1. HOME >
  2. 株価時系列 >
  3. 8030 >
  4. 2019年

8030 中央魚類(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,7862,7862,7862,7865002,786
2019-12-272,8002,8012,7902,8016002,801
2019-12-262,7922,8102,7912,8007002,800
2019-12-252,7912,8202,7912,7998002,799
2019-12-242,7982,8102,7982,7988002,798
2019-12-232,8002,8102,7752,7961,3002,796
2019-12-202,8002,8222,8002,8228002,822
2019-12-192,8092,8112,8042,8117002,811
2019-12-182,8172,8172,8022,8161,0002,816
2019-12-172,8162,8272,8162,8171,1002,817
2019-12-162,8152,8342,8152,8268002,826
2019-12-132,8072,8152,8052,8152,5002,815
2019-12-122,8052,8062,8002,8065002,806
2019-12-112,8052,8052,8002,8051,0002,805
2019-12-102,7952,8002,7952,8003002,800
2019-12-092,7982,8002,7942,7956002,795
2019-12-062,7852,7942,7832,7949002,794
2019-12-052,7852,7852,7712,7836002,783
2019-12-042,7622,7802,7622,7805002,780
2019-12-032,7792,7902,7602,7868002,786
2019-12-022,7852,7872,7722,7861,8002,786
2019-11-292,7602,7602,7602,7603002,760
2019-11-282,7502,7552,7502,7552002,755
2019-11-272,7602,7622,7562,7623002,762
2019-11-262,7322,7632,7322,7631,9002,763
2019-11-252,7242,7312,7212,7288002,728
2019-11-222,7152,7302,7152,7303002,730
2019-11-212,7302,7312,7152,7154002,715
2019-11-202,7202,7302,7202,7305002,730
2019-11-192,7142,7202,7142,7202002,720
2019-11-182,7022,7272,7022,7201,0002,720
2019-11-15---2,710-2,710
2019-11-142,7102,7102,7102,7103002,710
2019-11-132,7262,7462,7102,7466002,746
2019-11-122,7252,7252,7252,7253002,725
2019-11-112,7262,7272,7032,7277002,727
2019-11-082,7502,7502,7212,7261,6002,726
2019-11-072,7352,7352,7212,7355002,735
2019-11-062,7202,7352,7102,7356002,735
2019-11-052,7292,7352,7282,7352,2002,735
2019-11-012,7002,7282,7002,7281,4002,728
2019-10-312,6802,7002,6802,7008002,700
2019-10-302,6792,6792,6792,6791002,679
2019-10-292,6752,6802,6752,6786002,678
2019-10-282,6772,6792,6692,6751,0002,675
2019-10-252,6772,6792,6772,6777002,677
2019-10-242,6612,6772,6612,6771,7002,677
2019-10-232,6702,6762,6702,6765002,676
2019-10-212,6702,6812,6702,6704002,670
2019-10-182,6602,6702,6602,6627002,662
2019-10-172,6582,6772,6582,6591,0002,659
2019-10-162,6602,6802,6602,6731,1002,673
2019-10-152,6822,6822,6802,6805002,680
2019-10-112,6652,6842,6652,6823002,682
2019-10-102,6842,6842,6612,6625002,662
2019-10-092,6622,6782,6622,6783002,678
2019-10-082,6802,6802,6802,6801002,680
2019-10-072,6582,6852,6582,6611,0002,661
2019-10-042,6852,6852,6572,6571,1002,657
2019-10-032,6502,6602,6502,6553002,655
2019-10-022,6662,6702,6512,6706002,670
2019-10-01---2,667-2,667
2019-09-302,6532,6692,6422,6671,2002,667
2019-09-272,6542,6732,6352,6531,4002,653
2019-09-262,6502,6532,6352,6372,1002,637
2019-09-252,6502,6552,6402,6501,6002,650
2019-09-242,6802,6802,6452,6501,7002,650
2019-09-202,6992,6992,6462,6503,1002,650
2019-09-192,6822,6992,6822,6993002,699
2019-09-182,6822,6992,6812,6816002,681
2019-09-172,6802,6972,6802,6975,6002,697
2019-09-132,6832,6842,6812,6836002,683
2019-09-122,6862,7002,6862,7005002,700
2019-09-112,7052,7152,7052,7152002,715
2019-09-102,7042,7042,7042,7041002,704
2019-09-092,7002,7002,7002,7004002,700
2019-09-062,6922,7202,6922,7203002,720
2019-09-052,7232,7232,6922,6922002,692
2019-09-042,6922,6922,6842,6843002,684
