8030 中央魚類(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 277 | 279 | 276 | 276 | 20,000 | 2,760 |
| 2015-12-29 | 277 | 277 | 276 | 277 | 16,000 | 2,770 |
| 2015-12-28 | 276 | 278 | 275 | 277 | 34,000 | 2,770 |
| 2015-12-25 | 272 | 275 | 269 | 275 | 52,000 | 2,750 |
| 2015-12-24 | 269 | 272 | 269 | 270 | 24,000 | 2,700 |
| 2015-12-22 | 271 | 272 | 268 | 269 | 31,000 | 2,690 |
| 2015-12-21 | 271 | 272 | 268 | 270 | 31,000 | 2,700 |
| 2015-12-18 | 271 | 271 | 269 | 271 | 13,000 | 2,710 |
| 2015-12-17 | 272 | 273 | 267 | 269 | 44,000 | 2,690 |
| 2015-12-16 | 271 | 272 | 270 | 271 | 8,000 | 2,710 |
| 2015-12-15 | 271 | 272 | 269 | 269 | 9,000 | 2,690 |
| 2015-12-14 | 270 | 271 | 267 | 271 | 25,000 | 2,710 |
| 2015-12-11 | 272 | 272 | 270 | 271 | 8,000 | 2,710 |
| 2015-12-10 | 272 | 272 | 270 | 272 | 15,000 | 2,720 |
| 2015-12-09 | 271 | 273 | 268 | 272 | 20,000 | 2,720 |
| 2015-12-08 | 269 | 272 | 268 | 270 | 16,000 | 2,700 |
| 2015-12-07 | 270 | 273 | 268 | 268 | 41,000 | 2,680 |
| 2015-12-04 | 269 | 272 | 268 | 272 | 34,000 | 2,720 |
| 2015-12-03 | 268 | 269 | 267 | 269 | 14,000 | 2,690 |
| 2015-12-02 | 269 | 269 | 266 | 269 | 13,000 | 2,690 |
| 2015-12-01 | 267 | 268 | 266 | 268 | 22,000 | 2,680 |
| 2015-11-30 | 268 | 270 | 267 | 267 | 22,000 | 2,670 |
| 2015-11-27 | 269 | 269 | 266 | 267 | 30,000 | 2,670 |
| 2015-11-26 | 265 | 268 | 265 | 268 | 18,000 | 2,680 |
| 2015-11-25 | 268 | 268 | 268 | 268 | 11,000 | 2,680 |
| 2015-11-24 | 269 | 269 | 265 | 268 | 33,000 | 2,680 |
| 2015-11-20 | 266 | 269 | 266 | 269 | 11,000 | 2,690 |
| 2015-11-19 | 266 | 268 | 264 | 265 | 31,000 | 2,650 |
| 2015-11-18 | 266 | 267 | 266 | 267 | 10,000 | 2,670 |
| 2015-11-17 | 267 | 267 | 266 | 266 | 7,000 | 2,660 |
| 2015-11-16 | 267 | 267 | 265 | 267 | 13,000 | 2,670 |
| 2015-11-13 | 266 | 268 | 266 | 267 | 7,000 | 2,670 |
| 2015-11-12 | 270 | 270 | 269 | 269 | 7,000 | 2,690 |
| 2015-11-11 | 265 | 267 | 265 | 267 | 3,000 | 2,670 |
| 2015-11-10 | 263 | 265 | 263 | 265 | 4,000 | 2,650 |
| 2015-11-09 | 269 | 272 | 261 | 263 | 74,000 | 2,630 |
| 2015-11-06 | 269 | 269 | 267 | 267 | 25,000 | 2,670 |
| 2015-11-05 | 267 | 269 | 267 | 269 | 9,000 | 2,690 |
| 2015-11-04 | 269 | 269 | 267 | 267 | 15,000 | 2,670 |
| 2015-11-02 | 269 | 269 | 268 | 269 | 16,000 | 2,690 |
| 2015-10-30 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2015-10-29 | 269 | 269 | 268 | 269 | 14,000 | 2,690 |
| 2015-10-28 | 269 | 270 | 268 | 269 | 8,000 | 2,690 |
| 2015-10-27 | 270 | 270 | 268 | 268 | 5,000 | 2,680 |
| 2015-10-26 | 268 | 270 | 268 | 268 | 6,000 | 2,680 |
| 2015-10-23 | 270 | 270 | 268 | 268 | 6,000 | 2,680 |
| 2015-10-22 | 269 | 270 | 268 | 270 | 10,000 | 2,700 |
| 2015-10-21 | 269 | 269 | 269 | 269 | 4,000 | 2,690 |
