8030 中央魚類(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,080	3,090	3,075	3,075	500	3,075
2022-12-29	3,060	3,070	3,060	3,060	500	3,060
2022-12-28	3,065	3,070	3,055	3,055	700	3,055
2022-12-27	3,040	3,065	3,040	3,045	600	3,045
2022-12-26	3,040	3,040	3,020	3,035	1,200	3,035
2022-12-23	3,045	3,045	3,045	3,045	400	3,045
2022-12-22	3,010	3,020	3,010	3,020	200	3,020
2022-12-21	3,020	3,020	3,015	3,015	500	3,015
2022-12-20	3,055	3,055	3,030	3,030	700	3,030
2022-12-19	3,070	3,070	3,055	3,055	500	3,055
2022-12-16	3,045	3,070	3,045	3,070	600	3,070
2022-12-15	3,070	3,070	3,045	3,045	1,000	3,045
2022-12-14	3,065	3,065	3,030	3,030	11,200	3,030
2022-12-13	3,050	3,055	3,045	3,045	600	3,045
2022-12-12	3,045	3,045	3,040	3,045	400	3,045
2022-12-09	3,025	3,025	3,000	3,000	300	3,000
2022-12-08	3,000	3,025	2,990	3,025	1,400	3,025
2022-12-07	3,000	3,000	3,000	3,000	500	3,000
2022-12-06	3,050	3,060	3,010	3,010	800	3,010
2022-12-05	3,060	3,060	3,050	3,050	1,100	3,050
2022-12-02	3,070	3,070	3,050	3,060	1,000	3,060
2022-12-01	3,025	3,040	3,010	3,040	400	3,040
2022-11-30	3,000	3,040	3,000	3,025	1,100	3,025
2022-11-29	3,020	3,035	3,020	3,035	700	3,035
2022-11-28	2,995	3,020	2,995	3,020	1,700	3,020
2022-11-25	2,985	2,988	2,985	2,988	500	2,988
2022-11-24	2,985	2,993	2,985	2,985	300	2,985
2022-11-22	2,987	2,995	2,984	2,984	500	2,984
2022-11-21	2,965	2,995	2,965	2,972	300	2,972
2022-11-18	2,960	2,962	2,960	2,962	1,000	2,962
2022-11-17	2,965	2,968	2,960	2,960	1,100	2,960
2022-11-16	3,015	3,015	2,930	2,953	4,300	2,953
2022-11-15	2,982	2,982	2,982	2,982	300	2,982
2022-11-14	2,977	3,035	2,977	2,981	2,500	2,981
2022-11-11	2,986	2,986	2,954	2,977	900	2,977
2022-11-10	2,976	2,976	2,950	2,956	300	2,956
2022-11-09	2,977	2,977	2,977	2,977	100	2,977
2022-11-08	2,926	2,946	2,926	2,946	500	2,946
2022-11-07	2,955	2,955	2,955	2,955	100	2,955
2022-11-04	2,949	2,986	2,949	2,986	200	2,986
2022-11-02	2,992	2,992	2,949	2,949	1,300	2,949
2022-11-01	2,945	2,998	2,912	2,949	3,400	2,949
2022-10-31	2,970	2,970	2,943	2,943	1,400	2,943
2022-10-28	2,973	3,000	2,970	2,970	500	2,970
2022-10-27	2,951	2,980	2,951	2,968	400	2,968
2022-10-26	-	-	-	2,951	-	2,951
2022-10-25	2,950	2,977	2,927	2,951	1,300	2,951
2022-10-24	2,952	2,952	2,900	2,900	3,300	2,900
2022-10-21	-	-	-	2,946	-	2,946
2022-10-20	2,959	2,989	2,945	2,946	600	2,946
2022-10-19	2,938	2,959	2,938	2,959	200	2,959
2022-10-18	2,957	2,959	2,950	2,950	500	2,950
2022-10-17	2,930	2,957	2,929	2,957	1,300	2,957
2022-10-14	2,928	2,929	2,904	2,929	500	2,929
2022-10-13	2,905	2,929	2,905	2,929	300	2,929
2022-10-12	-	-	-	2,905	-	2,905
2022-10-11	2,949	2,949	2,905	2,905	600	2,905
2022-10-07	2,890	2,899	2,890	2,899	400	2,899
2022-10-06	2,900	2,901	2,899	2,899	500	2,899
2022-10-05	2,894	2,899	2,891	2,899	300	2,899
2022-10-04	2,894	2,897	2,894	2,897	1,200	2,897