2019-09-032,6882,6922,6802,6924,2002,692
2019-09-022,6502,7002,6492,6929002,692
2019-08-302,6402,6502,6402,6502002,650
2019-08-292,6452,6512,6432,6447002,644
2019-08-282,6802,6802,6502,6586002,658
2019-08-272,6512,6612,6512,6554002,655
2019-08-262,6452,6562,6442,6566002,656
2019-08-232,6842,6842,6432,6531,3002,653
2019-08-222,6532,6552,6532,6552002,655
2019-08-212,6642,6642,6452,6453002,645
2019-08-202,6852,6862,6642,6645,4002,664
2019-08-192,6412,6852,6412,6853002,685
2019-08-162,6552,6552,6402,6405002,640
2019-08-15---2,689-2,689
2019-08-142,6892,6892,6662,6894002,689
2019-08-132,6752,6872,6752,6805002,680
2019-08-09---2,660-2,660
2019-08-082,6552,6602,6552,6602002,660
2019-08-072,6682,6682,6512,6526002,652
2019-08-062,6622,6622,6312,6531,6002,653
2019-08-052,6592,6812,6592,6815002,681
2019-08-022,6902,6902,6752,6887002,688
2019-08-012,6762,6762,6762,6761002,676
2019-07-312,6852,6902,6622,6907002,690
2019-07-302,6642,6862,6642,6862002,686
2019-07-292,6612,6612,6612,6611002,661
2019-07-26---2,670-2,670
2019-07-25---2,670-2,670
2019-07-242,7142,7142,6692,6706002,670
2019-07-232,6742,6912,6742,6757002,675
2019-07-222,6692,6692,6692,6692002,669
2019-07-192,6632,6782,6632,6683002,668
2019-07-182,7152,7152,6632,6636002,663
2019-07-172,7192,7192,6692,7151,4002,715
2019-07-162,6492,6702,6402,6701,6002,670
2019-07-122,6782,6822,6782,6822002,682
2019-07-112,6502,6602,6502,6603002,660
2019-07-102,6502,6592,6402,6591,7002,659
2019-07-092,6432,6582,6402,6581,1002,658
2019-07-082,6562,6572,6432,6492,2002,649
2019-07-052,6622,6622,6452,6556002,655
2019-07-042,6462,6622,6462,6627002,662
2019-07-032,6442,6652,6402,6625,3002,662
2019-07-022,6502,6732,6442,6492,8002,649
2019-07-012,6492,6492,6392,6498002,649
2019-06-282,6342,6512,6322,6492,7002,649
2019-06-272,6502,6502,6342,6347002,634
2019-06-262,6652,6652,6532,6531,6002,653
2019-06-252,6652,6652,6652,6653002,665
2019-06-242,6752,6802,6552,6656002,665
2019-06-212,6692,6692,6592,6671,9002,667
2019-06-202,6742,6742,6662,6696002,669
2019-06-192,6802,6802,6612,6746002,674
2019-06-182,6802,6832,6632,6831,1002,683
2019-06-172,6762,6802,6752,6807002,680
2019-06-142,6762,6762,6762,6761002,676
2019-06-132,6942,7102,6802,6982,0002,698
2019-06-122,7002,7002,7002,7002002,700
2019-06-112,7002,7012,7002,7008002,700
2019-06-102,7052,7152,7002,7008002,700
2019-06-072,7122,7252,7082,7086002,708
2019-06-062,7142,7242,7082,7086002,708
2019-06-052,7162,7422,7162,7424002,742
2019-06-042,7392,7392,7392,7395002,739
2019-06-032,7102,7102,7002,7001,5002,700
2019-05-31---2,710-2,710
2019-05-30---2,710-2,710
2019-05-292,7002,7372,7002,7102,6002,710
2019-05-282,7602,7602,7602,7601002,760
2019-05-272,7302,7772,7142,7771,7002,777
2019-05-242,7462,7502,7462,7465002,746
2019-05-232,7362,7592,7362,7593002,759
2019-05-222,7502,7592,7502,7593002,759
2019-05-212,7402,7502,7402,7473002,747
2019-05-202,7572,7572,7382,7451,3002,745
2019-05-17---2,755-2,755
2019-05-162,7672,7832,7552,7551,3002,755
2019-05-152,8692,8692,7692,8171,2002,817
2019-05-142,7572,7692,7572,7692002,769
2019-05-132,7862,7862,7512,7866002,786
2019-05-102,8362,8362,7862,7862002,786
2019-05-092,8452,8452,8082,8084002,808
2019-05-082,8482,8602,8022,8451,9002,845
