1. HOME >
  2. 株価時系列 >
  3. 8030 >
  4. 1988年

8030 中央魚類(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-276956956906904,0006,900
1988-12-266906906906908,0006,900
1988-12-246916916906905,0006,900
1988-12-236916916916913,0006,910
1988-12-226927006927003,0007,000
1988-12-2169970069169110,0006,910
1988-12-1670570669169110,0006,910
1988-12-157067067067067,0007,060
1988-12-147077107067109,0007,100
1988-12-137087107087085,0007,080
1988-12-127067087067087,0007,080
1988-12-097107207067067,0007,060
1988-12-087187187067067,0007,060
1988-12-077157187157187,0007,180
1988-12-0670670670570522,0007,050
1988-12-0571071070070014,0007,000
1988-12-037057057007057,0007,050
1988-12-0269570569470518,0007,050
1988-12-0169069568069015,0006,900
1988-11-306966966916914,0006,910
1988-11-296966966956952,0006,950
1988-11-286997006956958,0006,950
1988-11-267007007007005,0007,000
1988-11-257007007007008,0007,000
1988-11-246967026956954,0006,950
1988-11-2269570069069011,0006,900
1988-11-216956956956956,0006,950
1988-11-186806956806959,0006,950
1988-11-176806806656655,0006,650
1988-11-1665065465065412,0006,540
1988-11-156896896606609,0006,600
1988-11-1466668066667916,0006,790
1988-11-116506506466466,0006,460
1988-11-106506506456504,0006,500
1988-11-096466466456453,0006,450
1988-11-086466506456457,0006,450
1988-11-0765065064564515,0006,450
1988-11-046606606506507,0006,500
1988-11-026506506506504,0006,500
1988-11-016426506426506,0006,500
1988-10-3164964964064213,0006,420
1988-10-296556556406406,0006,400
1988-10-286406556406553,0006,550
1988-10-276356356356351,0006,350
1988-10-266406406306309,0006,300
1988-10-256406406406404,0006,400
1988-10-246406406406404,0006,400
1988-10-226306506306506,0006,500
1988-10-216506506506502,0006,500
1988-10-206206206206205,0006,200
1988-10-1962462562062014,0006,200
1988-10-186406406266265,0006,260
1988-10-1765565564064012,0006,400
1988-10-146606606556559,0006,550
1988-10-136566566556552,0006,550
1988-10-1266066065565512,0006,550
1988-10-116606606606604,0006,600
1988-10-076616616606607,0006,600
1988-10-066606606606607,0006,600
1988-10-056706706606609,0006,600
1988-10-036726726726721,0006,720
1988-10-016716726716722,0006,720
1988-09-306706706706704,0006,700
1988-09-286706706706704,0006,700
1988-09-276706706706701,0006,700
1988-09-2668969068969015,0006,900
1988-09-216816996816996,0006,990
1988-09-2070570570070018,0007,000
1988-09-167167167057054,0007,050
1988-09-1473073070970998,0007,090
1988-09-1372077072077064,0007,700
1988-09-127007007007001,0007,000
1988-09-086656806626626,0006,620
1988-09-076806806806803,0006,800
1988-09-066616656606609,0006,600
1988-09-026606606606605,0006,600
1988-09-016606656606658,0006,650
1988-08-317007006906906,0006,900
1988-08-2471071071071026,0007,100
1988-08-237157157007006,0007,000
1988-08-227007157007157,0007,150
1988-08-1972073072073024,0007,300
1988-08-187307307307302,0007,300
1988-08-1172973071072025,0007,200
1988-08-107207347207348,0007,340
1988-08-0975075073473412,0007,340
1988-08-087307307207303,0007,300
1988-08-067107107107106,0007,100
1988-08-0572072070571029,0007,100
1988-08-0475575975575579,0007,550
1988-08-0374075074075067,0007,500
1988-08-027417417407405,0007,400
1988-08-0172073072073011,0007,300
1988-07-307007106907105,0007,100
1988-07-297037037007005,0007,000
1988-07-286907106906904,0006,900
1988-07-267007007007003,0007,000
1988-07-2571071071071025,0007,100
1988-07-2371571571071016,0007,100
1988-07-2273073071071125,0007,110
1988-07-2174074974074017,0007,400
1988-07-2074075073074014,0007,400
1988-07-197507507507505,0007,500
1988-07-187597597507509,0007,500
1988-07-1576177075276030,0007,600
1988-07-147707707707703,0007,700
1988-07-1376776776176111,0007,610
1988-07-127607607607607,0007,600
1988-07-1176076076076025,0007,600
1988-07-087617707617702,0007,700
1988-07-0776077076076025,0007,600
1988-07-0678678677077117,0007,710
1988-07-0578078078078021,0007,800
1988-07-047617687607603,0007,600
1988-07-0275576075576015,0007,600
1988-07-0176077076077022,0007,700
1988-06-3077180077080031,0008,000
1988-06-2978578577577514,0007,750
1988-06-2879080078278219,0007,820
1988-06-2780080078178121,0007,810
1988-06-2579080079080024,0008,000
1988-06-2479881079881034,0008,100
1988-06-2379979978378327,0007,830
1988-06-2279180079079032,0007,900
1988-06-2179080079079022,0007,900
1988-06-2080080579080049,0008,000
