8030 中央魚類(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,734	2,741	2,729	2,741	1,000	2,741
2017-12-28	2,730	2,737	2,726	2,737	2,200	2,737
2017-12-27	2,730	2,735	2,730	2,735	1,300	2,735
2017-12-26	2,725	2,730	2,725	2,726	1,800	2,726
2017-12-25	2,740	2,740	2,723	2,725	3,000	2,725
2017-12-22	2,735	2,735	2,730	2,730	2,800	2,730
2017-12-21	2,739	2,739	2,735	2,739	1,600	2,739
2017-12-20	2,736	2,739	2,736	2,739	600	2,739
2017-12-19	2,740	2,744	2,736	2,736	6,400	2,736
2017-12-18	2,765	2,766	2,742	2,750	2,300	2,750
2017-12-15	2,758	2,766	2,758	2,760	900	2,760
2017-12-14	2,758	2,758	2,758	2,758	500	2,758
2017-12-13	2,764	2,765	2,757	2,765	1,300	2,765
2017-12-12	2,758	2,764	2,758	2,764	600	2,764
2017-12-11	2,757	2,779	2,756	2,758	1,200	2,758
2017-12-08	2,786	2,786	2,755	2,756	800	2,756
2017-12-07	2,763	2,787	2,762	2,762	500	2,762
2017-12-06	2,760	2,785	2,760	2,761	500	2,761
2017-12-05	2,760	2,760	2,760	2,760	100	2,760
2017-12-04	2,761	2,775	2,760	2,760	2,000	2,760
2017-12-01	2,760	2,770	2,760	2,761	1,100	2,761
2017-11-30	2,760	2,765	2,747	2,750	2,200	2,750
2017-11-29	2,761	2,763	2,755	2,760	600	2,760
2017-11-28	2,807	2,807	2,760	2,761	1,300	2,761
2017-11-27	2,772	2,772	2,772	2,772	100	2,772
2017-11-24	2,771	2,771	2,771	2,771	400	2,771
2017-11-22	2,780	2,781	2,761	2,781	300	2,781
2017-11-21	2,785	2,785	2,761	2,780	300	2,780
2017-11-20	2,787	2,787	2,750	2,761	700	2,761
2017-11-17	2,761	2,791	2,761	2,789	1,300	2,789
2017-11-16	2,702	2,762	2,702	2,762	1,100	2,762
2017-11-15	2,782	2,783	2,700	2,700	2,100	2,700
2017-11-13	2,804	2,815	2,782	2,800	3,400	2,800
2017-11-10	2,824	2,824	2,801	2,802	300	2,802
2017-11-09	2,820	2,825	2,803	2,825	1,300	2,825
2017-11-08	2,829	2,829	2,814	2,814	700	2,814
2017-11-07	2,814	2,814	2,814	2,814	200	2,814
2017-11-06	2,831	2,831	2,811	2,813	900	2,813
2017-11-02	2,811	2,826	2,811	2,820	1,300	2,820
2017-11-01	2,802	2,808	2,802	2,806	1,000	2,806
2017-10-31	2,800	2,831	2,793	2,800	800	2,800
2017-10-30	2,811	2,811	2,795	2,805	1,900	2,805
2017-10-27	2,808	2,811	2,808	2,810	800	2,810
2017-10-26	2,834	2,834	2,807	2,807	700	2,807
2017-10-25	2,810	2,835	2,805	2,827	900	2,827
2017-10-24	2,820	2,828	2,800	2,800	1,600	2,800
2017-10-23	2,796	2,800	2,795	2,795	1,100	2,795
2017-10-20	2,812	2,812	2,796	2,796	1,100	2,796
2017-10-19	2,817	2,817	2,800	2,812	700	2,812
2017-10-18	2,800	2,800	2,793	2,794	1,400	2,794
2017-10-17	2,797	2,801	2,797	2,801	2,700	2,801
2017-10-16	2,798	2,810	2,797	2,797	2,600	2,797
2017-10-13	2,802	2,802	2,802	2,802	200	2,802
2017-10-12	2,810	2,819	2,802	2,802	1,000	2,802
2017-10-11	2,806	2,810	2,805	2,805	700	2,805
2017-10-10	2,818	2,818	2,805	2,805	1,200	2,805
2017-10-06	2,819	2,819	2,804	2,819	900	2,819
2017-10-05	2,798	2,819	2,798	2,819	700	2,819
2017-10-04	2,794	2,799	2,794	2,799	300	2,799
2017-10-03	2,792	2,793	2,792	2,793	500	2,793
2017-10-02	2,791	2,791	2,791	2,791	900	2,791
2017-09-29	2,792	2,792	2,785	2,785	400	2,785
2017-09-28	2,795	2,819	2,775	2,817	900	2,817
2017-09-27	2,770	2,820	2,770	2,790	900	2,790
2017-09-26	279	279	277	277	52,000	2,770
2017-09-25	282	282	280	280	11,000	2,800
2017-09-22	281	282	280	282	11,000	2,820
2017-09-21	283	283	281	281	9,000	2,810
2017-09-20	282	283	282	282	17,000	2,820
2017-09-19	281	282	281	282	19,000	2,820
2017-09-15	281	281	281	281	1,000	2,810
2017-09-14	281	283	281	281	6,000	2,810
2017-09-13	282	282	282	282	43,000	2,820
2017-09-12	282	282	279	281	21,000	2,810