| 2015-10-20 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 2015-10-19 | 268 | 272 | 268 | 272 | 4,000 | 2,720 |
| 2015-10-16 | 271 | 271 | 268 | 268 | 10,000 | 2,680 |
| 2015-10-14 | 272 | 273 | 271 | 271 | 31,000 | 2,710 |
| 2015-10-13 | 270 | 272 | 269 | 270 | 17,000 | 2,700 |
| 2015-10-09 | 270 | 270 | 268 | 268 | 4,000 | 2,680 |
| 2015-10-08 | 269 | 269 | 268 | 269 | 8,000 | 2,690 |
| 2015-10-07 | 267 | 268 | 267 | 267 | 14,000 | 2,670 |
| 2015-10-06 | 265 | 266 | 263 | 266 | 14,000 | 2,660 |
| 2015-10-05 | 265 | 265 | 264 | 265 | 7,000 | 2,650 |
| 2015-10-02 | 264 | 265 | 264 | 265 | 6,000 | 2,650 |
| 2015-10-01 | 262 | 264 | 261 | 264 | 12,000 | 2,640 |
| 2015-09-30 | 262 | 262 | 261 | 261 | 4,000 | 2,610 |
| 2015-09-29 | 263 | 263 | 262 | 262 | 3,000 | 2,620 |
| 2015-09-28 | 264 | 267 | 262 | 262 | 13,000 | 2,620 |
| 2015-09-25 | 262 | 264 | 258 | 264 | 10,000 | 2,640 |
| 2015-09-24 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2015-09-18 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2015-09-17 | 264 | 264 | 261 | 261 | 6,000 | 2,610 |
| 2015-09-16 | 264 | 265 | 258 | 258 | 25,000 | 2,580 |
| 2015-09-15 | 262 | 266 | 260 | 260 | 50,000 | 2,600 |
| 2015-09-14 | 266 | 266 | 263 | 265 | 11,000 | 2,650 |
| 2015-09-11 | 262 | 266 | 262 | 266 | 9,000 | 2,660 |
| 2015-09-10 | 261 | 262 | 261 | 262 | 6,000 | 2,620 |
| 2015-09-09 | 262 | 263 | 261 | 261 | 6,000 | 2,610 |
| 2015-09-08 | 260 | 262 | 258 | 260 | 10,000 | 2,600 |
| 2015-09-07 | 255 | 258 | 255 | 257 | 11,000 | 2,570 |
| 2015-09-04 | 266 | 266 | 256 | 262 | 19,000 | 2,620 |
| 2015-09-03 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2015-09-02 | 263 | 267 | 261 | 263 | 19,000 | 2,630 |
| 2015-09-01 | 266 | 269 | 266 | 266 | 5,000 | 2,660 |
| 2015-08-31 | 266 | 269 | 265 | 269 | 12,000 | 2,690 |
| 2015-08-28 | 268 | 268 | 265 | 266 | 13,000 | 2,660 |
| 2015-08-27 | 268 | 270 | 263 | 263 | 32,000 | 2,630 |
| 2015-08-26 | 260 | 264 | 257 | 264 | 28,000 | 2,640 |
| 2015-08-25 | 251 | 260 | 250 | 260 | 52,000 | 2,600 |
| 2015-08-24 | 264 | 268 | 259 | 259 | 64,000 | 2,590 |
| 2015-08-21 | 270 | 270 | 268 | 268 | 52,000 | 2,680 |
| 2015-08-20 | 271 | 272 | 270 | 270 | 45,000 | 2,700 |
| 2015-08-19 | 274 | 274 | 271 | 271 | 30,000 | 2,710 |
| 2015-08-18 | 274 | 275 | 274 | 275 | 5,000 | 2,750 |
| 2015-08-17 | 274 | 274 | 272 | 272 | 20,000 | 2,720 |
| 2015-08-14 | 272 | 273 | 272 | 273 | 8,000 | 2,730 |
| 2015-08-13 | 271 | 274 | 270 | 272 | 59,000 | 2,720 |
| 2015-08-12 | 272 | 273 | 272 | 272 | 21,000 | 2,720 |
| 2015-08-11 | 274 | 274 | 272 | 272 | 36,000 | 2,720 |
| 2015-08-10 | 274 | 278 | 273 | 274 | 39,000 | 2,740 |
| 2015-08-07 | 275 | 278 | 274 | 274 | 18,000 | 2,740 |
| 2015-08-06 | 279 | 279 | 275 | 276 | 12,000 | 2,760 |
