1. HOME >
  2. 株価時系列 >
  3. 8030 >
  4. 2014年

8030 中央魚類(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3027627727427715,0002,770
2014-12-2927727727427711,0002,770
2014-12-2627627727327721,0002,770
2014-12-2527127427127122,0002,710
2014-12-2427027126927024,0002,700
2014-12-2227027026927018,0002,700
2014-12-1926827026727025,0002,700
2014-12-1826927026826813,0002,680
2014-12-172702702682689,0002,680
2014-12-1627027126926915,0002,690
2014-12-152702712702716,0002,710
2014-12-122702702702701,0002,700
2014-12-1126827026727012,0002,700
2014-12-1027127126726917,0002,690
2014-12-092712732712729,0002,720
2014-12-0827527527327423,0002,740
2014-12-0526927526927448,0002,740
2014-12-0426826926526815,0002,680
2014-12-0326826826526718,0002,670
2014-12-0226626826626825,0002,680
2014-12-0126526626426515,0002,650
2014-11-2826426726126119,0002,610
2014-11-2726226426026415,0002,640
2014-11-262582612582618,0002,610
2014-11-2526026125825931,0002,590
2014-11-212582582582583,0002,580
2014-11-2026026126026015,0002,600
2014-11-1925926025726010,0002,600
2014-11-182592592592592,0002,590
2014-11-1725625925625910,0002,590
2014-11-142562582562584,0002,580
2014-11-132572572562562,0002,560
2014-11-122602602572608,0002,600
2014-11-112592592572598,0002,590
2014-11-1025725925725915,0002,590
2014-11-0725926125625619,0002,560
2014-11-0625726025725714,0002,570
2014-11-0525526125525822,0002,580
2014-11-0425926025725719,0002,570
2014-10-3125225925225925,0002,590
2014-10-3024725324725215,0002,520
2014-10-2924424824424812,0002,480
2014-10-282472482452457,0002,450
2014-10-272472482472487,0002,480
2014-10-242482482442478,0002,470
2014-10-2324424524324515,0002,450
2014-10-222472472452452,0002,450
2014-10-212472472452458,0002,450
2014-10-2024824824424513,0002,450
2014-10-1724224424124419,0002,440
2014-10-1624524524324313,0002,430
2014-10-152482492472494,0002,490
2014-10-1424724724524619,0002,460
2014-10-1025125124824812,0002,480
2014-10-0925325325025115,0002,510
2014-10-0825225325125312,0002,530
2014-10-072502512502516,0002,510
2014-10-062492502492494,0002,490
2014-10-0324824924724712,0002,470
2014-10-0224924924824814,0002,480
2014-10-0124825124825017,0002,500
2014-09-302492492482485,0002,480
2014-09-2924724924724913,0002,490
2014-09-2624424724424619,0002,460
2014-09-2524524624524612,0002,460
2014-09-242452452442447,0002,440
2014-09-2224624624424612,0002,460
2014-09-1924724724624612,0002,460
2014-09-1824724824624723,0002,470
2014-09-1725025124524829,0002,480
2014-09-1624925124825017,0002,500
2014-09-1225025124924912,0002,490
2014-09-1125225225025022,0002,500
2014-09-102502512492517,0002,510
2014-09-092492492482499,0002,490
2014-09-082492502492508,0002,500
2014-09-052482492482499,0002,490
2014-09-0424925024924911,0002,490
2014-09-032512512502508,0002,500
2014-09-0225025125025016,0002,500
2014-09-012492502492496,0002,490
2014-08-292492492472493,0002,490
2014-08-2825025124824923,0002,490
2014-08-272462462462461,0002,460
2014-08-262482482462468,0002,460
2014-08-252492492482487,0002,480
2014-08-2224924924624910,0002,490
2014-08-212492492472475,0002,470
2014-08-202452492452479,0002,470
2014-08-1925625624124571,0002,450
2014-08-182442442402408,0002,400
2014-08-152452452422424,0002,420
2014-08-1424324424024111,0002,410
2014-08-132402422392428,0002,420
2014-08-122422422402416,0002,410
2014-08-112382422382423,0002,420
2014-08-082392412382387,0002,380
2014-08-072412412392393,0002,390
2014-08-062402412392413,0002,410
2014-08-0524024124024015,0002,400
2014-08-042432432412419,0002,410
2014-08-0124324524124423,0002,440
2014-07-312472472442475,0002,470
2014-07-302472482442448,0002,440
2014-07-292452452452454,0002,450
2014-07-2824524724524716,0002,470
2014-07-252442452442445,0002,440
2014-07-2424224424124213,0002,420
2014-07-2324424624324417,0002,440
2014-07-222462472452476,0002,470
2014-07-1824624724624614,0002,460
2014-07-172472492472496,0002,490
2014-07-162462482462483,0002,480
2014-07-152472492452486,0002,480
2014-07-142482482462464,0002,460
2014-07-112442482442447,0002,440
2014-07-1024924924424414,0002,440
2014-07-0924425224124550,0002,450
2014-07-0824124724124419,0002,440
2014-07-0724524524024018,0002,400
2014-07-0424324424224412,0002,440
