09-07 | 355 | 358 | 350 | 350 | 22,000 | 3,500 |
| 2007-09-06 | 358 | 359 | 358 | 358 | 4,000 | 3,580 |
| 2007-09-05 | 357 | 360 | 357 | 360 | 2,000 | 3,600 |
| 2007-09-04 | 365 | 365 | 359 | 359 | 8,000 | 3,590 |
| 2007-08-31 | 355 | 359 | 355 | 359 | 11,000 | 3,590 |
| 2007-08-30 | 360 | 360 | 360 | 360 | 9,000 | 3,600 |
| 2007-08-28 | 352 | 355 | 352 | 355 | 4,000 | 3,550 |
| 2007-08-27 | 354 | 354 | 350 | 350 | 3,000 | 3,500 |
| 2007-08-24 | 355 | 355 | 346 | 346 | 8,000 | 3,460 |
| 2007-08-23 | 350 | 350 | 345 | 345 | 12,000 | 3,450 |
| 2007-08-22 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2007-08-21 | 360 | 360 | 350 | 350 | 21,000 | 3,500 |
| 2007-08-20 | 344 | 360 | 344 | 345 | 6,000 | 3,450 |
| 2007-08-17 | 361 | 361 | 341 | 341 | 22,000 | 3,410 |
| 2007-08-16 | 360 | 364 | 360 | 361 | 4,000 | 3,610 |
| 2007-08-15 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2007-08-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2007-08-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2007-08-10 | 364 | 365 | 360 | 360 | 12,000 | 3,600 |
| 2007-08-09 | 360 | 365 | 360 | 361 | 4,000 | 3,610 |
| 2007-08-08 | 361 | 361 | 360 | 360 | 5,000 | 3,600 |
| 2007-08-07 | 362 | 362 | 361 | 361 | 7,000 | 3,610 |
| 2007-08-06 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2007-08-02 | 370 | 370 | 365 | 367 | 7,000 | 3,670 |
| 2007-08-01 | 361 | 367 | 360 | 367 | 20,000 | 3,670 |
| 2007-07-31 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 2007-07-30 | 361 | 365 | 361 | 365 | 3,000 | 3,650 |
| 2007-07-27 | 370 | 370 | 366 | 366 | 3,000 | 3,660 |
| 2007-07-26 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2007-07-25 | 365 | 368 | 365 | 365 | 8,000 | 3,650 |
| 2007-07-24 | 365 | 365 | 364 | 365 | 11,000 | 3,650 |
| 2007-07-23 | 363 | 365 | 363 | 365 | 5,000 | 3,650 |
| 2007-07-20 | 360 | 366 | 360 | 366 | 14,000 | 3,660 |
| 2007-07-19 | 375 | 376 | 370 | 370 | 13,000 | 3,700 |
| 2007-07-18 | 375 | 375 | 375 | 375 | 8,000 | 3,750 |
| 2007-07-17 | 380 | 380 | 375 | 376 | 11,000 | 3,760 |
| 2007-07-13 | 375 | 380 | 375 | 380 | 12,000 | 3,800 |
| 2007-07-12 | 382 | 382 | 380 | 380 | 22,000 | 3,800 |
| 2007-07-11 | 380 | 380 | 377 | 380 | 18,000 | 3,800 |
| 2007-07-10 | 380 | 380 | 379 | 380 | 31,000 | 3,800 |
| 2007-07-09 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 2007-07-06 | 389 | 390 | 389 | 390 | 3,000 | 3,900 |
| 2007-07-05 | 386 | 391 | 386 | 391 | 5,000 | 3,910 |
| 2007-07-04 | 391 | 391 | 386 | 386 | 20,000 | 3,860 |
| 2007-07-03 | 389 | 390 | 386 | 386 | 8,000 | 3,860 |
| 2007-07-02 | 385 | 385 | 384 | 385 | 14,000 | 3,850 |
| 2007-06-29 | 384 | 384 | 384 | 384 | 5,000 | 3,840 |
| 2007-06-28 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2007-06-27 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 2007-06-26 | 381 | 386 | 375 | 375 | 6,000 | 3,750 |
| 2007-06-25 | 384 | 384 | 380 | 380 | 2,000 | 3,800 |
| 2007-06-22 | 378 | 383 | 374 | 383 | 12,000 | 3,830 |
| 2007-06-21 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2007-06-20 | 370 | 375 | 370 | 375 | 4,000 | 3,750 |
