1. HOME >
  2. 株価時系列 >
  3. 8030 >
  4. 2016年

8030 中央魚類(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027627727627711,0002,770
2016-12-2927727827727711,0002,770
2016-12-2827827827727710,0002,770
2016-12-2727727727627710,0002,770
2016-12-2627727727627720,0002,770
2016-12-222762762752769,0002,760
2016-12-2127627727527612,0002,760
2016-12-2027727727527617,0002,760
2016-12-1927727727627715,0002,770
2016-12-162772782772775,0002,770
2016-12-152772772772771,0002,770
2016-12-1427827927627613,0002,760
2016-12-132762772762767,0002,760
2016-12-1227927927327611,0002,760
2016-12-0927927927527914,0002,790
2016-12-0827527927527914,0002,790
2016-12-072752782752783,0002,780
2016-12-062762772762773,0002,770
2016-12-052742752742745,0002,740
2016-12-0227427527427514,0002,750
2016-12-012762762752765,0002,760
2016-11-3027527727427512,0002,750
2016-11-292752752752754,0002,750
2016-11-282752752732736,0002,730
2016-11-2527427427127311,0002,730
2016-11-242742742702749,0002,740
2016-11-222752752742744,0002,740
2016-11-2127327527327510,0002,750
2016-11-1827327527327320,0002,730
2016-11-172702732702737,0002,730
2016-11-162712712682707,0002,700
2016-11-152702712702703,0002,700
2016-11-142732732702707,0002,700
2016-11-112712712712714,0002,710
2016-11-1026827026726912,0002,690
2016-11-0927127126026436,0002,640
2016-11-082682712682715,0002,710
2016-11-0727327326826810,0002,680
2016-11-0427227327127313,0002,730
2016-11-022742752732739,0002,730
2016-11-0127327527327515,0002,750
2016-10-3127227327127310,0002,730
2016-10-282702702672708,0002,700
2016-10-272662692662694,0002,690
2016-10-262662662652656,0002,650
2016-10-252692692672675,0002,670
2016-10-242682682682682,0002,680
2016-10-212672682662664,0002,660
2016-10-202662662662667,0002,660
2016-10-192652682652667,0002,660
2016-10-182672672652653,0002,650
2016-10-172662662662661,0002,660
2016-10-142662662642644,0002,640
2016-10-132652652642645,0002,640
2016-10-1226526626126517,0002,650
2016-10-112652662652666,0002,660
2016-10-072632642632649,0002,640
2016-10-062632642632644,0002,640
2016-10-052622632612638,0002,630
2016-10-0426026126026110,0002,610
2016-10-032592602592598,0002,590
2016-09-302592592582597,0002,590
2016-09-292602602592594,0002,590
2016-09-282582612582615,0002,610
2016-09-272592592572574,0002,570
2016-09-2626026025926012,0002,600
2016-09-232582602582605,0002,600
2016-09-212572582572589,0002,580
2016-09-202582602572578,0002,570
2016-09-162582582572573,0002,570
2016-09-142592592582583,0002,580
2016-09-132602602582584,0002,580
2016-09-1225926025826011,0002,600
2016-09-092612612612611,0002,610
2016-09-082602612602614,0002,610
2016-09-072612612612612,0002,610
2016-09-062592612592604,0002,600
2016-09-052592602592595,0002,590
2016-09-022592602592599,0002,590
2016-09-0126026125725919,0002,590
2016-08-312592602592605,0002,600
2016-08-302582592582595,0002,590
2016-08-292602612602613,0002,610
2016-08-262602612592594,0002,590
2016-08-252612622602604,0002,600
2016-08-242582602582602,0002,600
2016-08-232592592582582,0002,580
2016-08-222592592592593,0002,590
2016-08-192592592592593,0002,590
2016-08-1825926125825912,0002,590
2016-08-162592602592603,0002,600
2016-08-1525826025726011,0002,600
2016-08-122592592592591,0002,590
2016-08-102602602592604,0002,600
2016-08-092602602602605,0002,600
2016-08-0826026025925913,0002,590
2016-08-0525926025925910,0002,590
2016-08-042592592592591,0002,590
2016-08-032592592582595,0002,590
2016-08-022602602602608,0002,600
2016-08-012612612602609,0002,600
2016-07-292612612612613,0002,610
2016-07-282602602602605,0002,600
2016-07-272602612602613,0002,610
2016-07-2626226225625816,0002,580
2016-07-252612632612633,0002,630
2016-07-2226026226026211,0002,620
2016-07-212622622612614,0002,610
2016-07-202612622612626,0002,620
2016-07-1926026125826012,0002,600
2016-07-1525926125826023,0002,600
2016-07-142582582562563,0002,560
2016-07-132562582562564,0002,560
2016-07-122562562562562,0002,560
2016-07-112582582582589,0002,580
2016-07-0825525825425810,0002,580
2016-07-072572572572571,0002,570
2016-07-062572572562576,0002,570
2016-07-052602602592596,0002,590
2016-07-042592602592597,0002,590
