1. HOME >
  2. 株価時系列 >
  3. 8030 >
  4. 2020年

8030 中央魚類(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,7502,7712,7502,7712002,771
2020-12-292,7202,7312,7202,7314002,731
2020-12-282,7252,7532,7242,7352,6002,735
2020-12-252,7422,7442,7302,7421,0002,742
2020-12-242,7332,7392,7272,7395002,739
2020-12-232,7112,7202,7102,7101,3002,710
2020-12-222,7202,7422,7082,7351,2002,735
2020-12-212,7122,7122,7102,7101,1002,710
2020-12-182,7182,7202,7112,7131,0002,713
2020-12-172,7052,7192,7052,7199002,719
2020-12-162,7012,7102,7012,7051,2002,705
2020-12-152,7012,7052,7002,7058002,705
2020-12-142,7002,7032,7002,7031,2002,703
2020-12-112,7102,7102,7012,7093002,709
2020-12-102,7192,7292,7032,7114002,711
2020-12-092,7202,7202,7192,7192002,719
2020-12-082,7292,7292,7102,7103002,710
2020-12-072,7122,7122,7052,7054002,705
2020-12-042,7302,7302,7072,7079002,707
2020-12-032,7302,7312,7202,7306002,730
2020-12-022,7462,7462,7302,7304002,730
2020-12-012,7502,7502,7402,7467002,746
2020-11-302,7202,7452,7202,7451,3002,745
2020-11-272,7082,7202,7002,7111,1002,711
2020-11-262,7032,7032,7032,7032002,703
2020-11-252,7172,7172,7032,7037002,703
2020-11-242,7192,7262,7102,7104002,710
2020-11-202,7002,7192,7002,7198002,719
2020-11-192,7202,7272,6962,6961,5002,696
2020-11-182,7322,7322,7062,7205002,720
2020-11-172,7202,7202,7202,7201002,720
2020-11-162,7192,7322,7192,7327002,732
2020-11-132,7002,7192,7002,7195002,719
2020-11-122,7002,7102,7002,7023,6002,702
2020-11-112,7442,7442,6952,7005,3002,700
2020-11-102,7402,7402,7352,7352002,735
2020-11-092,7032,7392,7032,7166002,716
2020-11-062,7302,7302,7002,7001,1002,700
2020-11-052,7102,7102,7102,7101002,710
2020-11-042,7202,7202,6852,7126002,712
2020-11-022,7002,7202,6902,7201,6002,720
2020-10-302,7182,7182,6932,7146002,714
2020-10-292,7132,7262,6932,7049002,704
2020-10-282,7002,7002,6832,6836002,683
2020-10-272,7302,7302,6832,6833002,683
2020-10-26---2,680-2,680
2020-10-232,6802,6802,6802,6801002,680
2020-10-222,7112,7112,6822,6858002,685
2020-10-212,7802,7802,5802,74513,3002,745
2020-10-202,7502,7892,7502,7816002,781
2020-10-192,7502,7502,7002,7457002,745
2020-10-162,7202,7702,7202,7509002,750
2020-10-152,7452,8002,7442,7702,4002,770
2020-10-142,7392,7402,7332,7333002,733
2020-10-132,7392,7492,7392,7397002,739
2020-10-122,7402,7402,7392,7395002,739
2020-10-092,7302,7332,7302,7334002,733
2020-10-082,7102,7202,7102,7203002,720
2020-10-07---2,702-2,702
2020-10-062,7392,7392,7022,7026002,702
2020-10-052,7222,7402,7182,7197002,719
2020-10-022,7402,7402,7302,7305002,730
2020-09-302,7242,7402,7242,7403002,740
2020-09-292,7122,7402,7122,7402002,740
2020-09-282,7432,7432,7122,7127002,712
2020-09-252,7392,7412,7182,7185002,718
2020-09-242,7242,7242,7242,7242002,724
2020-09-232,7282,7402,7132,7246002,724
2020-09-182,7242,7302,7242,7288002,728
2020-09-172,7132,7222,7132,7151,7002,715
2020-09-162,7012,7012,7012,7014002,701
2020-09-152,7002,7002,7002,7004002,700
2020-09-142,6902,7102,6902,7004002,700
2020-09-112,7092,7242,7032,7191,6002,719
2020-09-102,7052,7052,7052,7051002,705
2020-09-092,6612,7032,6612,6751,7002,675
2020-09-082,6872,6872,6872,6871002,687
2020-09-07---2,673-2,673
2020-09-042,6732,6732,6732,6731002,673
2020-09-032,6902,6922,6902,6922002,692