| 2015-08-05 | 275 | 279 | 275 | 279 | 12,000 | 2,790 |
| 2015-08-04 | 276 | 277 | 276 | 276 | 10,000 | 2,760 |
| 2015-08-03 | 283 | 283 | 276 | 276 | 35,000 | 2,760 |
| 2015-07-31 | 273 | 274 | 273 | 274 | 4,000 | 2,740 |
| 2015-07-30 | 272 | 273 | 272 | 272 | 20,000 | 2,720 |
| 2015-07-29 | 274 | 275 | 273 | 274 | 8,000 | 2,740 |
| 2015-07-28 | 273 | 274 | 273 | 274 | 9,000 | 2,740 |
| 2015-07-27 | 274 | 274 | 273 | 273 | 10,000 | 2,730 |
| 2015-07-24 | 276 | 279 | 276 | 277 | 9,000 | 2,770 |
| 2015-07-23 | 277 | 279 | 275 | 278 | 21,000 | 2,780 |
| 2015-07-22 | 277 | 278 | 276 | 276 | 4,000 | 2,760 |
| 2015-07-21 | 278 | 279 | 277 | 277 | 9,000 | 2,770 |
| 2015-07-17 | 279 | 280 | 276 | 278 | 13,000 | 2,780 |
| 2015-07-16 | 278 | 279 | 275 | 279 | 17,000 | 2,790 |
| 2015-07-15 | 275 | 278 | 274 | 278 | 13,000 | 2,780 |
| 2015-07-14 | 271 | 275 | 271 | 275 | 18,000 | 2,750 |
| 2015-07-13 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2015-07-10 | 273 | 274 | 272 | 273 | 13,000 | 2,730 |
| 2015-07-09 | 271 | 273 | 268 | 273 | 32,000 | 2,730 |
| 2015-07-08 | 273 | 273 | 271 | 272 | 38,000 | 2,720 |
| 2015-07-07 | 276 | 277 | 273 | 273 | 19,000 | 2,730 |
| 2015-07-06 | 275 | 277 | 273 | 276 | 17,000 | 2,760 |
| 2015-07-03 | 276 | 279 | 274 | 275 | 17,000 | 2,750 |
| 2015-07-02 | 278 | 278 | 277 | 277 | 7,000 | 2,770 |
| 2015-07-01 | 275 | 278 | 272 | 278 | 21,000 | 2,780 |
| 2015-06-30 | 275 | 277 | 275 | 275 | 18,000 | 2,750 |
| 2015-06-29 | 275 | 276 | 274 | 275 | 15,000 | 2,750 |
| 2015-06-26 | 276 | 279 | 276 | 279 | 7,000 | 2,790 |
| 2015-06-25 | 277 | 278 | 277 | 278 | 15,000 | 2,780 |
| 2015-06-24 | 276 | 277 | 276 | 276 | 8,000 | 2,760 |
| 2015-06-23 | 274 | 276 | 274 | 276 | 7,000 | 2,760 |
| 2015-06-22 | 276 | 277 | 274 | 274 | 13,000 | 2,740 |
| 2015-06-19 | 277 | 277 | 274 | 276 | 32,000 | 2,760 |
| 2015-06-18 | 275 | 275 | 271 | 272 | 31,000 | 2,720 |
| 2015-06-17 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2015-06-16 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 2015-06-15 | 274 | 275 | 272 | 274 | 10,000 | 2,740 |
| 2015-06-12 | 273 | 274 | 272 | 274 | 7,000 | 2,740 |
| 2015-06-11 | 272 | 273 | 271 | 272 | 17,000 | 2,720 |
| 2015-06-10 | 275 | 275 | 272 | 272 | 12,000 | 2,720 |
| 2015-06-09 | 273 | 275 | 272 | 275 | 7,000 | 2,750 |
| 2015-06-08 | 274 | 275 | 272 | 275 | 20,000 | 2,750 |
| 2015-06-05 | 275 | 277 | 273 | 275 | 22,000 | 2,750 |
| 2015-06-04 | 273 | 277 | 273 | 276 | 17,000 | 2,760 |
| 2015-06-03 | 274 | 274 | 272 | 273 | 5,000 | 2,730 |
| 2015-06-02 | 275 | 275 | 274 | 274 | 6,000 | 2,740 |
| 2015-06-01 | 272 | 275 | 272 | 275 | 4,000 | 2,750 |
| 2015-05-29 | 272 | 273 | 271 | 272 | 17,000 | 2,720 |
| 2015-05-28 | 272 | 272 | 271 | 272 | 14,000 | 2,720 |