2017-09-11	281	282	280	280	16,000	2,800
2017-09-08	280	282	278	280	8,000	2,800
2017-09-07	281	282	280	282	23,000	2,820
2017-09-06	282	282	282	282	1,000	2,820
2017-09-05	283	284	283	283	3,000	2,830
2017-09-04	284	284	284	284	6,000	2,840
2017-09-01	285	286	285	285	6,000	2,850
2017-08-31	284	286	284	285	7,000	2,850
2017-08-30	282	284	282	284	3,000	2,840
2017-08-29	282	283	282	283	3,000	2,830
2017-08-28	285	285	281	283	24,000	2,830
2017-08-25	284	285	283	285	6,000	2,850
2017-08-24	284	284	283	283	9,000	2,830
2017-08-23	288	288	284	284	4,000	2,840
2017-08-22	286	288	286	287	10,000	2,870
2017-08-21	284	286	284	284	4,000	2,840
2017-08-18	283	283	283	283	2,000	2,830
2017-08-17	285	285	282	283	23,000	2,830
2017-08-16	286	286	283	286	6,000	2,860
2017-08-15	283	286	283	285	4,000	2,850
2017-08-14	282	283	282	283	4,000	2,830
2017-08-10	282	283	282	283	6,000	2,830
2017-08-09	284	284	281	281	8,000	2,810
2017-08-08	285	285	285	285	1,000	2,850
2017-08-07	286	286	281	284	5,000	2,840
2017-08-04	284	284	284	284	1,000	2,840
2017-08-03	285	285	282	285	14,000	2,850
2017-08-02	287	287	286	286	7,000	2,860
2017-08-01	289	289	287	288	28,000	2,880
2017-07-31	286	290	286	289	8,000	2,890
2017-07-28	288	288	285	285	3,000	2,850
2017-07-27	284	285	284	285	6,000	2,850
2017-07-26	286	286	284	284	22,000	2,840
2017-07-25	285	290	285	287	18,000	2,870
2017-07-24	287	289	285	285	5,000	2,850
2017-07-21	289	289	287	287	4,000	2,870
2017-07-20	286	287	286	287	5,000	2,870
2017-07-19	287	287	286	286	4,000	2,860
2017-07-18	287	287	285	286	7,000	2,860
2017-07-14	285	286	285	285	6,000	2,850
2017-07-13	288	288	285	285	7,000	2,850
2017-07-12	287	288	287	288	3,000	2,880
2017-07-11	289	289	287	287	3,000	2,870
2017-07-10	290	290	286	287	21,000	2,870
2017-07-07	288	289	288	289	4,000	2,890
2017-07-06	290	290	289	290	3,000	2,900
2017-07-05	288	290	288	290	5,000	2,900
2017-07-04	291	293	290	290	5,000	2,900
2017-07-03	290	291	290	291	12,000	2,910
2017-06-30	291	291	290	290	12,000	2,900
2017-06-29	289	298	289	291	18,000	2,910
2017-06-28	290	292	287	287	27,000	2,870
2017-06-27	291	291	290	290	12,000	2,900
2017-06-26	290	290	290	290	4,000	2,900
2017-06-23	293	293	290	290	15,000	2,900
2017-06-22	291	293	291	293	12,000	2,930
2017-06-21	290	298	289	294	80,000	2,940
2017-06-20	285	293	285	290	65,000	2,900
2017-06-19	284	284	284	284	5,000	2,840
2017-06-16	283	283	282	283	18,000	2,830
2017-06-15	282	282	282	282	11,000	2,820
2017-06-14	280	282	280	282	5,000	2,820
2017-06-13	282	282	278	280	10,000	2,800
2017-06-12	282	282	282	282	2,000	2,820
2017-06-09	279	280	279	279	7,000	2,790
2017-06-08	281	281	280	280	3,000	2,800
2017-06-07	279	280	277	280	8,000	2,800
2017-06-06	280	280	279	279	11,000	2,790
2017-06-05	281	282	280	282	10,000	2,820
2017-06-02	281	281	281	281	9,000	2,810
2017-06-01	282	282	281	281	5,000	2,810
2017-05-31	282	282	282	282	4,000	2,820
2017-05-30	281	282	281	282	8,000	2,820
2017-05-29	281	281	281	281	2,000	2,810
2017-05-26	280	282	279	281	12,000	2,810
2017-05-25	279	280	279	280	4,000	2,800
2017-05-24	278	279	277	279	10,000	2,790
2017-05-23	279	279	278	278	2,000	2,780
2017-05-22	278	280	278	280	5,000	2,800
2017-05-19	280	280	278	278	3,000	2,780
2017-05-18	277	280	277	280	7,000	2,800
2017-05-17	280	280	277	277	7,000	2,770
2017-05-16	280	280	277	280	4,000	2,800
2017-05-15	278	280	278	280	4,000	2,800
2017-05-12	278	279	278	278	5,000	2,780
2017-05-11	280	280	278	278	3,000	2,780
2017-05-10	282	282	280	280	7,000	2,800
