8030 中央魚類(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,010	3,025	3,005	3,005	600	3,005
2021-12-29	2,951	3,070	2,942	2,988	3,600	2,988
2021-12-28	2,957	2,960	2,945	2,951	2,600	2,951
2021-12-27	2,943	2,956	2,930	2,956	1,300	2,956
2021-12-24	2,936	2,937	2,936	2,937	600	2,937
2021-12-23	2,934	2,939	2,915	2,937	700	2,937
2021-12-22	2,938	2,958	2,936	2,936	700	2,936
2021-12-21	2,930	2,939	2,930	2,939	400	2,939
2021-12-20	2,925	2,940	2,902	2,917	1,700	2,917
2021-12-17	2,913	2,925	2,900	2,925	900	2,925
2021-12-16	2,948	2,950	2,926	2,926	1,100	2,926
2021-12-15	2,908	2,949	2,908	2,948	700	2,948
2021-12-14	2,924	2,924	2,910	2,910	500	2,910
2021-12-13	2,924	2,925	2,924	2,924	500	2,924
2021-12-10	2,915	2,927	2,915	2,924	500	2,924
2021-12-09	2,904	2,904	2,897	2,897	800	2,897
2021-12-08	2,875	2,897	2,875	2,897	800	2,897
2021-12-07	2,865	2,890	2,865	2,890	500	2,890
2021-12-06	2,880	2,880	2,880	2,880	400	2,880
2021-12-03	2,877	2,880	2,875	2,880	1,400	2,880
2021-12-02	2,900	2,900	2,877	2,877	500	2,877
2021-12-01	2,900	2,900	2,900	2,900	100	2,900
2021-11-30	2,885	2,885	2,884	2,885	600	2,885
2021-11-29	2,876	2,881	2,860	2,881	1,100	2,881
2021-11-26	2,882	2,886	2,876	2,881	2,000	2,881
2021-11-25	2,880	2,890	2,880	2,881	400	2,881
2021-11-24	2,880	2,880	2,880	2,880	100	2,880
2021-11-22	2,896	2,907	2,852	2,907	1,900	2,907
2021-11-19	2,897	2,900	2,897	2,897	900	2,897
2021-11-18	2,897	2,897	2,897	2,897	200	2,897
2021-11-17	2,905	2,905	2,895	2,897	300	2,897
2021-11-16	2,900	2,900	2,895	2,900	1,000	2,900
2021-11-15	2,895	2,908	2,895	2,908	1,000	2,908
2021-11-12	2,910	2,910	2,902	2,910	400	2,910
2021-11-11	2,927	2,927	2,892	2,892	200	2,892
2021-11-10	2,938	2,938	2,893	2,925	700	2,925
2021-11-09	2,900	2,939	2,897	2,939	2,000	2,939
2021-11-08	2,900	2,905	2,900	2,905	1,300	2,905
2021-11-05	2,888	2,988	2,888	2,930	2,000	2,930
2021-11-04	2,887	2,887	2,887	2,887	100	2,887
2021-11-02	2,911	2,913	2,911	2,913	400	2,913
2021-11-01	2,900	2,900	2,900	2,900	100	2,900
2021-10-29	2,900	2,908	2,900	2,908	300	2,908
2021-10-28	2,900	2,900	2,900	2,900	200	2,900
2021-10-27	2,885	2,900	2,884	2,900	800	2,900
2021-10-26	-	-	-	2,885	-	2,885
2021-10-25	2,890	2,890	2,885	2,885	200	2,885
2021-10-22	2,860	2,890	2,860	2,890	1,200	2,890
2021-10-21	2,900	2,910	2,900	2,910	200	2,910
2021-10-20	2,900	2,900	2,896	2,900	600	2,900
2021-10-19	2,894	2,919	2,893	2,896	400	2,896
2021-10-18	2,910	2,910	2,893	2,893	200	2,893
2021-10-15	2,887	2,899	2,887	2,899	200	2,899
2021-10-14	2,905	2,905	2,885	2,885	600	2,885
2021-10-13	-	-	-	2,905	-	2,905
2021-10-12	2,905	2,905	2,905	2,905	300	2,905
2021-10-11	2,930	2,930	2,888	2,898	600	2,898
2021-10-08	2,880	2,880	2,880	2,880	100	2,880
2021-10-07	2,910	2,910	2,850	2,900	1,400	2,900
2021-10-06	2,905	2,939	2,890	2,908	700	2,908
2021-10-05	2,893	2,902	2,850	2,900	1,300	2,900
