8030 中央魚類(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2008-12-29 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2008-12-26 | 185 | 186 | 184 | 184 | 7,000 | 1,840 |
| 2008-12-25 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2008-12-24 | 183 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2008-12-22 | 185 | 188 | 183 | 183 | 15,000 | 1,830 |
| 2008-12-19 | 183 | 184 | 183 | 184 | 7,000 | 1,840 |
| 2008-12-18 | 189 | 190 | 183 | 183 | 8,000 | 1,830 |
| 2008-12-17 | 185 | 189 | 185 | 189 | 6,000 | 1,890 |
| 2008-12-16 | 191 | 191 | 180 | 180 | 38,000 | 1,800 |
| 2008-12-15 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2008-12-12 | 192 | 192 | 190 | 190 | 10,000 | 1,900 |
| 2008-12-11 | 193 | 194 | 192 | 192 | 4,000 | 1,920 |
| 2008-12-10 | 194 | 194 | 193 | 193 | 7,000 | 1,930 |
| 2008-12-09 | 195 | 195 | 191 | 193 | 5,000 | 1,930 |
| 2008-12-08 | 195 | 196 | 193 | 196 | 9,000 | 1,960 |
| 2008-12-05 | 196 | 197 | 196 | 196 | 14,000 | 1,960 |
| 2008-12-04 | 198 | 198 | 196 | 196 | 2,000 | 1,960 |
| 2008-12-03 | 199 | 200 | 198 | 198 | 5,000 | 1,980 |
| 2008-12-02 | 198 | 198 | 198 | 198 | 8,000 | 1,980 |
| 2008-12-01 | 196 | 200 | 196 | 199 | 12,000 | 1,990 |
| 2008-11-28 | 199 | 211 | 193 | 194 | 54,000 | 1,940 |
| 2008-11-27 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2008-11-26 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-11-25 | 197 | 197 | 195 | 195 | 10,000 | 1,950 |
| 2008-11-21 | 197 | 200 | 189 | 194 | 30,000 | 1,940 |
| 2008-11-20 | 204 | 204 | 196 | 197 | 35,000 | 1,970 |
| 2008-11-19 | 203 | 204 | 203 | 204 | 17,000 | 2,040 |
| 2008-11-18 | 204 | 204 | 203 | 204 | 16,000 | 2,040 |
| 2008-11-17 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2008-11-14 | 199 | 204 | 199 | 202 | 15,000 | 2,020 |
| 2008-11-13 | 199 | 199 | 199 | 199 | 9,000 | 1,990 |
| 2008-11-12 | 193 | 199 | 193 | 199 | 13,000 | 1,990 |
| 2008-11-11 | 190 | 193 | 190 | 193 | 21,000 | 1,930 |
| 2008-11-10 | 210 | 210 | 185 | 190 | 84,000 | 1,900 |
| 2008-11-07 | 206 | 206 | 206 | 206 | 10,000 | 2,060 |
| 2008-11-06 | 204 | 207 | 204 | 207 | 21,000 | 2,070 |
| 2008-11-05 | 206 | 207 | 205 | 206 | 21,000 | 2,060 |
| 2008-11-04 | 201 | 202 | 201 | 201 | 4,000 | 2,010 |
| 2008-10-31 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-10-30 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 2008-10-29 | 198 | 198 | 195 | 198 | 19,000 | 1,980 |
| 2008-10-28 | 198 | 198 | 194 | 198 | 15,000 | 1,980 |
| 2008-10-27 | 197 | 200 | 197 | 198 | 5,000 | 1,980 |
| 2008-10-24 | 199 | 200 | 197 | 197 | 14,000 | 1,970 |
| 2008-10-23 | 198 | 200 | 198 | 199 | 5,000 | 1,990 |
| 2008-10-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-10-21 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2008-10-20 | 202 | 202 | 202 | 202 | 8,000 | 2,020 |
| 2008-10-17 | 203 | 203 | 202 | 202 | 4,000 | 2,020 |
| 2008-10-16 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-10-15 | 201 | 202 | 200 | 202 | 8,000 | 2,020 |
| 2008-10-14 | 200 | 207 | 200 | 200 | 12,000 | 2,000 |
| 2008-10-10 | 181 | 189 | 180 | 185 | 15,000 | 1,850 |
| 2008-10-09 | 179 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2008-10-08 | 176 | 177 | 171 | 171 | 12,000 | 1,710 |
| 2008-10-07 | 180 | 185 | 180 | 181 | 24,000 | 1,810 |
| 2008-10-06 | 195 | 195 | 181 | 191 | 20,000 | 1,910 |
