8030 中央魚類(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,6753,7753,6453,7703,5003,770
2024-12-053,7653,7753,6753,6752,1003,675
2024-12-043,7703,7853,7053,7508,3003,750
2024-12-033,7853,7853,6003,7059,4003,705
2024-12-023,6603,9453,6603,78511,3003,785
2024-11-293,4753,8003,4753,65010,5003,650
2024-11-283,4953,4953,4103,4752,4003,475
2024-11-273,4203,4903,4203,4907,8003,490
2024-11-263,3953,4403,3903,4105,8003,410
2024-11-253,4003,4403,3603,4105,7003,410
2024-11-223,3453,4103,3453,3853,4003,385
2024-11-213,3703,3703,3453,3452003,345
2024-11-203,3703,3903,3503,3701,5003,370
2024-11-193,3603,3603,3453,3508003,350
2024-11-183,3753,3753,3503,3501,2003,350
2024-11-153,3903,4153,3603,3652,9003,365
2024-11-143,4253,4503,3003,40512,6003,405
2024-11-133,3503,4353,3403,4207,2003,420
2024-11-123,3003,3503,2553,3503,7003,350
2024-11-113,2903,3003,2053,3009,7003,300
2024-11-083,3403,3403,2803,2952,0003,295
2024-11-073,3103,3603,3103,3602,7003,360
2024-11-063,3653,3653,3103,3101,6003,310
2024-11-053,3053,4503,2903,36513,9003,365
2024-11-013,2853,3003,2203,2459,1003,245
2024-10-313,1753,2603,1653,1657,4003,165
2024-10-303,1453,1603,1253,1603,3003,160
2024-10-293,1553,1553,1253,1451,3003,145
2024-10-283,1153,1753,1103,1553,3003,155
2024-10-253,1403,1453,1103,1251,2003,125
2024-10-243,1103,1953,1103,1754,7003,175
2024-10-233,1503,1503,1053,1101,0003,110
2024-10-223,2053,2053,1503,1503,6003,150
2024-10-213,2403,2603,2203,2203,1003,220
2024-10-183,2403,2553,2353,2554,5003,255
2024-10-173,2253,2553,2253,2408,8003,240
2024-10-163,2253,2403,2203,2251,0003,225
2024-10-153,2003,2453,2003,2352,0003,235
2024-10-113,1703,2403,1703,2006,9003,200
2024-10-103,1753,1953,1453,1701,4003,170
2024-10-093,1403,2003,1403,2007,4003,200
2024-10-083,1353,1553,1303,1408,5003,140
2024-10-073,1003,1353,1003,1253,1003,125
2024-10-043,0903,1303,0853,0857003,085
2024-10-033,1003,1353,1003,1202,1003,120
2024-10-023,1203,1203,0603,1001,3003,100
2024-10-013,0403,1353,0403,1203,3003,120
2024-09-303,0353,0603,0353,0401,7003,040
2024-09-273,0803,0853,0353,0351,5003,035
2024-09-263,0553,0803,0403,0651,4003,065
2024-09-253,0803,0803,0603,0605003,060
2024-09-243,0803,0903,0753,0752,0003,075
2024-09-203,0903,0903,0553,0552,6003,055
2024-09-193,0303,0803,0303,0651,4003,065
2024-09-183,0203,0353,0203,0258003,025
2024-09-173,0203,0203,0103,0103,5003,010
2024-09-132,9913,0302,9912,9951,0002,995
2024-09-123,0103,0103,0003,0001,2003,000
2024-09-112,9903,0002,9803,0001,8003,000
2024-09-103,0253,0252,9912,9928002,992
2024-09-093,0053,0202,9723,0201,1003,020
2024-09-063,0253,0803,0253,0451,0003,045
2024-09-053,0503,0753,0403,0458003,045
2024-09-043,0803,1003,0103,0155,6003,015
2024-09-033,1403,1403,0903,1001,6003,100
2024-09-023,1353,1503,1203,1401,4003,140
2024-08-303,0903,1453,0903,1453,0003,145
2024-08-293,1253,1503,0853,0852,2003,085
2024-08-283,0353,1803,0353,11515,1003,115
2024-08-272,9703,0152,9562,9821,9002,982
2024-08-262,9982,9982,9642,9808002,980
2024-08-232,9872,9992,9812,9826002,982
2024-08-222,9993,0152,9522,9861,6002,986
2024-08-212,9592,9932,9462,9931,4002,993
2024-08-203,0253,0252,9952,9971,9002,997
2024-08-193,0153,0253,0103,0251,3003,025