2022-10-03	2,887	2,887	2,887	2,887	400	2,887
2022-09-30	2,881	2,896	2,881	2,896	700	2,896
2022-09-29	2,899	2,899	2,899	2,899	300	2,899
2022-09-28	2,927	2,927	2,899	2,899	600	2,899
2022-09-27	2,925	2,925	2,902	2,902	500	2,902
2022-09-26	2,902	2,922	2,901	2,918	500	2,918
2022-09-22	2,916	2,916	2,895	2,913	600	2,913
2022-09-21	2,901	2,901	2,901	2,901	200	2,901
2022-09-20	2,916	2,930	2,901	2,901	1,400	2,901
2022-09-16	2,915	2,923	2,880	2,916	1,500	2,916
2022-09-15	2,888	2,921	2,888	2,889	1,000	2,889
2022-09-14	2,888	2,888	2,880	2,888	1,000	2,888
2022-09-13	2,895	2,895	2,860	2,889	2,500	2,889
2022-09-12	2,910	2,910	2,893	2,893	400	2,893
2022-09-09	2,890	2,891	2,890	2,891	200	2,891
2022-09-08	2,888	2,910	2,888	2,910	400	2,910
2022-09-07	2,905	2,905	2,901	2,901	300	2,901
2022-09-06	2,889	2,905	2,887	2,905	1,000	2,905
2022-09-05	2,888	2,932	2,888	2,890	400	2,890
2022-09-02	2,938	2,938	2,873	2,888	1,100	2,888
2022-09-01	2,906	2,921	2,906	2,912	600	2,912
2022-08-31	2,913	2,934	2,902	2,915	1,000	2,915
2022-08-30	2,913	2,913	2,913	2,913	100	2,913
2022-08-29	2,911	2,911	2,911	2,911	200	2,911
2022-08-26	2,937	2,937	2,869	2,911	2,400	2,911
2022-08-25	2,911	2,911	2,911	2,911	100	2,911
2022-08-24	2,920	2,920	2,910	2,910	800	2,910
2022-08-23	2,922	2,922	2,922	2,922	100	2,922
2022-08-22	2,940	2,949	2,940	2,949	400	2,949
2022-08-19	2,922	2,935	2,922	2,935	800	2,935
2022-08-18	2,927	2,927	2,922	2,922	400	2,922
2022-08-17	2,880	2,929	2,880	2,927	500	2,927
2022-08-16	2,880	2,900	2,880	2,900	300	2,900
2022-08-15	2,890	2,890	2,880	2,880	200	2,880
2022-08-12	2,900	2,900	2,880	2,880	200	2,880
2022-08-10	2,879	2,890	2,862	2,890	600	2,890
2022-08-09	2,880	2,880	2,862	2,862	400	2,862
2022-08-08	2,871	2,884	2,871	2,884	400	2,884
2022-08-05	2,871	2,873	2,871	2,873	200	2,873
2022-08-04	2,870	2,870	2,870	2,870	200	2,870
2022-08-03	2,879	2,880	2,870	2,879	600	2,879
2022-08-02	2,865	2,910	2,860	2,870	1,200	2,870
2022-08-01	2,910	2,950	2,864	2,865	4,200	2,865
2022-07-29	2,858	2,860	2,858	2,860	500	2,860
2022-07-28	2,856	2,879	2,856	2,858	700	2,858
2022-07-27	2,863	2,876	2,858	2,858	900	2,858
2022-07-26	2,861	2,865	2,861	2,864	900	2,864
2022-07-25	2,861	2,870	2,861	2,865	600	2,865
2022-07-22	2,862	2,863	2,861	2,863	800	2,863
2022-07-21	2,875	2,875	2,861	2,861	200	2,861
2022-07-20	2,875	2,885	2,875	2,875	1,000	2,875
2022-07-19	2,861	2,920	2,852	2,875	2,800	2,875
2022-07-15	2,875	2,909	2,875	2,875	700	2,875
2022-07-14	2,875	2,876	2,875	2,875	600	2,875
2022-07-13	2,875	2,880	2,875	2,875	400	2,875
2022-07-12	2,870	2,875	2,870	2,875	400	2,875
2022-07-11	2,934	2,934	2,884	2,886	900	2,886
2022-07-08	2,865	2,924	2,865	2,895	500	2,895
2022-07-07	2,900	2,900	2,856	2,892	500	2,892
2022-07-06	2,898	2,900	2,898	2,900	400	2,900
2022-07-05	2,922	2,949	2,900	2,900	1,200	2,900
2022-07-04	2,951	2,951	2,901	2,922	700	2,922
