1. HOME >
  2. 株価時系列 >
  3. 8030 >
  4. 2013年

8030 中央魚類(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3025225525125253,0002,520
2013-12-2724825024824831,0002,480
2013-12-2624224624224623,0002,460
2013-12-2523924123924045,0002,400
2013-12-2424324323923929,0002,390
2013-12-2023824223724058,0002,400
2013-12-1924324523923969,0002,390
2013-12-1824324524224325,0002,430
2013-12-1724724824224336,0002,430
2013-12-1624624924524534,0002,450
2013-12-1325025024524717,0002,470
2013-12-1224625024625014,0002,500
2013-12-1125025024524851,0002,480
2013-12-1025425424825059,0002,500
2013-12-0925025425025254,0002,520
2013-12-0624524824324847,0002,480
2013-12-0524524624424415,0002,440
2013-12-0424524724424527,0002,450
2013-12-0324624624424619,0002,460
2013-12-0224424524324417,0002,440
2013-11-2924724724424617,0002,460
2013-11-2824724724324719,0002,470
2013-11-2724424524224228,0002,420
2013-11-2624624724424513,0002,450
2013-11-2524524824224655,0002,460
2013-11-2224824924224597,0002,450
2013-11-2124624924324960,0002,490
2013-11-2023724723724565,0002,450
2013-11-1923623723523716,0002,370
2013-11-1823623823623623,0002,360
2013-11-1523023523023480,0002,340
2013-11-1423623623323533,0002,350
2013-11-1323924023423631,0002,360
2013-11-1223923923623931,0002,390
2013-11-1123724323723937,0002,390
2013-11-0823323723223743,0002,370
2013-11-0723023423023348,0002,330
2013-11-0622923122823026,0002,300
2013-11-0523323323023117,0002,310
2013-11-0123323322723054,0002,300
2013-10-3123723723023071,0002,300
2013-10-3023623723423720,0002,370
2013-10-2923523623423624,0002,360
2013-10-2823723723423432,0002,340
2013-10-2524024023523718,0002,370
2013-10-2423823923623712,0002,370
2013-10-2323823923623818,0002,380
2013-10-2223623823523822,0002,380
2013-10-2123423923423754,0002,370
2013-10-1823523523123258,0002,320
2013-10-17232248229237132,0002,370
2013-10-1623223222822938,0002,290
2013-10-1523123323023026,0002,300
2013-10-1122923022822925,0002,290
2013-10-1023523522622624,0002,260
2013-10-0923123222523258,0002,320
2013-10-0823323323023034,0002,300
2013-10-0723623823323337,0002,330
2013-10-0423823823323630,0002,360
2013-10-0323924323424046,0002,400
2013-10-0224824924024067,0002,400
2013-10-0125025424824866,0002,480
2013-09-3025225224624845,0002,480
2013-09-2725125425025254,0002,520
2013-09-2624725524725547,0002,550
2013-09-25261261252252143,0002,520
2013-09-24249273249261603,0002,610
2013-09-20247256244247211,0002,470
2013-09-19258264245255161,0002,550
2013-09-18296296245257887,0002,570
2013-09-172843162703001,426,0003,000
2013-09-13230248224236130,0002,360
2013-09-1222022622022610,0002,260
2013-09-11236238220220112,0002,200
2013-09-1022523622423472,0002,340
2013-09-0921922521222542,0002,250
2013-09-062092112092096,0002,090
2013-09-052112112092094,0002,090
2013-09-0421221220721022,0002,100
2013-09-032142152122158,0002,150
2013-09-022112112092119,0002,110
2013-08-302102102102101,0002,100
2013-08-2921021220920912,0002,090
2013-08-282112112102117,0002,110
2013-08-272112112112111,0002,110
2013-08-262122132112116,0002,110
2013-08-2321221321221322,0002,130
2013-08-222142152142155,0002,150
2013-08-212132142132134,0002,130
2013-08-2021621621321310,0002,130
2013-08-192152162152168,0002,160
2013-08-162152172152173,0002,170
2013-08-152162162152155,0002,150
2013-08-142172172162162,0002,160
2013-08-132182192182192,0002,190
2013-08-122172192172175,0002,170
2013-08-092162162162161,0002,160
2013-08-082162172162164,0002,160
2013-08-072192192172175,0002,170
2013-08-062182192182193,0002,190
2013-08-052192192172176,0002,170
2013-08-022192192182198,0002,190
2013-08-012182182182183,0002,180
2013-07-312142182142188,0002,180
2013-07-302132152132158,0002,150
2013-07-2921721721521712,0002,170
2013-07-262182182162176,0002,170
2013-07-252172192162196,0002,190
2013-07-2421921921621712,0002,170
2013-07-232192192192192,0002,190
2013-07-222142182142189,0002,180
2013-07-1921821821421420,0002,140
2013-07-182172182162185,0002,180
2013-07-172182182172172,0002,170
2013-07-162192192192196,0002,190
2013-07-122182182162176,0002,170
2013-07-112182182182183,0002,180
2013-07-1021421821221812,0002,180
2013-07-0921221221121212,0002,120
2013-07-0821121821121324,0002,130
