中部飼料(2053)の株価時系列情報
中部飼料(2053)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/26 | 201 | 201 | 201 | 201 | 1,000 |
1983/12/24 | 200 | 200 | 200 | 200 | 21,000 |
1983/12/23 | 206 | 206 | 205 | 205 | 2,000 |
1983/12/22 | 206 | 206 | 206 | 206 | 7,000 |
1983/12/21 | 206 | 206 | 206 | 206 | 1,000 |
1983/12/20 | 206 | 206 | 206 | 206 | 10,000 |
1983/12/19 | 206 | 206 | 206 | 206 | 3,000 |
1983/12/17 | 206 | 206 | 206 | 206 | 13,000 |
1983/12/16 | 206 | 206 | 206 | 206 | 3,000 |
1983/12/15 | 206 | 206 | 206 | 206 | 1,000 |
1983/12/13 | 208 | 208 | 208 | 208 | 1,000 |
1983/12/09 | 208 | 208 | 208 | 208 | 2,000 |
1983/12/08 | 203 | 210 | 203 | 210 | 6,000 |
1983/12/07 | 199 | 199 | 198 | 198 | 12,000 |
1983/12/05 | 198 | 198 | 198 | 198 | 2,000 |
1983/12/02 | 198 | 198 | 198 | 198 | 1,000 |
1983/11/30 | 204 | 208 | 204 | 205 | 13,000 |
1983/11/29 | 205 | 205 | 205 | 205 | 2,000 |
1983/11/28 | 208 | 210 | 207 | 210 | 44,000 |
1983/11/25 | 205 | 208 | 205 | 208 | 12,000 |
1983/11/24 | 200 | 205 | 200 | 205 | 10,000 |
1983/11/18 | 198 | 198 | 198 | 198 | 2,000 |
1983/11/11 | 207 | 207 | 207 | 207 | 3,000 |
1983/11/10 | 197 | 197 | 197 | 197 | 2,000 |
1983/11/09 | 207 | 208 | 207 | 208 | 2,000 |
1983/11/08 | 213 | 213 | 210 | 210 | 8,000 |
1983/11/07 | 201 | 210 | 200 | 210 | 10,000 |
1983/11/05 | 199 | 199 | 199 | 199 | 2,000 |
1983/11/02 | 200 | 200 | 198 | 198 | 20,000 |
1983/11/01 | 199 | 199 | 199 | 199 | 2,000 |
1983/10/31 | 200 | 200 | 198 | 198 | 2,000 |
1983/10/29 | 198 | 198 | 198 | 198 | 10,000 |
1983/10/28 | 198 | 198 | 198 | 198 | 4,000 |
1983/10/24 | 198 | 198 | 198 | 198 | 2,000 |
1983/10/18 | 198 | 198 | 196 | 196 | 3,000 |
1983/10/17 | 198 | 198 | 198 | 198 | 1,000 |
1983/10/14 | 198 | 198 | 198 | 198 | 6,000 |
1983/10/13 | 198 | 198 | 198 | 198 | 1,000 |
1983/10/06 | 196 | 196 | 196 | 196 | 1,000 |
1983/10/05 | 200 | 200 | 195 | 195 | 7,000 |
1983/10/04 | 195 | 195 | 195 | 195 | 2,000 |
1983/09/30 | 194 | 194 | 194 | 194 | 2,000 |
1983/09/29 | 194 | 194 | 194 | 194 | 2,000 |
1983/09/28 | 194 | 194 | 194 | 194 | 1,000 |
1983/09/27 | 193 | 193 | 193 | 193 | 1,000 |
1983/09/24 | 192 | 192 | 192 | 192 | 7,000 |
1983/09/20 | 192 | 192 | 191 | 191 | 2,000 |
1983/09/19 | 190 | 190 | 190 | 190 | 2,000 |
1983/09/17 | 195 | 195 | 195 | 195 | 2,000 |
1983/09/14 | 198 | 198 | 198 | 198 | 2,000 |
