1. HOME >
  2. 株価時系列 >
  3. 8030 >
  4. 2012年

8030 中央魚類(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2818919018918921,0001,890
2012-12-2718918918818933,0001,890
2012-12-2618919018918930,0001,890
2012-12-2518919518918928,0001,890
2012-12-2119019018618938,0001,890
2012-12-2019019118919032,0001,900
2012-12-1919019118919112,0001,910
2012-12-181901901891909,0001,900
2012-12-1719019018918912,0001,890
2012-12-141901901891899,0001,890
2012-12-131891891891898,0001,890
2012-12-1218919018918918,0001,890
2012-12-111891901891909,0001,900
2012-12-1018918918918910,0001,890
2012-12-071881891881894,0001,890
2012-12-061881891881888,0001,880
2012-12-051871881861889,0001,880
2012-12-0418818818718710,0001,870
2012-12-0318618718618716,0001,870
2012-11-301881881881886,0001,880
2012-11-291861881861884,0001,880
2012-11-281881881881883,0001,880
2012-11-271861871861877,0001,870
2012-11-261861861861863,0001,860
2012-11-221851851851853,0001,850
2012-11-211851851851856,0001,850
2012-11-201821851821859,0001,850
2012-11-1918718817618246,0001,820
2012-11-161871881871883,0001,880
2012-11-1518618718418617,0001,860
2012-11-141871881861864,0001,860
2012-11-131881881871875,0001,870
2012-11-121881891871896,0001,890
2012-11-091881881881882,0001,880
2012-11-081881891881893,0001,890
2012-11-0618818818518813,0001,880
2012-11-051861861851867,0001,860
2012-11-021871871871874,0001,870
2012-11-011851861851869,0001,860
2012-10-311881881851857,0001,850
2012-10-301891891891893,0001,890
2012-10-291871881871883,0001,880
2012-10-261871871871871,0001,870
2012-10-251891891871872,0001,870
2012-10-241851871851872,0001,870
2012-10-231871891851899,0001,890
2012-10-221871891871895,0001,890
2012-10-191881881871873,0001,870
2012-10-181871871861863,0001,860
2012-10-171861861831858,0001,850
2012-10-161871881861885,0001,880
2012-10-151871871871872,0001,870
2012-10-121851871851872,0001,870
2012-10-111851851851851,0001,850
2012-10-101851871831839,0001,830
2012-10-091851871841876,0001,870
2012-10-051831831831835,0001,830
2012-10-041831831831833,0001,830
2012-10-031841841811844,0001,840
2012-10-021861861841847,0001,840
2012-10-011871871851866,0001,860
2012-09-281901901881883,0001,880
2012-09-261891901861903,0001,900
2012-09-2518819018818913,0001,890
2012-09-241881901871909,0001,900
2012-09-211871871871871,0001,870
2012-09-201861871861877,0001,870
2012-09-1918618617918636,0001,860
2012-09-181851861851865,0001,860
2012-09-141861861861862,0001,860
2012-09-131861861841843,0001,840
2012-09-1218718818318411,0001,840
2012-09-111851851851851,0001,850
2012-09-101871881851856,0001,850
2012-09-071861871861873,0001,870
2012-09-061851851851851,0001,850
2012-09-051841871841867,0001,860
2012-09-041861861841845,0001,840
2012-09-031891891851868,0001,860
2012-08-311861861851858,0001,850
2012-08-301861881861884,0001,880
2012-08-2918719018619012,0001,900
2012-08-281871901871902,0001,900
2012-08-271891891861877,0001,870
2012-08-241871871871871,0001,870
2012-08-231881881881881,0001,880
2012-08-211881881881883,0001,880
2012-08-2019019319019014,0001,900
2012-08-1718818918518911,0001,890
2012-08-161901901901904,0001,900
2012-08-151901901901908,0001,900
2012-08-141901901871894,0001,890
2012-08-131861901861902,0001,900
2012-08-101871881851883,0001,880
2012-08-091861861851853,0001,850
2012-08-081871881871882,0001,880
2012-08-071871881841845,0001,840
2012-08-061861861861862,0001,860
2012-08-031871871861865,0001,860
2012-08-021901901881885,0001,880
2012-08-011881891871875,0001,870
2012-07-311891891891898,0001,890
2012-07-301881891881897,0001,890
2012-07-271891901891895,0001,890
2012-07-261891891881896,0001,890
2012-07-251881891871876,0001,870
2012-07-241891891861897,0001,890
2012-07-2318919018819012,0001,900
2012-07-201891891891891,0001,890
2012-07-191891901881884,0001,880
2012-07-181871891861894,0001,890
2012-07-171871871871871,0001,870
2012-07-131851861851865,0001,860
2012-07-121851861841847,0001,840
2012-07-111881881871883,0001,880
2012-07-1019319318919011,0001,900
2012-07-091921921901925,0001,920
2012-07-061931931931933,0001,930
2012-07-041931931921925,0001,920
2012-07-0319219319219322,0001,930