2021-10-04	2,940	2,940	2,893	2,935	1,000	2,935
2021-10-01	2,910	2,942	2,910	2,940	500	2,940
2021-09-30	2,917	2,925	2,910	2,910	400	2,910
2021-09-29	2,893	2,926	2,893	2,917	300	2,917
2021-09-28	2,914	2,920	2,901	2,901	600	2,901
2021-09-27	2,932	2,932	2,882	2,900	400	2,900
2021-09-24	2,908	2,908	2,888	2,888	300	2,888
2021-09-22	2,888	2,891	2,887	2,887	300	2,887
2021-09-21	2,880	2,890	2,880	2,890	400	2,890
2021-09-17	2,876	2,880	2,876	2,880	300	2,880
2021-09-16	2,913	2,913	2,876	2,876	800	2,876
2021-09-15	2,909	2,909	2,878	2,889	400	2,889
2021-09-14	2,929	2,930	2,876	2,913	1,100	2,913
2021-09-13	2,895	2,903	2,895	2,903	800	2,903
2021-09-10	2,887	2,895	2,887	2,895	400	2,895
2021-09-09	2,883	2,886	2,864	2,864	500	2,864
2021-09-08	-	-	-	2,862	-	2,862
2021-09-07	2,854	2,862	2,854	2,862	200	2,862
2021-09-06	2,879	2,884	2,860	2,884	600	2,884
2021-09-03	2,841	2,867	2,841	2,850	800	2,850
2021-09-02	2,842	2,868	2,841	2,841	800	2,841
2021-09-01	2,836	2,840	2,836	2,840	200	2,840
2021-08-31	2,885	2,886	2,836	2,836	300	2,836
2021-08-30	2,850	2,850	2,835	2,835	300	2,835
2021-08-27	2,837	2,837	2,837	2,837	200	2,837
2021-08-26	2,810	2,812	2,810	2,812	200	2,812
2021-08-25	2,822	2,850	2,810	2,810	1,000	2,810
2021-08-24	2,807	2,842	2,807	2,830	1,100	2,830
2021-08-23	2,801	2,827	2,800	2,807	900	2,807
2021-08-20	2,831	2,831	2,800	2,800	1,400	2,800
2021-08-19	2,800	2,827	2,800	2,800	2,200	2,800
2021-08-18	2,810	2,827	2,801	2,827	1,500	2,827
2021-08-17	2,828	2,850	2,813	2,827	700	2,827
2021-08-16	2,852	2,852	2,834	2,834	700	2,834
2021-08-13	2,893	2,893	2,856	2,856	1,300	2,856
2021-08-12	2,910	2,910	2,895	2,895	900	2,895
2021-08-11	2,910	2,910	2,910	2,910	300	2,910
2021-08-10	2,949	2,949	2,910	2,910	600	2,910
2021-08-06	-	-	-	2,933	-	2,933
2021-08-05	2,949	2,949	2,933	2,933	200	2,933
2021-08-04	2,910	2,910	2,900	2,900	500	2,900
2021-08-03	2,929	2,929	2,913	2,913	700	2,913
2021-08-02	2,920	2,930	2,920	2,930	300	2,930
2021-07-30	2,911	2,949	2,911	2,942	1,300	2,942
2021-07-29	2,908	2,937	2,908	2,920	400	2,920
2021-07-28	2,948	2,948	2,905	2,905	800	2,905
2021-07-27	2,923	2,924	2,920	2,920	1,200	2,920
2021-07-26	2,996	2,996	2,921	2,921	1,200	2,921
2021-07-21	2,907	2,953	2,907	2,948	1,500	2,948
2021-07-20	2,989	2,989	2,901	2,988	700	2,988
2021-07-19	2,998	2,998	2,945	2,946	800	2,946
2021-07-16	2,950	2,950	2,950	2,950	100	2,950
2021-07-15	-	-	-	2,962	-	2,962
2021-07-14	2,922	2,962	2,922	2,962	500	2,962
2021-07-13	2,977	2,977	2,972	2,972	300	2,972
2021-07-12	2,977	2,977	2,943	2,960	1,000	2,960
2021-07-09	2,937	2,958	2,935	2,958	500	2,958
2021-07-08	2,959	2,959	2,953	2,953	300	2,953
2021-07-07	2,946	2,959	2,940	2,959	500	2,959
2021-07-06	2,967	2,968	2,940	2,959	600	2,959
2021-07-05	2,992	2,999	2,955	2,964	1,000	2,964
2021-07-02	2,992	3,000	2,992	2,992	900	2,992
2021-07-01	2,984	3,000	2,984	2,992	1,000	2,992