2022-07-01	2,945	2,955	2,901	2,951	3,700	2,951
2022-06-30	2,854	2,951	2,854	2,945	2,200	2,945
2022-06-29	2,867	2,875	2,866	2,875	600	2,875
2022-06-28	2,850	2,960	2,850	2,873	1,800	2,873
2022-06-27	2,850	2,865	2,850	2,850	600	2,850
2022-06-24	2,870	2,870	2,849	2,850	4,100	2,850
2022-06-23	2,868	2,870	2,868	2,870	300	2,870
2022-06-22	2,850	2,850	2,850	2,850	500	2,850
2022-06-21	2,850	2,855	2,850	2,850	400	2,850
2022-06-20	2,850	2,850	2,850	2,850	700	2,850
2022-06-17	2,850	2,850	2,850	2,850	1,000	2,850
2022-06-16	2,852	2,870	2,850	2,852	800	2,852
2022-06-15	2,850	2,868	2,850	2,852	1,000	2,852
2022-06-14	2,848	2,878	2,848	2,852	600	2,852
2022-06-13	2,847	2,848	2,847	2,848	400	2,848
2022-06-10	2,830	2,847	2,830	2,847	800	2,847
2022-06-09	2,824	2,850	2,824	2,825	500	2,825
2022-06-08	2,827	2,828	2,823	2,824	600	2,824
2022-06-07	2,822	2,847	2,822	2,827	700	2,827
2022-06-06	2,811	2,834	2,811	2,822	500	2,822
2022-06-03	2,811	2,822	2,811	2,812	800	2,812
2022-06-02	2,812	2,829	2,812	2,815	800	2,815
2022-06-01	2,809	2,812	2,809	2,812	400	2,812
2022-05-31	2,813	2,828	2,809	2,809	800	2,809
2022-05-30	2,815	2,826	2,815	2,818	400	2,818
2022-05-27	2,811	2,825	2,810	2,815	800	2,815
2022-05-26	2,811	2,814	2,811	2,814	1,000	2,814
2022-05-25	2,812	2,840	2,812	2,820	1,000	2,820
2022-05-24	2,814	2,851	2,810	2,814	1,300	2,814
2022-05-23	2,810	2,823	2,810	2,820	700	2,820
2022-05-20	2,810	2,827	2,810	2,810	500	2,810
2022-05-19	2,811	2,820	2,810	2,810	700	2,810
2022-05-18	2,813	2,828	2,812	2,812	1,000	2,812
2022-05-17	2,817	2,847	2,817	2,817	1,000	2,817
2022-05-16	2,849	2,849	2,817	2,817	800	2,817
2022-05-13	2,850	2,854	2,850	2,850	400	2,850
2022-05-12	2,851	2,882	2,850	2,850	1,000	2,850
2022-05-11	2,851	2,851	2,851	2,851	300	2,851
2022-05-10	2,860	2,882	2,851	2,855	800	2,855
2022-05-09	2,856	2,880	2,849	2,860	1,000	2,860
2022-05-06	2,852	2,884	2,850	2,884	700	2,884
2022-05-02	2,860	2,872	2,852	2,852	1,600	2,852
2022-04-28	2,881	2,882	2,861	2,861	900	2,861
2022-04-27	2,861	2,872	2,861	2,861	800	2,861
2022-04-26	2,866	2,870	2,861	2,862	1,400	2,862
2022-04-25	2,861	2,872	2,861	2,872	400	2,872
2022-04-22	2,855	2,914	2,855	2,870	500	2,870
2022-04-21	2,853	2,899	2,852	2,868	2,000	2,868
2022-04-20	2,865	2,870	2,865	2,870	900	2,870
2022-04-19	2,889	2,893	2,865	2,865	1,400	2,865
2022-04-18	2,879	2,889	2,856	2,889	1,200	2,889
2022-04-15	2,923	3,025	2,890	2,890	4,600	2,890
2022-04-14	2,926	2,958	2,926	2,953	600	2,953
2022-04-13	2,922	2,959	2,921	2,930	600	2,930
2022-04-12	2,920	2,963	2,920	2,954	400	2,954
2022-04-11	2,969	2,969	2,928	2,930	1,100	2,930
2022-04-08	2,968	2,970	2,960	2,964	2,000	2,964
2022-04-07	2,967	2,970	2,959	2,970	1,700	2,970
2022-04-06	2,983	3,000	2,949	2,963	5,100	2,963
2022-04-05	2,979	3,025	2,966	3,005	1,400	3,005
2022-04-04	3,000	3,010	2,956	2,990	2,000	2,990