| 2015-05-27 | 273 | 274 | 271 | 272 | 17,000 | 2,720 |
| 2015-05-26 | 276 | 280 | 273 | 274 | 13,000 | 2,740 |
| 2015-05-25 | 275 | 276 | 274 | 276 | 13,000 | 2,760 |
| 2015-05-22 | 273 | 276 | 273 | 276 | 14,000 | 2,760 |
| 2015-05-21 | 273 | 275 | 273 | 275 | 8,000 | 2,750 |
| 2015-05-20 | 274 | 274 | 273 | 273 | 4,000 | 2,730 |
| 2015-05-19 | 271 | 274 | 271 | 273 | 11,000 | 2,730 |
| 2015-05-18 | 271 | 275 | 271 | 271 | 11,000 | 2,710 |
| 2015-05-15 | 272 | 273 | 270 | 272 | 21,000 | 2,720 |
| 2015-05-14 | 274 | 274 | 272 | 272 | 5,000 | 2,720 |
| 2015-05-13 | 273 | 275 | 272 | 272 | 6,000 | 2,720 |
| 2015-05-12 | 270 | 272 | 268 | 272 | 11,000 | 2,720 |
| 2015-05-11 | 268 | 271 | 268 | 268 | 32,000 | 2,680 |
| 2015-05-08 | 274 | 274 | 270 | 270 | 37,000 | 2,700 |
| 2015-05-07 | 276 | 276 | 274 | 274 | 14,000 | 2,740 |
| 2015-05-01 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2015-04-30 | 277 | 277 | 275 | 275 | 22,000 | 2,750 |
| 2015-04-28 | 278 | 278 | 277 | 277 | 11,000 | 2,770 |
| 2015-04-27 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 2015-04-24 | 279 | 279 | 278 | 278 | 13,000 | 2,780 |
| 2015-04-23 | 279 | 280 | 279 | 279 | 10,000 | 2,790 |
| 2015-04-22 | 278 | 280 | 277 | 279 | 19,000 | 2,790 |
| 2015-04-21 | 280 | 282 | 279 | 282 | 15,000 | 2,820 |
| 2015-04-20 | 281 | 281 | 280 | 280 | 22,000 | 2,800 |
| 2015-04-17 | 284 | 284 | 282 | 282 | 5,000 | 2,820 |
| 2015-04-16 | 280 | 282 | 280 | 282 | 16,000 | 2,820 |
| 2015-04-15 | 283 | 283 | 281 | 283 | 24,000 | 2,830 |
| 2015-04-14 | 278 | 284 | 278 | 283 | 17,000 | 2,830 |
| 2015-04-13 | 279 | 279 | 278 | 279 | 11,000 | 2,790 |
| 2015-04-10 | 278 | 278 | 277 | 278 | 10,000 | 2,780 |
| 2015-04-09 | 278 | 280 | 277 | 278 | 18,000 | 2,780 |
| 2015-04-08 | 280 | 280 | 279 | 279 | 11,000 | 2,790 |
| 2015-04-07 | 277 | 280 | 277 | 280 | 17,000 | 2,800 |
| 2015-04-06 | 277 | 278 | 276 | 276 | 19,000 | 2,760 |
| 2015-04-03 | 276 | 277 | 275 | 277 | 20,000 | 2,770 |
| 2015-04-02 | 276 | 276 | 274 | 275 | 20,000 | 2,750 |
| 2015-04-01 | 276 | 277 | 268 | 275 | 57,000 | 2,750 |
| 2015-03-31 | 280 | 281 | 278 | 278 | 28,000 | 2,780 |
| 2015-03-30 | 286 | 286 | 279 | 279 | 54,000 | 2,790 |
| 2015-03-27 | 294 | 295 | 288 | 288 | 119,000 | 2,880 |
| 2015-03-26 | 302 | 303 | 300 | 300 | 176,000 | 3,000 |
| 2015-03-25 | 301 | 302 | 301 | 302 | 50,000 | 3,020 |
| 2015-03-24 | 301 | 302 | 301 | 301 | 54,000 | 3,010 |
| 2015-03-23 | 301 | 302 | 301 | 301 | 51,000 | 3,010 |
| 2015-03-20 | 302 | 303 | 301 | 301 | 52,000 | 3,010 |
| 2015-03-19 | 302 | 304 | 301 | 302 | 34,000 | 3,020 |
| 2015-03-18 | 300 | 302 | 300 | 302 | 23,000 | 3,020 |
| 2015-03-17 | 300 | 302 | 297 | 301 | 90,000 | 3,010 |
| 2015-03-16 | 298 | 300 | 298 | 300 | 51,000 | 3,000 |