1983/09/09 | 198 | 198 | 198 | 198 | 2,000 |
1983/09/08 | 200 | 200 | 200 | 200 | 2,000 |
1983/09/07 | 201 | 201 | 200 | 200 | 3,000 |
1983/09/05 | 200 | 200 | 200 | 200 | 1,000 |
1983/08/31 | 198 | 198 | 196 | 198 | 7,000 |
1983/08/30 | 198 | 198 | 196 | 196 | 7,000 |
1983/08/29 | 196 | 196 | 196 | 196 | 3,000 |
1983/08/27 | 198 | 198 | 198 | 198 | 2,000 |
1983/08/24 | 196 | 196 | 196 | 196 | 3,000 |
1983/08/23 | 196 | 196 | 196 | 196 | 2,000 |
1983/08/22 | 196 | 196 | 196 | 196 | 1,000 |
1983/08/20 | 199 | 199 | 199 | 199 | 1,000 |
1983/08/19 | 200 | 200 | 200 | 200 | 3,000 |
1983/08/18 | 196 | 200 | 196 | 200 | 50,000 |
1983/08/16 | 198 | 198 | 198 | 198 | 1,000 |
1983/08/15 | 196 | 196 | 196 | 196 | 2,000 |
1983/08/11 | 197 | 197 | 197 | 197 | 1,000 |
1983/08/09 | 198 | 198 | 198 | 198 | 1,000 |
1983/08/08 | 196 | 196 | 196 | 196 | 3,000 |
1983/08/06 | 196 | 196 | 196 | 196 | 3,000 |
1983/08/05 | 198 | 198 | 198 | 198 | 4,000 |
1983/08/04 | 198 | 198 | 198 | 198 | 1,000 |
1983/08/03 | 198 | 198 | 198 | 198 | 5,000 |
1983/08/02 | 199 | 199 | 199 | 199 | 1,000 |
1983/08/01 | 196 | 200 | 196 | 200 | 6,000 |
1983/07/27 | 195 | 195 | 195 | 195 | 10,000 |
1983/07/25 | 200 | 200 | 195 | 195 | 8,000 |
1983/07/22 | 200 | 200 | 200 | 200 | 10,000 |
1983/07/21 | 200 | 200 | 200 | 200 | 11,000 |
1983/07/20 | 200 | 200 | 200 | 200 | 5,000 |
1983/07/18 | 200 | 200 | 200 | 200 | 8,000 |
1983/07/13 | 200 | 200 | 200 | 200 | 6,000 |
1983/07/11 | 206 | 206 | 206 | 206 | 1,000 |
1983/07/08 | 200 | 200 | 200 | 200 | 8,000 |
1983/07/07 | 197 | 197 | 197 | 197 | 1,000 |
1983/07/05 | 196 | 196 | 196 | 196 | 1,000 |
1983/07/04 | 200 | 200 | 195 | 195 | 6,000 |
1983/07/02 | 200 | 200 | 200 | 200 | 4,000 |
1983/06/29 | 200 | 200 | 200 | 200 | 2,000 |
1983/06/28 | 198 | 198 | 198 | 198 | 1,000 |
1983/06/27 | 200 | 201 | 200 | 201 | 3,000 |
1983/06/25 | 201 | 201 | 200 | 200 | 5,000 |
1983/06/23 | 201 | 201 | 201 | 201 | 1,000 |
1983/06/22 | 200 | 200 | 200 | 200 | 1,000 |
1983/06/21 | 200 | 200 | 200 | 200 | 8,000 |
1983/06/20 | 205 | 205 | 205 | 205 | 3,000 |
1983/06/17 | 209 | 209 | 209 | 209 | 1,000 |
1983/06/16 | 209 | 209 | 209 | 209 | 5,000 |
1983/06/13 | 201 | 201 | 201 | 201 | 3,000 |
1983/06/07 | 207 | 210 | 207 | 210 | 5,000 |
1983/06/06 | 210 | 210 | 206 | 206 | 5,000 |
1983/06/04 | 209 | 210 | 206 | 210 | 8,000 |
