1. HOME >
  2. 株価時系列 >
  3. 8030 >
  4. 2011年

8030 中央魚類(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301771791771794,0001,790
2011-12-291781791771773,0001,770
2011-12-281771791771797,0001,790
2011-12-271771791751759,0001,750
2011-12-261771771771779,0001,770
2011-12-221761771761776,0001,770
2011-12-211781781771784,0001,780
2011-12-2017717817717712,0001,770
2011-12-1917518017517715,0001,770
2011-12-161741751741752,0001,750
2011-12-1517617617517510,0001,750
2011-12-1417717717517612,0001,760
2011-12-131761771761778,0001,770
2011-12-1217717717417719,0001,770
2011-12-0917417417217419,0001,740
2011-12-0817217417217330,0001,730
2011-12-0717617617217416,0001,740
2011-12-061751771751768,0001,760
2011-12-0517417517417514,0001,750
2011-12-021721741721745,0001,740
2011-12-0117117317117210,0001,720
2011-11-291741741721725,0001,720
2011-11-281741741741741,0001,740
2011-11-251721721721722,0001,720
2011-11-241701711701704,0001,700
2011-11-221721721721721,0001,720
2011-11-211701711701712,0001,710
2011-11-1817117117017010,0001,700
2011-11-171701701701701,0001,700
2011-11-161711721701707,0001,700
2011-11-151711731711735,0001,730
2011-11-1417017317017112,0001,710
2011-11-111701741701715,0001,710
2011-11-1017317317317326,0001,730
2011-11-0917117317017311,0001,730
2011-11-081721721721721,0001,720
2011-11-071731731721722,0001,720
2011-11-041721721721721,0001,720
2011-11-021751751731737,0001,730
2011-11-011731741731744,0001,740
2011-10-311751751731733,0001,730
2011-10-281711741711745,0001,740
2011-10-271711711711712,0001,710
2011-10-261721721711712,0001,710
2011-10-251721721721721,0001,720
2011-10-241731731721726,0001,720
2011-10-201731731721725,0001,720
2011-10-191731731731733,0001,730
2011-10-181721721721721,0001,720
2011-10-171711731711734,0001,730
2011-10-141711721711722,0001,720
2011-10-131711721701703,0001,700
2011-10-121711711711711,0001,710
2011-10-111731731711727,0001,720
2011-10-071731731711734,0001,730
2011-10-061721721721721,0001,720
2011-10-051721721711716,0001,710
2011-10-0417217317117310,0001,730
2011-10-031741741711714,0001,710
2011-09-301711751711744,0001,740
2011-09-291701711701713,0001,710
2011-09-281731731701719,0001,710
2011-09-271711731711714,0001,710
2011-09-261711741711714,0001,710
2011-09-221711711711711,0001,710
2011-09-201731731731735,0001,730
2011-09-161731741731734,0001,730
2011-09-151721751721726,0001,720
2011-09-1417017217017267,0001,720
2011-09-121731731701714,0001,710
2011-09-091731731721724,0001,720
2011-09-0817217217117136,0001,710
2011-09-0717217217217211,0001,720
2011-09-0617117217117127,0001,710
2011-09-0517017217017050,0001,700
2011-09-0217017217017214,0001,720
2011-09-011721721701704,0001,700
2011-08-311701711701719,0001,710
2011-08-301711711701703,0001,700
2011-08-291711711701702,0001,700
2011-08-261691711691717,0001,710
2011-08-251701701691706,0001,700
2011-08-241701721701728,0001,720
2011-08-231711711701702,0001,700
2011-08-221711711701702,0001,700
2011-08-191731731701729,0001,720
2011-08-181731731731733,0001,730
2011-08-171701731701732,0001,730
2011-08-151721731701707,0001,700
2011-08-1216917116916910,0001,690
2011-08-111681681681681,0001,680
2011-08-101701711691713,0001,710
2011-08-0916616816616716,0001,670
2011-08-0816716916716813,0001,680
2011-08-051681681681687,0001,680
2011-08-041691701691698,0001,690
2011-08-0316617316616816,0001,680
2011-08-0217017016917010,0001,700
2011-08-0117117217017112,0001,710
2011-07-291711721711724,0001,720
2011-07-281711711701703,0001,700
2011-07-271721721721721,0001,720
2011-07-2617017216917210,0001,720
2011-07-2517017316917011,0001,700
2011-07-2217117417017114,0001,710
2011-07-211701701691695,0001,690
2011-07-2017117116917011,0001,700
2011-07-191701741691719,0001,710
2011-07-151701721691708,0001,700
2011-07-141701701691708,0001,700
2011-07-131691711691707,0001,700
2011-07-121721721721726,0001,720
2011-07-1117117217117210,0001,720
2011-07-081691691681695,0001,690
2011-07-071701701701705,0001,700
2011-07-0617017016816810,0001,680
2011-07-051691701691705,0001,700