2024-08-162,9953,0752,9953,0402,5003,040
2024-08-152,9663,0302,9662,9931,7002,993
2024-08-142,9863,0152,9502,9652,0002,965
2024-08-133,0053,0102,9522,9833,9002,983
2024-08-092,9863,0852,9863,0053,7003,005
2024-08-082,9412,9772,9202,9591,8002,959
2024-08-072,8633,0952,8632,9905,9002,990
2024-08-062,9412,9722,8712,8957,0002,895
2024-08-053,0053,0652,8702,87014,6002,870
2024-08-023,0703,1953,0203,1909,4003,190
2024-08-013,2603,2603,1653,19513,5003,195
2024-07-313,2153,3303,1303,23058,3003,230
2024-07-302,9192,9492,9102,9495,6002,949
2024-07-292,9002,9092,9002,9079002,907
2024-07-262,9042,9042,8722,8981,0002,898
2024-07-252,9012,9042,8712,8792,1002,879
2024-07-242,9342,9342,9102,9152,6002,915
2024-07-232,9412,9412,9212,9371,3002,937
2024-07-222,9332,9412,9202,9412,0002,941
2024-07-192,9552,9562,9432,9431,3002,943
2024-07-182,9572,9652,9432,9552,0002,955
2024-07-172,9432,9702,9432,9503,3002,950
2024-07-162,9292,9602,9262,9372,7002,937
2024-07-122,9402,9602,9222,9393,8002,939
2024-07-112,9002,9502,8952,9263,2002,926
2024-07-102,9172,9172,8992,9101,0002,910
2024-07-092,8952,9272,8952,9173,0002,917
2024-07-082,9002,9002,8912,8924,1002,892
2024-07-052,8962,9202,8922,9004,6002,900
2024-07-042,8942,9022,8902,8921,6002,892
2024-07-032,8872,9002,8862,8901,8002,890
2024-07-022,8932,9052,8822,8852,5002,885
2024-07-012,8802,8992,8802,8931,6002,893
2024-06-282,9142,9182,8942,8941,2002,894
2024-06-272,9062,9122,9062,9127002,912
2024-06-262,9122,9122,8982,9032,4002,903
2024-06-252,9272,9272,9032,9121,2002,912
2024-06-242,8692,9362,8502,9235,9002,923
2024-06-212,8802,8802,8642,8692,3002,869
2024-06-202,8902,9002,8702,8803,5002,880
2024-06-192,9002,9002,8902,8902,7002,890
2024-06-182,9022,9082,9002,9052,8002,905
2024-06-172,9182,9182,9052,9051,6002,905
2024-06-142,9042,9102,9022,9101,7002,910
2024-06-132,9202,9262,9052,9052,3002,905
2024-06-122,9322,9332,9212,9331,0002,933
2024-06-112,9222,9402,9222,9391,3002,939
2024-06-102,9422,9432,9292,9311,2002,931
2024-06-072,9322,9402,9302,9401,5002,940
2024-06-062,9522,9522,9322,9321,4002,932
2024-06-052,9512,9692,9502,9507002,950
2024-06-042,9652,9732,9502,9512,4002,951
2024-06-032,9562,9652,9512,9652,0002,965
2024-05-312,9642,9702,9602,9602,6002,960
2024-05-302,9722,9832,9682,9681,0002,968
2024-05-292,9782,9872,9712,9876002,987
2024-05-282,9892,9952,9852,9851,7002,985
2024-05-272,9842,9942,9652,9903,0002,990
2024-05-242,9652,9942,9652,9842,4002,984
2024-05-232,9652,9812,9652,9726,0002,972
2024-05-223,0053,0052,9652,9967,2002,996
2024-05-212,9753,0752,9733,0007,6003,000
2024-05-202,9702,9982,9702,9733,3002,973
2024-05-172,9602,9942,9602,9662,8002,966
2024-05-162,9702,9982,9572,9718,2002,971
2024-05-152,9022,9942,9022,97316,6002,973
2024-05-143,1803,1803,1403,1452,4003,145
2024-05-133,1953,1953,1803,1851,5003,185
2024-05-103,2103,2853,2053,2402,3003,240
2024-05-093,1803,1953,1803,1952003,195
2024-05-083,2103,2253,1853,1855003,185
2024-05-073,2653,2653,2003,2103003,210
2024-05-023,2703,3003,2253,2651,4003,265
2024-05-013,2453,2653,2253,2657003,265
2024-04-303,2503,2753,1953,2451,7003,245
2024-04-263,1753,4003,1753,2606,3003,260