2022-04-01	2,983	3,005	2,983	3,000	1,800	3,000
2022-03-31	2,968	3,005	2,968	2,983	1,700	2,983
2022-03-30	2,947	3,020	2,914	3,000	3,800	3,000
2022-03-29	3,110	3,125	3,105	3,105	4,200	3,105
2022-03-28	3,165	3,165	3,135	3,135	3,000	3,135
2022-03-25	3,110	3,135	3,090	3,135	1,600	3,135
2022-03-24	3,100	3,120	3,100	3,110	1,400	3,110
2022-03-23	3,080	3,100	3,065	3,095	2,600	3,095
2022-03-22	3,090	3,095	3,065	3,080	2,500	3,080
2022-03-18	3,050	3,090	3,050	3,090	800	3,090
2022-03-17	3,080	3,080	3,035	3,050	800	3,050
2022-03-16	3,065	3,075	3,035	3,035	1,300	3,035
2022-03-15	3,065	3,085	3,060	3,065	1,200	3,065
2022-03-14	3,035	3,070	3,035	3,070	1,700	3,070
2022-03-11	3,020	3,050	3,020	3,050	1,000	3,050
2022-03-10	3,035	3,050	3,020	3,020	1,400	3,020
2022-03-09	3,050	3,100	2,995	3,035	5,600	3,035
2022-03-08	2,990	3,095	2,990	3,050	3,400	3,050
2022-03-07	2,995	3,000	2,985	2,990	2,300	2,990
2022-03-04	3,000	3,015	2,995	2,995	1,700	2,995
2022-03-03	2,992	3,020	2,992	3,000	1,300	3,000
2022-03-02	3,020	3,020	3,000	3,015	3,300	3,015
2022-03-01	2,993	3,025	2,993	3,020	1,200	3,020
2022-02-28	2,999	3,010	2,986	3,010	2,000	3,010
2022-02-25	2,970	3,000	2,970	2,999	900	2,999
2022-02-24	2,984	3,005	2,961	2,961	1,400	2,961
2022-02-22	2,983	3,005	2,983	2,985	700	2,985
2022-02-21	3,005	3,030	2,988	2,990	1,200	2,990
2022-02-18	3,000	3,030	3,000	3,030	800	3,030
2022-02-17	3,010	3,035	3,000	3,000	1,300	3,000
2022-02-16	3,000	3,030	3,000	3,010	400	3,010
2022-02-15	3,000	3,030	3,000	3,000	1,700	3,000
2022-02-14	2,992	3,000	2,990	2,991	1,000	2,991
2022-02-10	2,990	2,992	2,990	2,992	400	2,992
2022-02-09	2,991	3,020	2,991	2,993	1,000	2,993
2022-02-08	3,000	3,020	2,990	2,990	1,800	2,990
2022-02-07	2,983	3,010	2,983	2,996	800	2,996
2022-02-04	2,982	3,000	2,982	3,000	400	3,000
2022-02-03	2,980	3,005	2,980	2,982	600	2,982
2022-02-02	2,974	3,010	2,974	2,975	500	2,975
2022-02-01	2,971	3,000	2,970	2,974	1,800	2,974
2022-01-31	3,010	3,010	2,957	2,980	1,000	2,980
2022-01-28	3,025	3,025	2,956	2,956	1,400	2,956
2022-01-27	3,000	3,005	2,980	3,000	900	3,000
2022-01-26	3,000	3,025	3,000	3,005	700	3,005
2022-01-25	2,981	2,995	2,970	2,991	1,900	2,991
2022-01-24	3,000	3,045	3,000	3,045	2,000	3,045
2022-01-21	3,040	3,040	3,000	3,005	900	3,005
2022-01-20	3,000	3,040	3,000	3,040	600	3,040
2022-01-19	3,025	3,040	3,000	3,000	1,000	3,000
2022-01-18	3,005	3,025	3,005	3,025	400	3,025
2022-01-17	3,030	3,030	3,005	3,005	700	3,005
2022-01-14	3,010	3,035	3,000	3,035	900	3,035
2022-01-13	3,045	3,045	3,005	3,025	700	3,025
2022-01-12	3,055	3,055	3,015	3,045	600	3,045
2022-01-11	3,020	3,040	3,000	3,000	2,000	3,000
2022-01-07	3,005	3,010	3,000	3,010	600	3,010
2022-01-06	3,025	3,025	3,005	3,005	900	3,005
2022-01-05	3,035	3,035	3,025	3,025	700	3,025
2022-01-04	3,075	3,075	3,035	3,035	1,700	3,035

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