2017-05-09	278	282	278	282	22,000	2,820
2017-05-08	276	278	276	278	8,000	2,780
2017-05-02	274	277	274	275	23,000	2,750
2017-05-01	275	275	273	274	8,000	2,740
2017-04-28	277	278	276	276	13,000	2,760
2017-04-27	274	276	274	275	15,000	2,750
2017-04-26	273	273	271	272	28,000	2,720
2017-04-25	272	272	272	272	6,000	2,720
2017-04-24	273	273	272	272	7,000	2,720
2017-04-20	272	273	271	271	10,000	2,710
2017-04-19	275	275	272	272	8,000	2,720
2017-04-18	277	277	272	272	7,000	2,720
2017-04-17	272	272	269	270	15,000	2,700
2017-04-14	271	272	270	272	8,000	2,720
2017-04-13	275	275	272	272	6,000	2,720
2017-04-12	277	278	275	275	7,000	2,750
2017-04-11	277	277	276	277	8,000	2,770
2017-04-10	277	277	275	277	9,000	2,770
2017-04-07	275	277	272	274	17,000	2,740
2017-04-06	272	274	271	274	14,000	2,740
2017-04-05	273	276	273	274	13,000	2,740
2017-04-04	273	278	273	274	30,000	2,740
2017-04-03	281	281	270	274	95,000	2,740
2017-03-31	280	281	279	279	25,000	2,790
2017-03-30	279	281	279	280	34,000	2,800
2017-03-29	279	282	279	280	139,000	2,800
2017-03-28	297	300	297	300	143,000	3,000
2017-03-27	299	304	297	298	90,000	2,980
2017-03-24	298	299	298	299	27,000	2,990
2017-03-23	299	299	298	299	11,000	2,990
2017-03-22	297	299	297	299	16,000	2,990
2017-03-21	297	299	297	298	27,000	2,980
2017-03-17	297	299	297	299	18,000	2,990
2017-03-16	298	299	297	299	18,000	2,990
2017-03-15	298	299	297	299	25,000	2,990
2017-03-14	298	299	298	298	19,000	2,980
2017-03-13	299	299	298	298	22,000	2,980
2017-03-10	299	299	298	298	19,000	2,980
2017-03-09	297	298	297	298	6,000	2,980
2017-03-08	297	298	297	297	30,000	2,970
2017-03-07	298	299	296	297	64,000	2,970
2017-03-06	295	298	295	298	34,000	2,980
2017-03-03	294	296	294	294	39,000	2,940
2017-03-02	294	296	293	295	33,000	2,950
2017-03-01	293	296	293	294	57,000	2,940
2017-02-28	288	292	288	292	61,000	2,920
2017-02-27	287	288	286	288	36,000	2,880
2017-02-24	286	287	285	287	23,000	2,870
2017-02-23	286	286	285	286	9,000	2,860
2017-02-22	286	286	285	285	8,000	2,850
2017-02-21	285	286	284	285	12,000	2,850
2017-02-20	284	285	284	285	16,000	2,850
2017-02-17	285	285	284	284	4,000	2,840
2017-02-16	285	285	284	285	9,000	2,850
2017-02-15	284	284	284	284	9,000	2,840
2017-02-14	283	284	282	283	12,000	2,830
2017-02-13	281	282	281	282	20,000	2,820
2017-02-10	280	281	279	281	10,000	2,810
2017-02-09	279	280	279	279	3,000	2,790
2017-02-08	280	280	278	278	4,000	2,780
2017-02-07	279	280	279	279	9,000	2,790
2017-02-06	279	279	278	279	16,000	2,790
2017-02-03	278	278	278	278	5,000	2,780
2017-02-02	279	279	278	278	20,000	2,780
2017-02-01	279	279	278	278	20,000	2,780
2017-01-31	279	280	278	279	12,000	2,790
2017-01-30	280	281	279	279	14,000	2,790
2017-01-27	279	280	279	279	17,000	2,790
2017-01-26	279	279	278	278	7,000	2,780
2017-01-25	278	278	277	278	19,000	2,780
2017-01-24	280	280	277	279	11,000	2,790
2017-01-23	281	281	279	280	11,000	2,800
2017-01-20	279	279	279	279	1,000	2,790
2017-01-19	280	280	278	279	13,000	2,790
2017-01-18	280	280	279	280	13,000	2,800
2017-01-17	281	282	280	280	24,000	2,800
2017-01-16	282	283	281	281	19,000	2,810
2017-01-13	282	283	282	283	18,000	2,830
2017-01-12	283	283	281	282	20,000	2,820
2017-01-11	283	283	281	281	27,000	2,810
2017-01-10	282	284	282	284	29,000	2,840
2017-01-06	282	282	280	281	25,000	2,810
2017-01-05	279	280	278	279	34,000	2,790
2017-01-04	278	279	277	279	12,000	2,790

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30