2019-05-072,8172,8502,8172,8501,2002,850
2019-04-262,8152,8202,8152,8205002,820
2019-04-252,8262,8262,7932,8046002,804
2019-04-242,8282,8282,8122,8279002,827
2019-04-232,7882,8352,7882,8281,7002,828
2019-04-222,8192,8382,7992,8387002,838
2019-04-192,8002,8002,7992,7994002,799
2019-04-182,8042,8312,7962,7981,2002,798
2019-04-172,8042,8382,8042,8303002,830
2019-04-162,8012,8432,8002,8201,9002,820
2019-04-152,7942,8362,7942,8161,4002,816
2019-04-122,8222,8232,7392,8236,8002,823
2019-04-112,8202,8382,8192,8381,7002,838
2019-04-102,8422,8422,8212,8397002,839
2019-04-092,8222,8492,8222,8421,0002,842
2019-04-082,8272,8482,8222,8487002,848
2019-04-052,8202,8522,8202,8521,3002,852
2019-04-042,8212,8542,8192,8541,4002,854
2019-04-032,8022,8492,8022,8211,2002,821
2019-04-022,8232,8392,8112,8392,8002,839
2019-04-012,8232,8232,8202,8232,3002,823
2019-03-292,8312,8492,8212,8231,1002,823
2019-03-282,8322,8602,7522,8606,7002,860
2019-03-272,8002,8602,8002,8326,6002,832
2019-03-262,8802,9182,8802,91011,2002,910
2019-03-252,9002,9092,8992,9094,0002,909
2019-03-222,8972,9102,8972,9093,6002,909
2019-03-202,8902,8962,8522,8962,3002,896
2019-03-192,8862,8902,8852,8902,1002,890
2019-03-182,8612,8952,8602,8881,8002,888
2019-03-152,8872,8972,8612,8616,4002,861
2019-03-142,8802,8872,8752,8872,1002,887
2019-03-132,8792,8802,8752,8801,4002,880
2019-03-122,8812,8822,8732,8735002,873
2019-03-112,8712,8802,8712,8801,6002,880
2019-03-082,8802,8802,8602,8601,4002,860
2019-03-072,8612,8802,8602,8802,0002,880
2019-03-062,8602,8612,8532,8618002,861
2019-03-052,8532,8672,8532,8609002,860
2019-03-042,8752,8772,8542,8541,7002,854
2019-03-012,8632,8812,8532,8531,2002,853
2019-02-282,8872,8872,8622,8629002,862
2019-02-272,8892,8892,8632,8887002,888
2019-02-262,8552,8892,8552,8891,7002,889
2019-02-252,8512,8692,8432,8552,0002,855
2019-02-222,8502,8602,8502,8502,0002,850
2019-02-212,8442,8502,8402,8505,1002,850
2019-02-202,8422,8442,8302,8441,0002,844
2019-02-192,8362,8432,8142,8421,2002,842
2019-02-182,8332,8362,8142,8361,1002,836
2019-02-152,8212,8332,8212,8336002,833
2019-02-142,8242,8352,8202,8211,2002,821
2019-02-132,8322,8322,8242,8248002,824
2019-02-122,8422,8452,8322,8328002,832
2019-02-082,8402,8442,8312,8436002,843
2019-02-072,8302,8402,8302,8402002,840
2019-02-06---2,830-2,830
2019-02-052,8312,8312,8302,8307002,830
2019-02-042,8482,8482,8312,8451,5002,845
2019-02-012,8152,8302,8152,8206002,820
2019-01-312,8162,8302,8162,8163002,816
2019-01-302,8202,8302,8202,8306002,830
2019-01-292,8122,8302,8122,8302002,830
2019-01-282,8102,8302,8102,8303002,830
2019-01-252,8152,8302,8152,8306002,830
2019-01-242,8302,8302,8152,8153002,815
2019-01-232,8062,8302,8062,8302002,830
2019-01-222,8312,8312,8052,8054002,805
2019-01-212,8302,8302,8052,8056002,805
2019-01-182,8352,8352,8302,8303002,830
2019-01-17---2,830-2,830
2019-01-162,8292,8302,8292,8303002,830
2019-01-152,8352,8372,8102,8107002,810
2019-01-112,8352,8352,8012,8351,3002,835
2019-01-102,8302,8392,8302,8398002,839
2019-01-092,8302,8302,8012,8301,1002,830
2019-01-082,8392,8392,8302,8329002,832
2019-01-072,8032,8352,8032,8101,3002,810
2019-01-042,7522,7952,7522,7951,0002,795

分割・併合履歴 ： [2017-09-27]1株→0.1株