| 2007-06-19 | 377 | 377 | 370 | 370 | 6,000 | 3,700 |
| 2007-06-18 | 371 | 371 | 368 | 368 | 11,000 | 3,680 |
| 2007-06-15 | 373 | 376 | 372 | 376 | 4,000 | 3,760 |
| 2007-06-14 | 375 | 375 | 368 | 375 | 14,000 | 3,750 |
| 2007-06-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2007-06-12 | 370 | 380 | 360 | 376 | 41,000 | 3,760 |
| 2007-06-11 | 375 | 375 | 357 | 357 | 11,000 | 3,570 |
| 2007-06-08 | 379 | 380 | 375 | 379 | 4,000 | 3,790 |
| 2007-06-07 | 377 | 377 | 374 | 374 | 2,000 | 3,740 |
| 2007-06-06 | 379 | 380 | 379 | 380 | 9,000 | 3,800 |
| 2007-06-05 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
| 2007-06-04 | 379 | 379 | 379 | 379 | 8,000 | 3,790 |
| 2007-06-01 | 374 | 378 | 374 | 375 | 12,000 | 3,750 |
| 2007-05-31 | 373 | 373 | 372 | 372 | 5,000 | 3,720 |
| 2007-05-29 | 373 | 373 | 372 | 373 | 5,000 | 3,730 |
| 2007-05-28 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2007-05-25 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2007-05-24 | 375 | 375 | 372 | 372 | 7,000 | 3,720 |
| 2007-05-23 | 378 | 378 | 377 | 377 | 4,000 | 3,770 |
| 2007-05-22 | 386 | 386 | 375 | 378 | 11,000 | 3,780 |
| 2007-05-18 | 396 | 396 | 389 | 389 | 7,000 | 3,890 |
| 2007-05-17 | 398 | 398 | 395 | 395 | 4,000 | 3,950 |
| 2007-05-16 | 393 | 394 | 390 | 394 | 8,000 | 3,940 |
| 2007-05-15 | 388 | 396 | 388 | 393 | 31,000 | 3,930 |
| 2007-05-14 | 389 | 398 | 389 | 390 | 19,000 | 3,900 |
| 2007-05-11 | 393 | 393 | 389 | 389 | 11,000 | 3,890 |
| 2007-05-10 | 391 | 395 | 390 | 393 | 22,000 | 3,930 |
| 2007-05-09 | 389 | 390 | 386 | 389 | 6,000 | 3,890 |
| 2007-05-08 | 388 | 390 | 387 | 389 | 4,000 | 3,890 |
| 2007-05-07 | 391 | 394 | 390 | 390 | 7,000 | 3,900 |
| 2007-05-02 | 395 | 396 | 395 | 396 | 5,000 | 3,960 |
| 2007-05-01 | 379 | 385 | 379 | 385 | 5,000 | 3,850 |
| 2007-04-27 | 381 | 385 | 381 | 384 | 9,000 | 3,840 |
| 2007-04-26 | 387 | 387 | 385 | 387 | 4,000 | 3,870 |
| 2007-04-25 | 385 | 394 | 385 | 388 | 7,000 | 3,880 |
| 2007-04-24 | 390 | 390 | 387 | 387 | 9,000 | 3,870 |
| 2007-04-23 | 392 | 399 | 391 | 391 | 9,000 | 3,910 |
| 2007-04-20 | 400 | 400 | 393 | 397 | 12,000 | 3,970 |
| 2007-04-18 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 2007-04-17 | 400 | 400 | 395 | 399 | 9,000 | 3,990 |
| 2007-04-16 | 394 | 400 | 394 | 400 | 4,000 | 4,000 |
| 2007-04-13 | 394 | 395 | 386 | 392 | 15,000 | 3,920 |
| 2007-04-12 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2007-04-11 | 393 | 393 | 390 | 390 | 6,000 | 3,900 |
| 2007-04-10 | 388 | 399 | 388 | 393 | 7,000 | 3,930 |
| 2007-04-09 | 412 | 412 | 398 | 400 | 23,000 | 4,000 |
| 2007-04-06 | 412 | 413 | 405 | 412 | 13,000 | 4,120 |
| 2007-04-05 | 409 | 412 | 409 | 412 | 18,000 | 4,120 |
| 2007-04-04 | 401 | 406 | 401 | 405 | 10,000 | 4,050 |
| 2007-04-03 | 405 | 409 | 405 | 406 | 10,000 | 4,060 |
| 2007-04-02 | 405 | 405 | 399 | 399 | 3,000 | 3,990 |
| 2007-03-30 | 401 | 410 | 400 | 410 | 8,000 | 4,100 |
| 2007-03-29 | 405 | 411 | 405 | 411 | 9,000 | 4,110 |
| 2007-03-28 | 415 | 415 | 406 | 406 | 20,000 | 4,060 |
| 2007-03-27 | 419 | 420 | 416 | 418 | 31,000 | 4,180 |