2012-07-0218919218919217,0001,920
2012-06-2918318918318930,0001,890
2012-06-281801821801829,0001,820
2012-06-271821821811827,0001,820
2012-06-261821821811815,0001,810
2012-06-251811821811825,0001,820
2012-06-221811811801802,0001,800
2012-06-211791811791817,0001,810
2012-06-201801801791795,0001,790
2012-06-191781781781781,0001,780
2012-06-181811811791793,0001,790
2012-06-151811811811813,0001,810
2012-06-141791801791802,0001,800
2012-06-131761761761761,0001,760
2012-06-121771771751754,0001,750
2012-06-1118018017517743,0001,770
2012-06-081791801791804,0001,800
2012-06-071791801791793,0001,790
2012-06-061761761741742,0001,740
2012-06-051731751731734,0001,730
2012-06-0417617617217310,0001,730
2012-06-011791801791795,0001,790
2012-05-311791791791791,0001,790
2012-05-301781781751754,0001,750
2012-05-291781781761762,0001,760
2012-05-281781781761763,0001,760
2012-05-251791791791792,0001,790
2012-05-241781791781793,0001,790
2012-05-231761771761774,0001,770
2012-05-221731751731752,0001,750
2012-05-211731731731733,0001,730
2012-05-1817617717517611,0001,760
2012-05-171781791761764,0001,760
2012-05-161791791781785,0001,780
2012-05-151761791761783,0001,780
2012-05-141761781761766,0001,760
2012-05-111781781771778,0001,770
2012-05-101821821781787,0001,780
2012-05-091781811781816,0001,810
2012-05-081801801791794,0001,790
2012-05-071791801781804,0001,800
2012-05-021781801771808,0001,800
2012-05-011801801791794,0001,790
2012-04-271801811791796,0001,790
2012-04-261811811791815,0001,810
2012-04-251791791781783,0001,780
2012-04-2417718017717816,0001,780
2012-04-231811811791796,0001,790
2012-04-2018218318018022,0001,800
2012-04-1918518818518610,0001,860
2012-04-181851851851851,0001,850
2012-04-161861861851855,0001,850
2012-04-131861861851863,0001,860
2012-04-121841841841841,0001,840
2012-04-111881881841846,0001,840
2012-04-101881881861885,0001,880
2012-04-091871881861884,0001,880
2012-04-061871871851876,0001,870
2012-04-0518818818718810,0001,880
2012-04-0419119118818810,0001,880
2012-04-031941941901905,0001,900
2012-04-0219319619219416,0001,940
2012-03-3019219419219221,0001,920
2012-03-2919619619319331,0001,930
2012-03-28192199192199114,0001,990
2012-03-27212214211214129,0002,140
2012-03-2621121221021148,0002,110
2012-03-2321221221021131,0002,110
2012-03-2221021221021223,0002,120
2012-03-2121021220920930,0002,090
2012-03-1920821020821029,0002,100
2012-03-1620820820720821,0002,080
2012-03-1520620820620716,0002,070
2012-03-1420620720520624,0002,060
2012-03-1320020520020528,0002,050
2012-03-1219820119820130,0002,010
2012-03-0919719819619823,0001,980
2012-03-0819719719519713,0001,970
2012-03-0719519619419614,0001,960
2012-03-0619619719519610,0001,960
2012-03-0519419619419515,0001,950
2012-03-0219319419219414,0001,940
2012-03-0119419419219314,0001,930
2012-02-2919219419219312,0001,930
2012-02-2819319319219214,0001,920
2012-02-2719119319119222,0001,920
2012-02-2418919118919110,0001,910
2012-02-2319119218518533,0001,850
2012-02-2219019018919015,0001,900
2012-02-2119019018818819,0001,880
2012-02-201901911901907,0001,900
2012-02-1719119219019013,0001,900
2012-02-1619119219019018,0001,900
2012-02-1519119319119215,0001,920
2012-02-141901911901917,0001,910
2012-02-1319019119019015,0001,900
2012-02-101911911891907,0001,900
2012-02-0918719118719119,0001,910
2012-02-0818818818618711,0001,870
2012-02-071881881871875,0001,870
2012-02-061871881871879,0001,870
2012-02-031861861861861,0001,860
2012-02-0218518618418611,0001,860
2012-02-011851851831858,0001,850
2012-01-3118518518218534,0001,850
2012-01-3018418518418514,0001,850
2012-01-2718418518318321,0001,830
2012-01-2618418518318512,0001,850
2012-01-251841841821848,0001,840
2012-01-241821831821827,0001,820
2012-01-2318318318218215,0001,820
2012-01-201831831811817,0001,810
2012-01-191831831821835,0001,830
2012-01-181821821801826,0001,820
2012-01-171801821781828,0001,820
2012-01-1618118218018011,0001,800
2012-01-131811811801815,0001,810
2012-01-121811811811813,0001,810
2012-01-111811811801805,0001,800
2012-01-1018118218118110,0001,810
2012-01-0618118118018110,0001,810
2012-01-051801811801815,0001,810

分割・併合履歴 ： [2017-09-27]1株→0.1株