| 2008-10-03 | 200 | 200 | 196 | 200 | 11,000 | 2,000 |
| 2008-10-02 | 211 | 211 | 206 | 206 | 9,000 | 2,060 |
| 2008-10-01 | 200 | 207 | 199 | 207 | 5,000 | 2,070 |
| 2008-09-30 | 201 | 201 | 192 | 198 | 17,000 | 1,980 |
| 2008-09-29 | 202 | 203 | 199 | 199 | 10,000 | 1,990 |
| 2008-09-26 | 200 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2008-09-25 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2008-09-24 | 205 | 205 | 197 | 200 | 33,000 | 2,000 |
| 2008-09-22 | 209 | 210 | 203 | 205 | 35,000 | 2,050 |
| 2008-09-19 | 215 | 215 | 205 | 205 | 34,000 | 2,050 |
| 2008-09-18 | 233 | 233 | 205 | 210 | 45,000 | 2,100 |
| 2008-09-17 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2008-09-16 | 225 | 225 | 223 | 223 | 4,000 | 2,230 |
| 2008-09-12 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2008-09-11 | 231 | 231 | 228 | 228 | 4,000 | 2,280 |
| 2008-09-10 | 233 | 233 | 230 | 230 | 2,000 | 2,300 |
| 2008-09-08 | 231 | 231 | 231 | 231 | 7,000 | 2,310 |
| 2008-09-05 | 230 | 230 | 229 | 229 | 3,000 | 2,290 |
| 2008-09-03 | 232 | 232 | 230 | 230 | 6,000 | 2,300 |
| 2008-09-02 | 235 | 235 | 232 | 232 | 7,000 | 2,320 |
| 2008-09-01 | 233 | 248 | 233 | 235 | 4,000 | 2,350 |
| 2008-08-29 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-08-28 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-08-27 | 236 | 241 | 235 | 235 | 6,000 | 2,350 |
| 2008-08-26 | 240 | 240 | 239 | 239 | 2,000 | 2,390 |
| 2008-08-25 | 240 | 245 | 239 | 245 | 7,000 | 2,450 |
| 2008-08-22 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 2008-08-20 | 234 | 234 | 231 | 231 | 2,000 | 2,310 |
| 2008-08-18 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2008-08-13 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2008-08-11 | 236 | 241 | 236 | 236 | 3,000 | 2,360 |
| 2008-08-08 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2008-08-07 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-08-06 | 232 | 232 | 229 | 230 | 10,000 | 2,300 |
| 2008-08-05 | 236 | 236 | 232 | 232 | 3,000 | 2,320 |
| 2008-08-04 | 244 | 244 | 237 | 237 | 6,000 | 2,370 |
| 2008-08-01 | 247 | 247 | 246 | 246 | 2,000 | 2,460 |
| 2008-07-31 | 246 | 246 | 236 | 246 | 8,000 | 2,460 |
| 2008-07-30 | 244 | 247 | 243 | 247 | 4,000 | 2,470 |
| 2008-07-29 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2008-07-28 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-07-25 | 246 | 246 | 241 | 241 | 5,000 | 2,410 |
| 2008-07-24 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2008-07-23 | 242 | 248 | 242 | 248 | 4,000 | 2,480 |
| 2008-07-22 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-07-18 | 236 | 243 | 235 | 243 | 15,000 | 2,430 |
| 2008-07-17 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2008-07-16 | 241 | 241 | 240 | 240 | 5,000 | 2,400 |
| 2008-07-15 | 245 | 245 | 241 | 241 | 7,000 | 2,410 |
| 2008-07-14 | 243 | 245 | 240 | 245 | 5,000 | 2,450 |
| 2008-07-11 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2008-07-10 | 248 | 253 | 246 | 251 | 13,000 | 2,510 |
| 2008-07-09 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 2008-07-08 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2008-07-07 | 248 | 248 | 243 | 243 | 3,000 | 2,430 |
| 2008-07-04 | 251 | 251 | 246 | 246 | 10,000 | 2,460 |
| 2008-07-03 | 260 | 260 | 251 | 255 | 29,000 | 2,550 |