| 2007-03-26 | 433 | 440 | 433 | 440 | 149,000 | 4,400 |
| 2007-03-23 | 429 | 430 | 428 | 428 | 17,000 | 4,280 |
| 2007-03-22 | 427 | 430 | 427 | 430 | 13,000 | 4,300 |
| 2007-03-20 | 426 | 429 | 424 | 427 | 10,000 | 4,270 |
| 2007-03-19 | 416 | 424 | 416 | 424 | 13,000 | 4,240 |
| 2007-03-16 | 420 | 420 | 418 | 420 | 13,000 | 4,200 |
| 2007-03-15 | 415 | 420 | 415 | 420 | 21,000 | 4,200 |
| 2007-03-14 | 420 | 420 | 415 | 417 | 32,000 | 4,170 |
| 2007-03-13 | 425 | 425 | 420 | 421 | 15,000 | 4,210 |
| 2007-03-12 | 427 | 427 | 424 | 424 | 11,000 | 4,240 |
| 2007-03-09 | 431 | 432 | 426 | 426 | 12,000 | 4,260 |
| 2007-03-08 | 433 | 438 | 418 | 426 | 53,000 | 4,260 |
| 2007-03-07 | 435 | 438 | 432 | 438 | 9,000 | 4,380 |
| 2007-03-06 | 419 | 428 | 415 | 428 | 18,000 | 4,280 |
| 2007-03-05 | 435 | 435 | 429 | 429 | 22,000 | 4,290 |
| 2007-03-02 | 445 | 449 | 440 | 446 | 44,000 | 4,460 |
| 2007-03-01 | 443 | 445 | 440 | 445 | 36,000 | 4,450 |
| 2007-02-28 | 406 | 441 | 405 | 440 | 54,000 | 4,400 |
| 2007-02-27 | 433 | 441 | 433 | 435 | 28,000 | 4,350 |
| 2007-02-26 | 428 | 445 | 428 | 438 | 75,000 | 4,380 |
| 2007-02-23 | 404 | 421 | 404 | 420 | 52,000 | 4,200 |
| 2007-02-22 | 408 | 409 | 405 | 409 | 7,000 | 4,090 |
| 2007-02-21 | 400 | 410 | 400 | 401 | 14,000 | 4,010 |
| 2007-02-20 | 393 | 405 | 393 | 400 | 19,000 | 4,000 |
| 2007-02-19 | 388 | 411 | 388 | 408 | 53,000 | 4,080 |
| 2007-02-16 | 385 | 388 | 384 | 384 | 17,000 | 3,840 |
| 2007-02-15 | 385 | 386 | 383 | 383 | 11,000 | 3,830 |
| 2007-02-14 | 385 | 385 | 383 | 383 | 6,000 | 3,830 |
| 2007-02-13 | 375 | 382 | 374 | 380 | 22,000 | 3,800 |
| 2007-02-09 | 381 | 382 | 379 | 382 | 14,000 | 3,820 |
| 2007-02-08 | 377 | 379 | 377 | 378 | 14,000 | 3,780 |
| 2007-02-07 | 375 | 376 | 375 | 375 | 7,000 | 3,750 |
| 2007-02-06 | 372 | 375 | 372 | 372 | 20,000 | 3,720 |
| 2007-02-05 | 372 | 373 | 370 | 372 | 15,000 | 3,720 |
| 2007-02-02 | 372 | 372 | 368 | 372 | 10,000 | 3,720 |
| 2007-02-01 | 366 | 370 | 366 | 370 | 31,000 | 3,700 |
| 2007-01-31 | 366 | 368 | 365 | 365 | 5,000 | 3,650 |
| 2007-01-30 | 363 | 365 | 362 | 365 | 22,000 | 3,650 |
| 2007-01-29 | 363 | 368 | 363 | 363 | 26,000 | 3,630 |
| 2007-01-26 | 362 | 364 | 362 | 364 | 21,000 | 3,640 |
| 2007-01-25 | 364 | 367 | 363 | 364 | 17,000 | 3,640 |
| 2007-01-24 | 363 | 370 | 363 | 364 | 33,000 | 3,640 |
| 2007-01-23 | 370 | 370 | 363 | 363 | 32,000 | 3,630 |
| 2007-01-22 | 368 | 370 | 366 | 366 | 27,000 | 3,660 |
| 2007-01-19 | 366 | 368 | 366 | 366 | 8,000 | 3,660 |
| 2007-01-18 | 366 | 366 | 365 | 366 | 6,000 | 3,660 |
| 2007-01-17 | 365 | 365 | 363 | 363 | 6,000 | 3,630 |
| 2007-01-16 | 362 | 366 | 362 | 366 | 8,000 | 3,660 |
| 2007-01-15 | 366 | 366 | 360 | 361 | 153,000 | 3,610 |
| 2007-01-12 | 360 | 366 | 360 | 366 | 13,000 | 3,660 |
| 2007-01-11 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 2007-01-10 | 368 | 368 | 364 | 364 | 12,000 | 3,640 |
| 2007-01-09 | 366 | 366 | 366 | 366 | 10,000 | 3,660 |
| 2007-01-05 | 365 | 370 | 365 | 366 | 36,000 | 3,660 |
| 2007-01-04 | 368 | 368 | 365 | 365 | 7,000 | 3,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