2016-07-012572592572597,0002,590
2016-06-302552572552578,0002,570
2016-06-292562562552552,0002,550
2016-06-282552552512536,0002,530
2016-06-2725425425125113,0002,510
2016-06-2425526025225421,0002,540
2016-06-232552562552563,0002,560
2016-06-222542552542546,0002,540
2016-06-212532562532555,0002,550
2016-06-202572592542568,0002,560
2016-06-172582582572576,0002,570
2016-06-1625625725425513,0002,550
2016-06-1525625825425816,0002,580
2016-06-142562562562568,0002,560
2016-06-1325825825625712,0002,570
2016-06-102592592582584,0002,580
2016-06-092602612602615,0002,610
2016-06-082622622592599,0002,590
2016-06-072602622602623,0002,620
2016-06-062592602592593,0002,590
2016-06-0325826025826012,0002,600
2016-06-022602602592606,0002,600
2016-06-012622622622622,0002,620
2016-05-312612622612623,0002,620
2016-05-302602612602607,0002,600
2016-05-2626326326026012,0002,600
2016-05-252612632612632,0002,630
2016-05-232592622592607,0002,600
2016-05-202602602602602,0002,600
2016-05-192622622602614,0002,610
2016-05-182602602602602,0002,600
2016-05-1726026025926010,0002,600
2016-05-162612612612619,0002,610
2016-05-132642642622635,0002,630
2016-05-122622632622633,0002,630
2016-05-112622622622621,0002,620
2016-05-1026326326226211,0002,620
2016-05-092602612602606,0002,600
2016-05-062622622602605,0002,600
2016-05-022592612592614,0002,610
2016-04-2826226426026219,0002,620
2016-04-2726226226126211,0002,620
2016-04-262642642602607,0002,600
2016-04-252622652622628,0002,620
2016-04-222602622602622,0002,620
2016-04-212612622612623,0002,620
2016-04-202602642602619,0002,610
2016-04-192582602582607,0002,600
2016-04-182582582572589,0002,580
2016-04-1525926025826010,0002,600
2016-04-1425925925725912,0002,590
2016-04-1326026025725810,0002,580
2016-04-122582582572578,0002,570
2016-04-112602602592598,0002,590
2016-04-0826026025625719,0002,570
2016-04-072602612602616,0002,610
2016-04-0626026026026010,0002,600
2016-04-052662662632637,0002,630
2016-04-0426426626026627,0002,660
2016-04-0126626626126123,0002,610
2016-03-3126426626226532,0002,650
2016-03-3026226626226325,0002,630
2016-03-2926826926526582,0002,650
2016-03-28280282276276173,0002,760
2016-03-2528128228028045,0002,800
2016-03-2427928127928119,0002,810
2016-03-2328028128028121,0002,810
2016-03-2227928127928038,0002,800
2016-03-1828128127827921,0002,790
2016-03-1727928227928118,0002,810
2016-03-1627828127728139,0002,810
2016-03-1527727827627724,0002,770
2016-03-1427527727527729,0002,770
2016-03-1127527627527516,0002,750
2016-03-1027427627427616,0002,760
2016-03-0927527527427421,0002,740
2016-03-0827527627527512,0002,750
2016-03-0727627627427427,0002,740
2016-03-0427527627427620,0002,760
2016-03-0327227627227640,0002,760
2016-03-0227127327127234,0002,720
2016-03-0127027127027114,0002,710
2016-02-2927127327027061,0002,700
2016-02-2627227227127112,0002,710
2016-02-2527027227027212,0002,720
2016-02-2427027026927012,0002,700
2016-02-2327127227027011,0002,700
2016-02-2227027127027112,0002,710
2016-02-1927127126827011,0002,700
2016-02-1827027226727132,0002,710
2016-02-1726927126926913,0002,690
2016-02-1626527226527211,0002,720
2016-02-1527127326827225,0002,720
2016-02-1227027026226231,0002,620
2016-02-1027127226727234,0002,720
2016-02-0927427427027138,0002,710
2016-02-0827327727327613,0002,760
2016-02-0527527527327515,0002,750
2016-02-0427627627327527,0002,750
2016-02-0327827827527616,0002,760
2016-02-0227827927827912,0002,790
2016-02-0127527827527724,0002,770
2016-01-2927527527227417,0002,740
2016-01-282752752742748,0002,740
2016-01-272742762742767,0002,760
2016-01-262722722712715,0002,710
2016-01-2527327427127411,0002,740
2016-01-2226927226827227,0002,720
2016-01-2127127326926926,0002,690
2016-01-2027227427027025,0002,700
2016-01-1927427527127110,0002,710
2016-01-1827327327027012,0002,700
2016-01-1527527827427416,0002,740
2016-01-1427527827427614,0002,760
2016-01-1327327827227818,0002,780
2016-01-1227727727227327,0002,730
2016-01-0827627727427729,0002,770
2016-01-0727727827527732,0002,770
2016-01-0627827927827820,0002,780
2016-01-0527927927727819,0002,780
2016-01-0428028027527623,0002,760

分割・併合履歴 ： [2017-09-27]1株→0.1株