2014-07-0324324324124312,0002,430
2014-07-022412442412438,0002,430
2014-07-0124124324124122,0002,410
2014-06-3023924123924110,0002,410
2014-06-272392392372398,0002,390
2014-06-2624024023824012,0002,400
2014-06-252402402392397,0002,390
2014-06-2424024023523913,0002,390
2014-06-2324024023923910,0002,390
2014-06-202372382372389,0002,380
2014-06-192362382362377,0002,370
2014-06-182352352352352,0002,350
2014-06-1723723723523613,0002,360
2014-06-162372382352378,0002,370
2014-06-1323523623523511,0002,350
2014-06-122322342322345,0002,340
2014-06-112342342322324,0002,320
2014-06-1023523523123113,0002,310
2014-06-0923023322923322,0002,330
2014-06-0623023022923013,0002,300
2014-06-052292302282307,0002,300
2014-06-0423023022822912,0002,290
2014-06-032322322322324,0002,320
2014-06-022302302282305,0002,300
2014-05-3022923122922922,0002,290
2014-05-292272292262296,0002,290
2014-05-2822722922722812,0002,280
2014-05-272302302282296,0002,290
2014-05-2623023022722918,0002,290
2014-05-232292302282308,0002,300
2014-05-222272302272302,0002,300
2014-05-212312312272278,0002,270
2014-05-202312332312333,0002,330
2014-05-192332332272317,0002,310
2014-05-162322332322332,0002,330
2014-05-152282282252288,0002,280
2014-05-1422723322523220,0002,320
2014-05-1323223221522167,0002,210
2014-05-122362362342356,0002,350
2014-05-092342352342345,0002,340
2014-05-0823723723023012,0002,300
2014-05-0723623723523513,0002,350
2014-05-022372372362366,0002,360
2014-05-012362372362376,0002,370
2014-04-302392392362368,0002,360
2014-04-282372372352375,0002,370
2014-04-252372392372374,0002,370
2014-04-242382392372396,0002,390
2014-04-232402402372384,0002,380
2014-04-222402402392405,0002,400
2014-04-212402412402405,0002,400
2014-04-182402402402402,0002,400
2014-04-1724224224024010,0002,400
2014-04-162372412372407,0002,400
2014-04-152402402402402,0002,400
2014-04-142372372372371,0002,370
2014-04-1123824023323527,0002,350
2014-04-102412412382385,0002,380
2014-04-0923824023623619,0002,360
2014-04-0824124123824119,0002,410
2014-04-072422422402428,0002,420
2014-04-0424324324024238,0002,420
2014-04-0324524524424513,0002,450
2014-04-0224824924324637,0002,460
2014-04-0125125124724822,0002,480
2014-03-3125225725125228,0002,520
2014-03-2824625024624828,0002,480
2014-03-2723825023524776,0002,470
2014-03-26258260255256182,0002,560
2014-03-2526026225926052,0002,600
2014-03-2426026325926278,0002,620
2014-03-2026626726126350,0002,630
2014-03-1926726826626731,0002,670
2014-03-1826626826626714,0002,670
2014-03-1726626926626616,0002,660
2014-03-1426827026726818,0002,680
2014-03-1326827126826925,0002,690
2014-03-1227127226626958,0002,690
2014-03-1126927226927122,0002,710
2014-03-1026927126727036,0002,700
2014-03-0727227226826925,0002,690
2014-03-0627027327027046,0002,700
2014-03-0527227326826945,0002,690
2014-03-0426927226927221,0002,720
2014-03-0327327327027225,0002,720
2014-02-2827027227027114,0002,710
2014-02-2727227227027016,0002,700
2014-02-262702702692695,0002,690
2014-02-2527127126927017,0002,700
2014-02-2427127126726827,0002,680
2014-02-212732742712717,0002,710
2014-02-2027027126826815,0002,680
2014-02-1926627226627025,0002,700
2014-02-182652692652688,0002,680
2014-02-1726326326126310,0002,630
2014-02-1427127126126326,0002,630
2014-02-1327327326726718,0002,670
2014-02-122702732702739,0002,730
2014-02-102692712692708,0002,700
2014-02-072702702682689,0002,680
2014-02-0626226526126414,0002,640
2014-02-0525526025426028,0002,600
2014-02-0425925925125185,0002,510
2014-02-0327327526726722,0002,670
2014-01-3127827827227227,0002,720
2014-01-3027627627327327,0002,730
2014-01-2927627927627943,0002,790
2014-01-2827127526927443,0002,740
2014-01-2726927426826937,0002,690
2014-01-2427327727227644,0002,760
2014-01-2327927927427868,0002,780
2014-01-2227527727027751,0002,770
2014-01-2127927927327538,0002,750
2014-01-2027428027427726,0002,770
2014-01-1726827326727239,0002,720
2014-01-1626126826126865,0002,680
2014-01-1525826425826170,0002,610
2014-01-1425525725325726,0002,570
2014-01-1025325625325417,0002,540
2014-01-0925525625225320,0002,530
2014-01-0825525525325319,0002,530
2014-01-0725225325125223,0002,520
2014-01-0625325325125140,0002,510

分割・併合履歴 ： [2017-09-27]1株→0.1株