2021-06-30	2,949	2,984	2,949	2,984	600	2,984
2021-06-29	2,946	2,985	2,946	2,960	300	2,960
2021-06-28	2,954	2,976	2,954	2,976	200	2,976
2021-06-25	2,951	2,984	2,951	2,960	700	2,960
2021-06-24	2,942	2,942	2,942	2,942	100	2,942
2021-06-23	2,935	2,960	2,935	2,940	800	2,940
2021-06-22	2,951	2,985	2,935	2,979	600	2,979
2021-06-21	2,986	2,986	2,986	2,986	300	2,986
2021-06-18	2,974	2,974	2,958	2,958	300	2,958
2021-06-17	-	-	-	2,974	-	2,974
2021-06-16	2,913	2,974	2,913	2,974	600	2,974
2021-06-15	2,971	2,976	2,960	2,961	600	2,961
2021-06-14	2,897	2,980	2,897	2,980	1,300	2,980
2021-06-11	2,890	2,923	2,890	2,923	700	2,923
2021-06-10	2,929	2,929	2,920	2,920	700	2,920
2021-06-09	2,900	2,900	2,874	2,896	500	2,896
2021-06-08	2,850	2,850	2,850	2,850	200	2,850
2021-06-07	2,908	2,908	2,850	2,894	600	2,894
2021-06-04	2,875	2,888	2,870	2,871	700	2,871
2021-06-03	2,868	2,903	2,868	2,877	700	2,877
2021-06-02	2,909	2,909	2,873	2,899	600	2,899
2021-06-01	2,900	2,907	2,890	2,907	600	2,907
2021-05-31	2,868	2,910	2,868	2,910	800	2,910
2021-05-28	2,900	2,900	2,862	2,900	500	2,900
2021-05-27	2,884	2,900	2,865	2,900	1,700	2,900
2021-05-26	2,870	2,870	2,820	2,830	400	2,830
2021-05-25	2,859	2,885	2,838	2,885	2,700	2,885
2021-05-24	2,884	2,910	2,790	2,824	6,800	2,824
2021-05-21	2,910	2,911	2,894	2,894	1,900	2,894
2021-05-20	2,930	2,934	2,927	2,934	600	2,934
2021-05-19	2,934	2,953	2,930	2,930	1,300	2,930
2021-05-18	2,958	2,958	2,958	2,958	300	2,958
2021-05-17	2,962	2,971	2,946	2,960	1,800	2,960
2021-05-14	2,958	2,977	2,948	2,948	1,900	2,948
2021-05-13	2,946	2,990	2,945	2,961	2,300	2,961
2021-05-12	2,951	3,035	2,951	2,990	1,100	2,990
2021-05-11	3,000	3,060	2,990	3,060	1,000	3,060
2021-05-10	3,025	3,055	3,025	3,030	1,100	3,030
2021-05-07	3,060	3,060	3,025	3,025	1,800	3,025
2021-05-06	3,055	3,075	3,055	3,060	1,300	3,060
2021-04-30	3,070	3,100	3,070	3,070	300	3,070
2021-04-28	3,070	3,090	3,065	3,070	800	3,070
2021-04-27	3,075	3,110	3,075	3,110	500	3,110
2021-04-26	3,100	3,145	3,100	3,135	800	3,135
2021-04-23	3,085	3,150	3,080	3,095	600	3,095
2021-04-22	3,055	3,130	3,055	3,070	800	3,070
2021-04-21	3,090	3,150	3,015	3,075	2,000	3,075
2021-04-20	3,095	3,160	3,095	3,105	900	3,105
2021-04-19	3,165	3,210	3,085	3,095	2,100	3,095
2021-04-16	3,195	3,210	3,155	3,165	1,600	3,165
2021-04-15	3,135	3,275	3,135	3,265	5,300	3,265
2021-04-14	3,125	3,150	3,125	3,135	1,500	3,135
2021-04-13	3,150	3,155	3,125	3,125	1,200	3,125
2021-04-12	3,145	3,150	3,120	3,140	1,600	3,140
2021-04-09	3,045	3,200	3,040	3,145	6,300	3,145
2021-04-08	3,040	3,170	3,040	3,110	6,900	3,110
2021-04-07	2,930	3,120	2,914	3,110	5,600	3,110
2021-04-06	2,958	3,000	2,958	3,000	3,200	3,000
2021-04-05	2,928	2,960	2,928	2,960	1,100	2,960
2021-04-02	2,903	2,945	2,903	2,937	2,200	2,937
2021-04-01	2,932	2,939	2,910	2,930	2,700	2,930