| 2008-07-02 | 254 | 255 | 253 | 255 | 13,000 | 2,550 |
| 2008-07-01 | 249 | 253 | 248 | 253 | 18,000 | 2,530 |
| 2008-06-30 | 249 | 249 | 246 | 248 | 4,000 | 2,480 |
| 2008-06-27 | 240 | 242 | 240 | 242 | 3,000 | 2,420 |
| 2008-06-26 | 242 | 247 | 242 | 247 | 2,000 | 2,470 |
| 2008-06-25 | 250 | 250 | 242 | 242 | 11,000 | 2,420 |
| 2008-06-24 | 250 | 252 | 250 | 252 | 4,000 | 2,520 |
| 2008-06-23 | 252 | 252 | 251 | 251 | 5,000 | 2,510 |
| 2008-06-20 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
| 2008-06-19 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2008-06-18 | 255 | 255 | 250 | 255 | 8,000 | 2,550 |
| 2008-06-17 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 2008-06-16 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-06-13 | 248 | 248 | 247 | 247 | 2,000 | 2,470 |
| 2008-06-12 | 249 | 249 | 248 | 248 | 2,000 | 2,480 |
| 2008-06-10 | 250 | 254 | 250 | 254 | 9,000 | 2,540 |
| 2008-06-09 | 251 | 251 | 245 | 245 | 7,000 | 2,450 |
| 2008-06-06 | 264 | 268 | 254 | 254 | 13,000 | 2,540 |
| 2008-06-05 | 266 | 270 | 259 | 264 | 20,000 | 2,640 |
| 2008-06-04 | 250 | 266 | 250 | 266 | 23,000 | 2,660 |
| 2008-06-03 | 255 | 255 | 250 | 255 | 10,000 | 2,550 |
| 2008-06-02 | 246 | 250 | 246 | 250 | 2,000 | 2,500 |
| 2008-05-30 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2008-05-27 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-05-26 | 236 | 236 | 235 | 236 | 3,000 | 2,360 |
| 2008-05-23 | 235 | 237 | 235 | 237 | 4,000 | 2,370 |
| 2008-05-22 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
| 2008-05-21 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-05-20 | 241 | 241 | 237 | 237 | 8,000 | 2,370 |
| 2008-05-19 | 243 | 243 | 240 | 241 | 9,000 | 2,410 |
| 2008-05-16 | 245 | 245 | 243 | 243 | 5,000 | 2,430 |
| 2008-05-15 | 242 | 250 | 242 | 250 | 4,000 | 2,500 |
| 2008-05-14 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-05-13 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
| 2008-05-12 | 247 | 250 | 247 | 250 | 3,000 | 2,500 |
| 2008-05-09 | 236 | 246 | 236 | 246 | 3,000 | 2,460 |
| 2008-05-07 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-05-02 | 247 | 247 | 247 | 247 | 7,000 | 2,470 |
| 2008-05-01 | 240 | 240 | 237 | 237 | 7,000 | 2,370 |
| 2008-04-30 | 238 | 239 | 237 | 239 | 6,000 | 2,390 |
| 2008-04-28 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-04-24 | 235 | 239 | 235 | 239 | 12,000 | 2,390 |
| 2008-04-23 | 234 | 234 | 234 | 234 | 4,000 | 2,340 |
| 2008-04-22 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2008-04-21 | 234 | 236 | 234 | 236 | 3,000 | 2,360 |
| 2008-04-18 | 230 | 235 | 230 | 234 | 4,000 | 2,340 |
| 2008-04-17 | 228 | 228 | 228 | 228 | 6,000 | 2,280 |
| 2008-04-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-04-15 | 232 | 234 | 230 | 230 | 13,000 | 2,300 |
| 2008-04-14 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-04-11 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 2008-04-10 | 241 | 241 | 236 | 236 | 4,000 | 2,360 |
| 2008-04-09 | 243 | 243 | 235 | 235 | 16,000 | 2,350 |
| 2008-04-08 | 243 | 243 | 242 | 242 | 6,000 | 2,420 |
| 2008-04-07 | 244 | 244 | 243 | 243 | 2,000 | 2,430 |
| 2008-04-04 | 248 | 248 | 245 | 245 | 2,000 | 2,450 |
| 2008-04-03 | 250 | 250 | 245 | 248 | 6,000 | 2,480 |
| 2008-04-02 | 248 | 248 | 248 | 248 | 8,000 | 2,480 |