2013-07-0521321621121112,0002,110
2013-07-042152152112144,0002,140
2013-07-0321922020321237,0002,120
2013-07-022182182172188,0002,180
2013-07-0121421721421521,0002,150
2013-06-2821021421021412,0002,140
2013-06-272052112052105,0002,100
2013-06-262062092052058,0002,050
2013-06-242112122062065,0002,060
2013-06-2120820820220614,0002,060
2013-06-2020821120621110,0002,110
2013-06-192042052042053,0002,050
2013-06-182032032032032,0002,030
2013-06-132042042012018,0002,010
2013-06-122022052022053,0002,050
2013-06-1120221120220212,0002,020
2013-06-102032082032036,0002,030
2013-06-0720420419720029,0002,000
2013-06-0620920920520516,0002,050
2013-06-052092102092103,0002,100
2013-06-0421121120821112,0002,110
2013-06-0321121120920914,0002,090
2013-05-312142142102119,0002,110
2013-05-302102122102116,0002,110
2013-05-2921021420821214,0002,120
2013-05-282122132102136,0002,130
2013-05-2721521521121211,0002,120
2013-05-2421521821521522,0002,150
2013-05-2322122121521520,0002,150
2013-05-2222022121922018,0002,200
2013-05-2121922021922015,0002,200
2013-05-202192202192197,0002,190
2013-05-1721621821521713,0002,170
2013-05-1621922021621640,0002,160
2013-05-1522022021821931,0002,190
2013-05-1422022021822042,0002,200
2013-05-1322622722022035,0002,200
2013-05-1022323021822747,0002,270
2013-05-0922422522222212,0002,220
2013-05-0822522622222314,0002,230
2013-05-0722322522122510,0002,250
2013-05-0222222322022310,0002,230
2013-05-012202232192238,0002,230
2013-04-3021922021622021,0002,200
2013-04-262212212202216,0002,210
2013-04-2522222221922118,0002,210
2013-04-2422022121922020,0002,200
2013-04-2321822021622024,0002,200
2013-04-2221721921221833,0002,180
2013-04-1921321721321731,0002,170
2013-04-1821221321121320,0002,130
2013-04-172142142122135,0002,130
2013-04-1621321521121412,0002,140
2013-04-1521421521321517,0002,150
2013-04-1221421421221212,0002,120
2013-04-112142152132137,0002,130
2013-04-1021321521021420,0002,140
2013-04-0921421621321329,0002,130
2013-04-0821221421121324,0002,130
2013-04-0520521120520934,0002,090
2013-04-042052052032046,0002,040
2013-04-0320520520420510,0002,050
2013-04-0220220820020828,0002,080
2013-04-0121421420520535,0002,050
2013-03-2921821821321519,0002,150
2013-03-2822222221621837,0002,180
2013-03-27224229210222149,0002,220
2013-03-26246249245245119,0002,450
2013-03-2525225324725380,0002,530
2013-03-2224925124825175,0002,510
2013-03-2124824924624841,0002,480
2013-03-1924224324124322,0002,430
2013-03-1823924223824034,0002,400
2013-03-1523423823423824,0002,380
2013-03-1423223423223413,0002,340
2013-03-1323223423223215,0002,320
2013-03-1223423723223229,0002,320
2013-03-1123023322823334,0002,330
2013-03-0822122522122519,0002,250
2013-03-0722122222022027,0002,200
2013-03-0621922021922016,0002,200
2013-03-0521822021821812,0002,180
2013-03-0421722021721829,0002,180
2013-03-0121521621421513,0002,150
2013-02-2821321421221332,0002,130
2013-02-2721521621321319,0002,130
2013-02-262152152142149,0002,140
2013-02-2521421621421611,0002,160
2013-02-2221421521321412,0002,140
2013-02-212142142122126,0002,120
2013-02-2021321421021413,0002,140
2013-02-1921221320821313,0002,130
2013-02-1820721020721017,0002,100
2013-02-1521221220721214,0002,120
2013-02-142122122122122,0002,120
2013-02-1321421421021225,0002,120
2013-02-1221521621321418,0002,140
2013-02-082152152132155,0002,150
2013-02-0721221521121314,0002,130
2013-02-0621721721521520,0002,150
2013-02-0521121521121518,0002,150
2013-02-0421021520821547,0002,150
2013-02-0120920920720824,0002,080
2013-01-312062082062078,0002,070
2013-01-3020720720520613,0002,060
2013-01-2920620620320613,0002,060
2013-01-282042072032077,0002,070
2013-01-2519920319920322,0002,030
2013-01-241992021991995,0001,990
2013-01-232002021991999,0001,990
2013-01-2220020220020023,0002,000
2013-01-2120020019920021,0002,000
2013-01-1820020019819914,0001,990
2013-01-1719920019820030,0002,000
2013-01-1619820119820019,0002,000
2013-01-1519919919819819,0001,980
2013-01-1119819819519626,0001,960
2013-01-1019619619419619,0001,960
2013-01-0919119319119327,0001,930
2013-01-0819119119019127,0001,910
2013-01-0719119119019132,0001,910
2013-01-0419019118919042,0001,900

分割・併合履歴 ： [2017-09-27]1株→0.1株