2020-09-022,6902,7002,6902,7006002,700
2020-09-012,7032,7052,7032,7053002,705
2020-08-312,7032,7032,7032,7031002,703
2020-08-282,6902,6902,6902,6901002,690
2020-08-272,6882,7002,6882,7002002,700
2020-08-262,6912,7192,6912,6915,3002,691
2020-08-252,6952,7002,6902,6903002,690
2020-08-242,6712,6852,6712,6852002,685
2020-08-212,6852,6852,6852,6853002,685
2020-08-202,6852,6852,6852,6851002,685
2020-08-192,6602,7062,6602,6831,3002,683
2020-08-182,6882,7152,6752,6876002,687
2020-08-172,6872,6882,6872,6882002,688
2020-08-142,6182,6872,6182,6875002,687
2020-08-132,6932,6932,6602,6602002,660
2020-08-122,6712,7102,6712,7102002,710
2020-08-112,7002,7152,6562,7151,6002,715
2020-08-072,6502,6852,6502,6852002,685
2020-08-062,6772,7002,6772,7001,9002,700
2020-08-052,6702,7202,6702,6772,1002,677
2020-08-042,7002,7002,6702,6706002,670
2020-08-032,7002,7002,6562,6951,2002,695
2020-07-312,6222,6982,6222,6981,9002,698
2020-07-302,6502,6502,6232,6257002,625
2020-07-292,6222,6502,6222,6505002,650
2020-07-282,6282,6572,6212,6574002,657
2020-07-272,6502,6502,6282,6282002,628
2020-07-222,6162,6502,6162,6503002,650
2020-07-212,6142,6502,6142,6505002,650
2020-07-202,6552,6582,6512,6586002,658
2020-07-17---2,655-2,655
2020-07-162,6302,6552,6302,6552002,655
2020-07-152,6302,6302,6302,6301002,630
2020-07-142,6002,6302,6002,6308002,630
2020-07-132,6572,6572,6502,6506002,650
2020-07-102,7002,7002,6512,6595002,659
2020-07-092,6802,7002,6702,6704002,670
2020-07-082,6292,7202,6292,7014,6002,701
2020-07-072,6292,6292,6292,6292002,629
2020-07-062,6362,6362,5882,5882002,588
2020-07-032,5842,6522,5842,6218002,621
2020-07-022,6502,6552,6342,6341,6002,634
2020-07-012,6342,6352,6342,6353002,635
2020-06-302,6142,6342,6142,6148002,614
2020-06-292,5972,6142,5962,6145002,614
2020-06-262,5972,5972,5972,5971002,597
2020-06-252,6152,6252,6142,6145002,614
2020-06-24---2,625-2,625
2020-06-232,5752,6282,5752,6254002,625
2020-06-222,5872,6252,5872,6252002,625
2020-06-192,6302,6302,6052,6274002,627
2020-06-182,6332,6332,5982,6303002,630
2020-06-172,6362,6362,6112,6112002,611
2020-06-162,6392,6462,6352,6461,4002,646
2020-06-152,6402,6412,6352,6392,1002,639
2020-06-122,5982,6082,5962,6041,4002,604
2020-06-112,6082,6102,6082,6088002,608
2020-06-102,6002,6002,5802,5988002,598
2020-06-092,5502,5502,5502,5502002,550
2020-06-082,5672,5672,5272,5272002,527
2020-06-052,4952,6042,4952,5672,9002,567
2020-06-042,4932,4952,4932,4954002,495
2020-06-032,5262,5262,4892,4936002,493
2020-06-022,5332,5332,5262,5265002,526
2020-06-012,4822,5422,4822,5336002,533
2020-05-292,4922,5222,4922,5118002,511
2020-05-282,4952,5332,4922,4921,2002,492
2020-05-272,4722,4922,4722,4923002,492
2020-05-262,4802,4802,4802,4803002,480
2020-05-252,4682,4802,4682,4803002,480
2020-05-222,4682,4682,4682,4681002,468
2020-05-212,4742,4802,4742,4805002,480
2020-05-202,4442,4742,4442,4746002,474
2020-05-192,4442,4442,4252,4406002,440
2020-05-182,4412,4502,4162,4161,1002,416
2020-05-152,4782,4792,4442,4656002,465
2020-05-142,4512,4772,4482,4776002,477
2020-05-132,4552,4552,4542,4543002,454
2020-05-122,4602,4602,4542,4546002,454
2020-05-112,4662,4732,4512,4519002,451
2020-05-082,4162,4402,4162,4405002,440
2020-05-072,4202,4202,4152,4154002,415
2020-05-012,4452,4452,4252,4253002,425