2021-03-31	2,970	2,970	2,923	2,942	2,100	2,942
2021-03-30	2,895	2,984	2,866	2,980	8,900	2,980
2021-03-29	3,150	3,150	3,110	3,145	5,300	3,145
2021-03-26	3,140	3,140	3,080	3,115	3,400	3,115
2021-03-25	3,105	3,140	3,070	3,130	3,500	3,130
2021-03-24	3,090	3,160	3,030	3,045	4,200	3,045
2021-03-23	3,120	3,120	3,100	3,120	2,600	3,120
2021-03-22	3,090	3,100	3,070	3,100	3,100	3,100
2021-03-19	3,065	3,090	3,000	3,090	4,200	3,090
2021-03-18	3,040	3,065	3,025	3,065	2,700	3,065
2021-03-17	3,005	3,050	3,005	3,030	1,600	3,030
2021-03-16	2,998	3,030	2,998	3,010	4,100	3,010
2021-03-15	2,987	2,997	2,972	2,995	3,200	2,995
2021-03-12	2,963	2,980	2,958	2,980	1,700	2,980
2021-03-11	2,970	2,970	2,940	2,963	1,800	2,963
2021-03-10	2,960	2,970	2,950	2,965	1,200	2,965
2021-03-09	2,949	2,950	2,935	2,950	2,300	2,950
2021-03-08	2,900	2,949	2,900	2,949	1,300	2,949
2021-03-05	2,883	2,919	2,883	2,919	700	2,919
2021-03-04	2,914	2,920	2,895	2,900	1,700	2,900
2021-03-03	2,871	2,910	2,871	2,910	2,400	2,910
2021-03-02	2,875	2,883	2,866	2,870	1,300	2,870
2021-03-01	2,875	2,881	2,860	2,875	1,300	2,875
2021-02-26	2,862	2,883	2,862	2,879	1,500	2,879
2021-02-25	2,887	2,887	2,864	2,880	2,600	2,880
2021-02-24	2,885	2,885	2,869	2,871	300	2,871
2021-02-22	2,885	2,900	2,880	2,885	1,400	2,885
2021-02-19	2,894	2,895	2,894	2,895	900	2,895
2021-02-18	2,872	2,894	2,872	2,894	500	2,894
2021-02-17	2,860	2,894	2,860	2,870	1,600	2,870
2021-02-16	2,888	2,889	2,865	2,865	900	2,865
2021-02-15	2,880	2,880	2,861	2,880	700	2,880
2021-02-12	2,877	2,880	2,859	2,880	1,700	2,880
2021-02-10	2,878	2,878	2,851	2,852	1,300	2,852
2021-02-09	2,860	2,879	2,860	2,870	400	2,870
2021-02-08	2,850	2,880	2,850	2,880	1,500	2,880
2021-02-05	2,850	2,850	2,831	2,849	700	2,849
2021-02-04	2,830	2,830	2,830	2,830	200	2,830
2021-02-03	2,823	2,840	2,823	2,830	400	2,830
2021-02-02	2,818	2,853	2,818	2,821	1,100	2,821
2021-02-01	2,821	2,850	2,816	2,816	1,900	2,816
2021-01-29	2,825	2,827	2,815	2,823	900	2,823
2021-01-28	2,832	2,832	2,814	2,820	1,000	2,820
2021-01-27	2,810	2,854	2,810	2,832	1,500	2,832
2021-01-26	2,830	2,830	2,829	2,829	400	2,829
2021-01-25	2,855	2,855	2,845	2,845	700	2,845
2021-01-22	2,853	2,853	2,825	2,825	800	2,825
2021-01-21	2,832	2,853	2,832	2,853	700	2,853
2021-01-20	2,827	2,852	2,827	2,830	600	2,830
2021-01-19	2,830	2,850	2,820	2,822	600	2,822
2021-01-18	2,802	2,849	2,802	2,830	900	2,830
2021-01-15	2,816	2,847	2,816	2,842	900	2,842
2021-01-14	2,844	2,849	2,827	2,830	900	2,830
2021-01-13	2,853	2,854	2,825	2,849	1,400	2,849
2021-01-12	2,827	2,850	2,825	2,850	2,800	2,850
2021-01-08	2,830	2,835	2,806	2,820	1,000	2,820
2021-01-07	2,820	2,840	2,818	2,830	2,400	2,830
2021-01-06	2,800	2,830	2,800	2,830	500	2,830
2021-01-05	2,780	2,836	2,780	2,836	7,300	2,836
2021-01-04	2,771	2,771	2,752	2,771	600	2,771

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