| 2015-03-13 | 298 | 299 | 298 | 298 | 28,000 | 2,980 |
| 2015-03-12 | 300 | 300 | 298 | 298 | 25,000 | 2,980 |
| 2015-03-11 | 299 | 300 | 298 | 300 | 28,000 | 3,000 |
| 2015-03-10 | 300 | 300 | 299 | 300 | 22,000 | 3,000 |
| 2015-03-09 | 298 | 300 | 298 | 300 | 28,000 | 3,000 |
| 2015-03-06 | 297 | 298 | 297 | 298 | 19,000 | 2,980 |
| 2015-03-05 | 298 | 298 | 297 | 297 | 28,000 | 2,970 |
| 2015-03-04 | 297 | 298 | 296 | 298 | 20,000 | 2,980 |
| 2015-03-03 | 297 | 298 | 296 | 298 | 23,000 | 2,980 |
| 2015-03-02 | 295 | 297 | 295 | 297 | 24,000 | 2,970 |
| 2015-02-27 | 296 | 296 | 295 | 295 | 19,000 | 2,950 |
| 2015-02-26 | 296 | 297 | 295 | 295 | 22,000 | 2,950 |
| 2015-02-25 | 297 | 297 | 294 | 296 | 16,000 | 2,960 |
| 2015-02-24 | 296 | 296 | 295 | 296 | 12,000 | 2,960 |
| 2015-02-23 | 298 | 300 | 294 | 295 | 50,000 | 2,950 |
| 2015-02-20 | 299 | 299 | 296 | 297 | 26,000 | 2,970 |
| 2015-02-19 | 295 | 298 | 295 | 298 | 69,000 | 2,980 |
| 2015-02-18 | 293 | 297 | 293 | 296 | 23,000 | 2,960 |
| 2015-02-17 | 290 | 293 | 288 | 293 | 35,000 | 2,930 |
| 2015-02-16 | 289 | 290 | 287 | 290 | 14,000 | 2,900 |
| 2015-02-13 | 290 | 290 | 287 | 289 | 22,000 | 2,890 |
| 2015-02-12 | 290 | 290 | 289 | 290 | 15,000 | 2,900 |
| 2015-02-10 | 289 | 290 | 288 | 289 | 9,000 | 2,890 |
| 2015-02-09 | 287 | 290 | 287 | 289 | 15,000 | 2,890 |
| 2015-02-06 | 288 | 288 | 287 | 287 | 4,000 | 2,870 |
| 2015-02-05 | 288 | 289 | 287 | 288 | 13,000 | 2,880 |
| 2015-02-04 | 288 | 290 | 286 | 288 | 21,000 | 2,880 |
| 2015-02-03 | 287 | 290 | 286 | 288 | 29,000 | 2,880 |
| 2015-02-02 | 281 | 285 | 281 | 285 | 25,000 | 2,850 |
| 2015-01-30 | 280 | 280 | 279 | 280 | 17,000 | 2,800 |
| 2015-01-29 | 279 | 280 | 279 | 280 | 12,000 | 2,800 |
| 2015-01-28 | 279 | 280 | 279 | 279 | 15,000 | 2,790 |
| 2015-01-27 | 279 | 279 | 278 | 279 | 14,000 | 2,790 |
| 2015-01-26 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2015-01-23 | 280 | 280 | 278 | 278 | 13,000 | 2,780 |
| 2015-01-22 | 278 | 281 | 278 | 280 | 12,000 | 2,800 |
| 2015-01-21 | 280 | 280 | 278 | 278 | 11,000 | 2,780 |
| 2015-01-20 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2015-01-19 | 280 | 280 | 277 | 279 | 19,000 | 2,790 |
| 2015-01-16 | 279 | 281 | 279 | 280 | 19,000 | 2,800 |
| 2015-01-15 | 279 | 280 | 279 | 279 | 3,000 | 2,790 |
| 2015-01-14 | 280 | 281 | 279 | 280 | 11,000 | 2,800 |
| 2015-01-13 | 281 | 281 | 280 | 280 | 22,000 | 2,800 |
| 2015-01-09 | 280 | 282 | 278 | 278 | 21,000 | 2,780 |
| 2015-01-08 | 277 | 279 | 277 | 279 | 23,000 | 2,790 |
| 2015-01-07 | 275 | 277 | 275 | 276 | 12,000 | 2,760 |
| 2015-01-06 | 275 | 275 | 274 | 275 | 21,000 | 2,750 |
| 2015-01-05 | 278 | 279 | 274 | 275 | 21,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