2020-04-302,4482,4482,4092,4249002,424
2020-04-282,4082,4152,4022,4032,0002,403
2020-04-272,4122,4122,4082,4082,6002,408
2020-04-242,4222,4222,4122,4124002,412
2020-04-232,4352,4352,4222,4225002,422
2020-04-222,4302,4302,4232,4235002,423
2020-04-212,4952,4952,4272,4291,7002,429
2020-04-202,4702,4702,4242,4606002,460
2020-04-172,4682,4762,4262,4401,4002,440
2020-04-162,4782,4812,4192,4266002,426
2020-04-152,4302,4352,4252,4286002,428
2020-04-142,4172,4222,4172,4222002,422
2020-04-132,4502,4942,4482,4556002,455
2020-04-102,4602,4632,4502,4505002,450
2020-04-092,4952,4952,4702,4707002,470
2020-04-082,4502,5112,4502,5118002,511
2020-04-072,4342,4462,4252,4461,1002,446
2020-04-062,4152,4152,4132,4139002,413
2020-04-032,4392,4482,4182,4291,3002,429
2020-04-022,4702,4702,3812,3891,6002,389
2020-04-012,4902,4902,4352,4731,3002,473
2020-03-312,5202,5202,4832,4862,2002,486
2020-03-302,4222,5652,3772,4805,1002,480
2020-03-272,7262,7772,7122,73211,1002,732
2020-03-262,6802,7272,6502,7272,7002,727
2020-03-252,6952,6952,6792,6951,4002,695
2020-03-242,6802,6802,6002,6502,0002,650
2020-03-232,5182,5562,5112,5551,8002,555
2020-03-192,5332,5502,5052,5181,4002,518
2020-03-182,5172,5702,5172,5331,3002,533
2020-03-172,4062,5342,4052,5141,7002,514
2020-03-162,5502,5892,5052,5051,2002,505
2020-03-132,5602,5602,3512,4524,9002,452
2020-03-122,6202,6202,6002,6022,7002,602
2020-03-112,6602,6682,6402,6421,4002,642
2020-03-102,6332,6612,6262,6604,0002,660
2020-03-092,6632,6832,6322,6832,1002,683
2020-03-062,7022,7242,6812,6951,3002,695
2020-03-052,7022,7412,7022,7271,1002,727
2020-03-042,6622,7432,6352,7398,6002,739
2020-03-032,7622,7782,7282,7621,7002,762
2020-03-022,6302,7032,6302,7032,3002,703
2020-02-282,7422,7422,6502,6792,7002,679
2020-02-272,7722,8222,7652,7652,0002,765
2020-02-262,7492,8392,7482,8397002,839
2020-02-252,7162,8272,7162,7905,9002,790
2020-02-212,8172,8472,8172,8474002,847
2020-02-202,8732,8732,8132,8211,1002,821
2020-02-192,7952,8852,7952,8503,4002,850
2020-02-182,8982,8982,8662,8951,4002,895
2020-02-172,9002,9002,8902,8961,5002,896
2020-02-142,9012,9142,9012,9143002,914
2020-02-132,9142,9142,9122,9124002,912
2020-02-122,9152,9152,9032,9099002,909
2020-02-102,8952,9152,8952,9157002,915
2020-02-072,9092,9102,8982,9105002,910
2020-02-062,8992,9092,8992,9011,5002,901
2020-02-052,9102,9102,8992,8991,3002,899
2020-02-042,9102,9102,8972,9101,0002,910
2020-02-032,8672,8882,8672,8881,8002,888
2020-01-312,8602,8672,8522,8675002,867
2020-01-302,8492,8802,8492,8704,4002,870
2020-01-292,8602,8602,8482,8496002,849
2020-01-282,8542,8632,8492,8631,6002,863
2020-01-272,8802,8872,8542,8702,4002,870
2020-01-242,9002,9002,8892,8896002,889
2020-01-232,9042,9132,9022,9091,0002,909
2020-01-222,8752,9102,8742,9104,3002,910
2020-01-212,8652,8792,8652,8791,8002,879
2020-01-202,8592,8782,8592,8651,9002,865
2020-01-172,8452,8572,8452,8571,4002,857
2020-01-162,8502,8552,8312,8551,2002,855
2020-01-152,8502,8502,8502,8502002,850
2020-01-142,8302,8582,8302,8415002,841
2020-01-102,8322,8332,8272,8308002,830
2020-01-092,8302,8342,8292,8321,2002,832
2020-01-082,8152,8282,8012,8286002,828
2020-01-072,8252,8252,8192,8235002,823
2020-01-062,8002,8102,7882,8006002,800

分割・併合履歴 ： [2017-09-27]1株→0.1株