2011-07-041681691681699,0001,690
2011-07-011681691681684,0001,680
2011-06-3016916916516858,0001,680
2011-06-2916716816716812,0001,680
2011-06-281651661651669,0001,660
2011-06-271651651651653,0001,650
2011-06-241641651641653,0001,650
2011-06-231601631601639,0001,630
2011-06-2216316416116110,0001,610
2011-06-211631631621624,0001,620
2011-06-201631631631631,0001,630
2011-06-171641641631633,0001,630
2011-06-151631631631631,0001,630
2011-06-141621641621643,0001,640
2011-06-131631631621623,0001,620
2011-06-101631631631631,0001,630
2011-06-091621621621621,0001,620
2011-06-081631631631631,0001,630
2011-06-071621621621622,0001,620
2011-06-061621621621622,0001,620
2011-06-031611611611614,0001,610
2011-06-0216416416016116,0001,610
2011-06-011641641641643,0001,640
2011-05-311631651631655,0001,650
2011-05-301631641631635,0001,630
2011-05-271641641621643,0001,640
2011-05-251631631621623,0001,620
2011-05-241641641641643,0001,640
2011-05-231661661641642,0001,640
2011-05-191621621611612,0001,610
2011-05-181611611611613,0001,610
2011-05-171631631631631,0001,630
2011-05-161631631631631,0001,630
2011-05-131661661661661,0001,660
2011-05-121661671661672,0001,670
2011-05-111661661651664,0001,660
2011-05-101661671661673,0001,670
2011-05-091621631621634,0001,630
2011-05-061611621611627,0001,620
2011-05-0216116216016215,0001,620
2011-04-281611611601602,0001,600
2011-04-271591611591606,0001,600
2011-04-261601601591594,0001,590
2011-04-251621621601606,0001,600
2011-04-221611611601613,0001,610
2011-04-211601621601625,0001,620
2011-04-201591601591609,0001,600
2011-04-191591601591597,0001,590
2011-04-1515915915615729,0001,570
2011-04-141581601571607,0001,600
2011-04-131571581561587,0001,580
2011-04-1215915915515512,0001,550
2011-04-111631631571599,0001,590
2011-04-0815315915215923,0001,590
2011-04-071541611541577,0001,570
2011-04-0615215515215327,0001,530
2011-04-0516316315515743,0001,570
2011-04-0416516616516519,0001,650
2011-04-0116917216916920,0001,690
2011-03-311701731701735,0001,730
2011-03-3016917316917313,0001,730
2011-03-2916617416517462,0001,740
2011-03-28179179177178127,0001,780
2011-03-2517818017717935,0001,790
2011-03-2417917917617824,0001,780
2011-03-2318118218018019,0001,800
2011-03-2218218217818122,0001,810
2011-03-1816817716817730,0001,770
2011-03-1716316916316819,0001,680
2011-03-1613817113815929,0001,590
2011-03-1516316813513586,0001,350
2011-03-1415817515817340,0001,730
2011-03-1118918918618830,0001,880
2011-03-1019219318919018,0001,900
2011-03-091921921911928,0001,920
2011-03-081921931921928,0001,920
2011-03-071921931921926,0001,920
2011-03-0419119319119213,0001,920
2011-03-0319019118919110,0001,910
2011-03-0219019118819031,0001,900
2011-03-0119019018819012,0001,900
2011-02-2818618918618913,0001,890
2011-02-2518819018318726,0001,870
2011-02-241921921891924,0001,920
2011-02-2319219218919212,0001,920
2011-02-221921921901907,0001,900
2011-02-2119319519019154,0001,910
2011-02-181931931931934,0001,930
2011-02-171931931921935,0001,930
2011-02-161921931921937,0001,930
2011-02-1519419419119219,0001,920
2011-02-141921941921937,0001,930
2011-02-101901911891908,0001,900
2011-02-0919019018918910,0001,890
2011-02-081901901891898,0001,890
2011-02-071871891871899,0001,890
2011-02-041871881871876,0001,870
2011-02-031861871861877,0001,870
2011-02-021891891861868,0001,860
2011-02-011861871851877,0001,870
2011-01-3118518618418416,0001,840
2011-01-2818618618418513,0001,850
2011-01-271841861841847,0001,840
2011-01-261841851841855,0001,850
2011-01-2518518618418616,0001,860
2011-01-241831841831842,0001,840
2011-01-211841841831838,0001,830
2011-01-2018618618418512,0001,850
2011-01-1918518618418615,0001,860
2011-01-1818218618218518,0001,850
2011-01-171841841831845,0001,840
2011-01-141831831811827,0001,820
2011-01-1318518518118310,0001,830
2011-01-1218518517918122,0001,810
2011-01-1118018518018333,0001,830
2011-01-071781781771786,0001,780
2011-01-061761781761774,0001,770
2011-01-0517517717517721,0001,770
2011-01-0417517717517514,0001,750

分割・併合履歴 ： [2017-09-27]1株→0.1株