2024-04-253,1303,1753,1203,1751,1003,175
2024-04-243,1753,1753,1353,1751,7003,175
2024-04-233,1903,1903,1753,1754003,175
2024-04-223,2303,2303,1903,1908003,190
2024-04-193,2003,2303,2003,2301,1003,230
2024-04-183,2003,2303,2003,2307003,230
2024-04-173,2303,2303,2153,2201,1003,220
2024-04-163,2203,2703,2153,2301,0003,230
2024-04-153,2153,2503,2153,2506003,250
2024-04-123,2003,2503,2003,2454003,245
2024-04-113,2303,2953,2253,2501,2003,250
2024-04-103,1853,3003,1853,2357,3003,235
2024-04-093,1803,1903,1703,1857003,185
2024-04-083,1703,1953,1703,1801,4003,180
2024-04-053,1703,1703,1553,1708003,170
2024-04-043,1653,2053,1653,1851,6003,185
2024-04-033,1453,2153,1353,1851,9003,185
2024-04-023,1703,1753,1403,1652,4003,165
2024-04-013,1653,1653,1253,1601,7003,160
2024-03-293,1303,1603,1203,1602,3003,160
2024-03-283,0903,1653,0803,1159,5003,115
2024-03-273,2753,3003,2353,2359,0003,235
2024-03-263,2753,2953,2653,2805,8003,280
2024-03-253,2453,2853,2453,2756,1003,275
2024-03-223,2403,2503,2403,2402,6003,240
2024-03-213,2453,2603,2353,2352,6003,235
2024-03-193,2203,2503,2203,2352,4003,235
2024-03-183,2603,2603,1903,22013,7003,220
2024-03-153,2753,2753,1603,2606,1003,260
2024-03-143,2803,2953,2753,2851,9003,285
2024-03-133,2853,2903,2753,2901,3003,290
2024-03-123,2853,2953,2703,2901,1003,290
2024-03-113,2903,3003,2753,2851,7003,285
2024-03-083,3003,3003,2653,2901,8003,290
2024-03-073,2953,3003,2703,3001,3003,300
2024-03-063,2803,2803,2603,2709003,270
2024-03-053,2653,3003,2653,3002,8003,300
2024-03-043,2853,2953,2653,2758,6003,275
2024-03-013,2853,2903,2453,2852,9003,285
2024-02-293,2653,2803,2603,2752,4003,275
2024-02-283,2603,2703,2503,2701,2003,270
2024-02-273,2503,2603,2303,2601,1003,260
2024-02-263,2553,2803,2553,2601,2003,260
2024-02-223,2853,2853,2203,2602,5003,260
2024-02-213,2753,2803,2603,2801,3003,280
2024-02-203,2753,2753,2703,2755003,275
2024-02-193,2453,2653,2203,2651,1003,265
2024-02-163,2703,2753,2053,2103,0003,210
2024-02-153,2903,2953,2753,2754003,275
2024-02-143,2503,2903,2503,2903003,290
2024-02-133,2853,2903,2503,2602,0003,260
2024-02-093,2953,2953,2653,2956003,295
2024-02-083,2903,3003,2903,2958003,295
2024-02-073,2903,2953,2753,2901,4003,290
2024-02-063,2653,2903,2603,2901,2003,290
2024-02-053,2803,2953,2603,2902,1003,290
2024-02-023,2253,2853,2203,2452,9003,245
2024-02-013,2203,2203,2053,2151,3003,215
2024-01-313,2053,2153,2053,2108003,210
2024-01-303,1603,2053,1603,1801,3003,180
2024-01-293,1853,1853,1053,1803,7003,180
2024-01-263,1803,2053,1803,1857003,185
2024-01-253,2103,2103,1803,1951,2003,195
2024-01-243,2153,2153,2003,2059003,205
2024-01-233,2203,2203,1853,2151,0003,215
2024-01-223,1803,2203,1753,1753,0003,175
2024-01-193,1953,1953,1653,1701,3003,170
2024-01-183,1853,1953,1803,1957003,195
2024-01-173,1703,1853,1703,1851,1003,185
2024-01-163,1653,1653,1503,1554003,155
2024-01-153,1503,1653,1403,1659003,165
2024-01-123,1703,1703,1453,1457003,145
2024-01-113,1653,1703,1203,1351,7003,135
2024-01-103,1653,1703,1503,1501,3003,150
2024-01-093,1503,1803,1503,1651,5003,165
2024-01-053,1303,1403,1303,1406003,140
2024-01-043,0953,1253,0903,1101,8003,110

分割・併合履歴 : [2017-09-27]1株→0.1株