| 2008-04-01 | 239 | 241 | 239 | 239 | 8,000 | 2,390 |
| 2008-03-31 | 246 | 246 | 237 | 240 | 10,000 | 2,400 |
| 2008-03-28 | 251 | 251 | 246 | 246 | 2,000 | 2,460 |
| 2008-03-27 | 262 | 262 | 253 | 255 | 12,000 | 2,550 |
| 2008-03-26 | 256 | 263 | 255 | 263 | 22,000 | 2,630 |
| 2008-03-25 | 270 | 270 | 265 | 269 | 71,000 | 2,690 |
| 2008-03-24 | 267 | 270 | 265 | 270 | 23,000 | 2,700 |
| 2008-03-21 | 261 | 265 | 261 | 262 | 16,000 | 2,620 |
| 2008-03-19 | 270 | 270 | 259 | 260 | 15,000 | 2,600 |
| 2008-03-18 | 263 | 265 | 260 | 261 | 6,000 | 2,610 |
| 2008-03-17 | 266 | 266 | 255 | 255 | 12,000 | 2,550 |
| 2008-03-14 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2008-03-13 | 261 | 261 | 255 | 257 | 26,000 | 2,570 |
| 2008-03-12 | 266 | 270 | 266 | 270 | 5,000 | 2,700 |
| 2008-03-11 | 270 | 270 | 260 | 265 | 30,000 | 2,650 |
| 2008-03-10 | 268 | 269 | 266 | 266 | 6,000 | 2,660 |
| 2008-03-07 | 267 | 267 | 267 | 267 | 5,000 | 2,670 |
| 2008-03-06 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2008-03-05 | 260 | 266 | 260 | 260 | 12,000 | 2,600 |
| 2008-03-04 | 270 | 270 | 259 | 261 | 25,000 | 2,610 |
| 2008-03-03 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2008-02-29 | 265 | 265 | 260 | 260 | 9,000 | 2,600 |
| 2008-02-28 | 260 | 265 | 260 | 265 | 15,000 | 2,650 |
| 2008-02-27 | 262 | 262 | 251 | 260 | 21,000 | 2,600 |
| 2008-02-26 | 265 | 265 | 261 | 261 | 4,000 | 2,610 |
| 2008-02-25 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2008-02-22 | 265 | 265 | 255 | 261 | 12,000 | 2,610 |
| 2008-02-21 | 270 | 270 | 265 | 265 | 13,000 | 2,650 |
| 2008-02-20 | 270 | 270 | 269 | 270 | 11,000 | 2,700 |
| 2008-02-19 | 270 | 270 | 268 | 269 | 9,000 | 2,690 |
| 2008-02-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-02-15 | 267 | 267 | 265 | 265 | 6,000 | 2,650 |
| 2008-02-13 | 269 | 270 | 265 | 265 | 17,000 | 2,650 |
| 2008-02-12 | 270 | 270 | 268 | 268 | 5,000 | 2,680 |
| 2008-02-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-02-07 | 270 | 270 | 267 | 267 | 2,000 | 2,670 |
| 2008-02-06 | 268 | 268 | 267 | 267 | 2,000 | 2,670 |
| 2008-02-05 | 270 | 270 | 267 | 270 | 5,000 | 2,700 |
| 2008-02-04 | 273 | 273 | 270 | 270 | 9,000 | 2,700 |
| 2008-02-01 | 269 | 269 | 268 | 268 | 2,000 | 2,680 |
| 2008-01-31 | 262 | 263 | 262 | 263 | 3,000 | 2,630 |
| 2008-01-30 | 268 | 268 | 260 | 265 | 20,000 | 2,650 |
| 2008-01-29 | 260 | 270 | 260 | 270 | 8,000 | 2,700 |
| 2008-01-28 | 270 | 270 | 251 | 251 | 7,000 | 2,510 |
| 2008-01-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-01-24 | 261 | 263 | 261 | 263 | 2,000 | 2,630 |
| 2008-01-23 | 255 | 260 | 255 | 260 | 10,000 | 2,600 |
| 2008-01-22 | 268 | 268 | 255 | 256 | 14,000 | 2,560 |
| 2008-01-21 | 270 | 270 | 268 | 268 | 5,000 | 2,680 |
| 2008-01-18 | 271 | 271 | 267 | 270 | 6,000 | 2,700 |
| 2008-01-17 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2008-01-16 | 260 | 269 | 260 | 269 | 6,000 | 2,690 |
| 2008-01-15 | 291 | 291 | 270 | 270 | 15,000 | 2,700 |
| 2008-01-11 | 286 | 292 | 286 | 287 | 7,000 | 2,870 |
| 2008-01-10 | 285 | 292 | 285 | 290 | 18,000 | 2,900 |
| 2008-01-09 | 282 | 290 | 282 | 290 | 4,000 | 2,900 |
| 2008-01-08 | 281 | 281 | 277 | 277 | 3,000 | 2,770 |
| 2008-01-07 | 278 | 279 | 276 | 279 | 9,000 | 2,790 |
| 2008-01-04 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