1988-06-1780581280081030,0008,100
1988-06-1681181580181533,0008,150
1988-06-1581081080081055,0008,100
1988-06-1481081581081020,0008,100
1988-06-1381081881081022,0008,100
1988-06-1082182181081838,0008,180
1988-06-0982182981581557,0008,150
1988-06-0884884981083167,0008,310
1988-06-07855860840850289,0008,500
1988-06-0683583881081092,0008,100
1988-06-04802843802835136,0008,350
1988-06-03780810775800121,0008,000
1988-06-0278178577578064,0007,800
1988-06-0179079077678068,0007,800
1988-05-31780780770780111,0007,800
1988-05-3078578575075046,0007,500
1988-05-2878579578578581,0007,850
1988-05-2779979976178563,0007,850
1988-05-26790810790795166,0007,950
1988-05-25820825790798321,0007,980
1988-05-24760821760811619,0008,110
1988-05-2378078075175177,0007,510
1988-05-2075977575977484,0007,740
1988-05-19789790755765100,0007,650
1988-05-18740790740790319,0007,900
1988-05-1772579072073063,0007,300
1988-05-1673074071571589,0007,150
1988-05-1371071571071541,0007,150
1988-05-1271571570271023,0007,100
1988-05-1172073071072048,0007,200
1988-05-1069172069172032,0007,200
1988-05-0972473171971944,0007,190
1988-05-0772472570972526,0007,250
1988-05-0673073072072839,0007,280
1988-05-0273174073073069,0007,300
1988-04-3072573072073077,0007,300
1988-04-28700715699715136,0007,150
1988-04-2769269969269946,0006,990
1988-04-2669069269069237,0006,920
1988-04-2569169868569038,0006,900
1988-04-2368069067969015,0006,900
1988-04-2267867866367538,0006,750
1988-04-2168168568068044,0006,800
1988-04-2068068568068116,0006,810
1988-04-1968968967868519,0006,850
1988-04-1869069568868919,0006,890
1988-04-1568069068068914,0006,890
1988-04-1468368468068015,0006,800
1988-04-1369069067167344,0006,730
1988-04-1270070068068022,0006,800
1988-04-1170071070070044,0007,000
1988-04-0869069868069850,0006,980
1988-04-0770070068068080,0006,800
1988-04-0667568067068025,0006,800
1988-04-0566268966268127,0006,810
1988-04-0466566766066040,0006,600
1988-04-0265565665165515,0006,550
1988-04-016756756756753,0006,750
1988-03-3165966065565522,0006,550
1988-03-306536556536555,0006,550
1988-03-2965166165065220,0006,520
1988-03-286516516506508,0006,500
1988-03-2666066265165116,0006,510
1988-03-2566566566066027,0006,600
1988-03-2466166566066515,0006,650
1988-03-236706706656658,0006,650
1988-03-2266967666066030,0006,600
1988-03-1868568566866936,0006,690
1988-03-1767167667167515,0006,750
1988-03-1668968966366831,0006,680
1988-03-1567667667067514,0006,750
1988-03-1468969467567521,0006,750
1988-03-1169069468069042,0006,900
1988-03-1069269568268222,0006,820
1988-03-0969869868068351,0006,830
1988-03-0871571569069088,0006,900
1988-03-07696730696705207,0007,050
1988-03-0568269668069555,0006,950
1988-03-0466868466866952,0006,690
1988-03-0365566965566931,0006,690
1988-03-0265066065065527,0006,550
1988-03-0166266265566021,0006,600
1988-02-2965067065066914,0006,690
1988-02-2766066065065025,0006,500
1988-02-2666567565666133,0006,610
1988-02-2567967966567554,0006,750
1988-02-24650684648680106,0006,800
1988-02-2365065064064237,0006,420
1988-02-2265066064064541,0006,450
1988-02-1963564563364031,0006,400
1988-02-1864665063163154,0006,310
1988-02-1764065063564529,0006,450
1988-02-1663965363063573,0006,350
1988-02-1564964963563530,0006,350
1988-02-1265765763863930,0006,390
1988-02-1063764963563738,0006,370
1988-02-0965665664064033,0006,400
1988-02-0866966965565516,0006,550
1988-02-0665867065767014,0006,700
1988-02-0568068065065027,0006,500
1988-02-0469970068068073,0006,800
1988-02-03670710670700285,0007,000
1988-02-0263065063065086,0006,500
1988-02-0163163163063141,0006,310
1988-01-3062564562563024,0006,300
1988-01-2963063862563847,0006,380
1988-01-2864064062062137,0006,210
1988-01-2763063062063037,0006,300
1988-01-266256256256255,0006,250
1988-01-2564665062062043,0006,200
1988-01-2365065064064526,0006,450
1988-01-2262065061664570,0006,450
1988-01-2161462061261434,0006,140
1988-01-2062463261161266,0006,120
1988-01-1964964962062031,0006,200
1988-01-1865966162064598,0006,450
1988-01-1466066064565938,0006,590
1988-01-1364966063164127,0006,410
1988-01-1265066063064923,0006,490
1988-01-1167768365465465,0006,540
1988-01-08674700674677168,0006,770
1988-01-0765067064967074,0006,700
1988-01-0665866064165169,0006,510
1988-01-0564465462562560,0006,250
1988-01-0464067564065133,0006,510

分割・併合履歴 ： [2017-09-27]1株→0.1株