1983/06/03 | 209 | 209 | 209 | 209 | 5,000 |
1983/06/01 | 204 | 204 | 204 | 204 | 6,000 |
1983/05/27 | 209 | 209 | 209 | 209 | 4,000 |
1983/05/26 | 209 | 209 | 209 | 209 | 8,000 |
1983/05/24 | 209 | 209 | 209 | 209 | 4,000 |
1983/05/23 | 209 | 209 | 209 | 209 | 1,000 |
1983/05/20 | 208 | 209 | 208 | 209 | 11,000 |
1983/05/19 | 209 | 209 | 209 | 209 | 5,000 |
1983/05/18 | 209 | 210 | 209 | 210 | 5,000 |
1983/05/17 | 210 | 210 | 208 | 208 | 5,000 |
1983/05/16 | 209 | 210 | 209 | 210 | 10,000 |
1983/05/14 | 209 | 209 | 209 | 209 | 3,000 |
1983/05/13 | 209 | 209 | 209 | 209 | 1,000 |
1983/05/12 | 209 | 210 | 209 | 209 | 9,000 |
1983/05/11 | 208 | 209 | 208 | 209 | 5,000 |
1983/05/10 | 208 | 208 | 208 | 208 | 6,000 |
1983/05/09 | 208 | 208 | 207 | 207 | 9,000 |
1983/05/07 | 208 | 208 | 208 | 208 | 2,000 |
1983/05/06 | 210 | 210 | 210 | 210 | 6,000 |
1983/05/02 | 203 | 203 | 203 | 203 | 1,000 |
1983/04/30 | 202 | 202 | 202 | 202 | 2,000 |
1983/04/27 | 202 | 202 | 200 | 200 | 13,000 |
1983/04/25 | 207 | 207 | 207 | 207 | 2,000 |
1983/04/23 | 203 | 203 | 200 | 200 | 25,000 |
1983/04/22 | 203 | 206 | 203 | 205 | 15,000 |
1983/04/20 | 205 | 205 | 205 | 205 | 5,000 |
1983/04/19 | 208 | 208 | 207 | 207 | 3,000 |
1983/04/15 | 207 | 207 | 207 | 207 | 7,000 |
1983/04/14 | 206 | 207 | 206 | 207 | 8,000 |
1983/04/12 | 207 | 207 | 207 | 207 | 1,000 |
1983/04/07 | 209 | 209 | 205 | 205 | 2,000 |
1983/04/06 | 209 | 210 | 209 | 210 | 11,000 |
1983/04/05 | 210 | 210 | 210 | 210 | 3,000 |
1983/04/04 | 204 | 205 | 204 | 205 | 4,000 |
1983/04/02 | 203 | 203 | 201 | 201 | 3,000 |
1983/04/01 | 206 | 206 | 201 | 201 | 7,000 |
1983/03/31 | 201 | 205 | 201 | 205 | 7,000 |
1983/03/30 | 201 | 204 | 201 | 201 | 11,000 |
1983/03/29 | 205 | 205 | 201 | 201 | 5,000 |
1983/03/28 | 208 | 209 | 206 | 206 | 6,000 |
1983/03/26 | 210 | 210 | 210 | 210 | 5,000 |
1983/03/25 | 200 | 200 | 200 | 200 | 8,000 |
1983/03/24 | 196 | 200 | 196 | 200 | 3,000 |
1983/03/23 | 196 | 196 | 196 | 196 | 1,000 |
1983/03/22 | 200 | 200 | 196 | 196 | 11,000 |
1983/03/17 | 204 | 204 | 195 | 200 | 6,000 |
1983/03/16 | 203 | 203 | 203 | 203 | 9,000 |
1983/03/15 | 205 | 207 | 203 | 203 | 7,000 |
1983/03/14 | 207 | 207 | 205 | 207 | 8,000 |
1983/03/12 | 205 | 207 | 205 | 207 | 9,000 |
1983/03/11 | 200 | 205 | 200 | 205 | 15,000 |
1983/03/10 | 196 | 196 | 196 | 196 | 4,000 |
1983/03/09 | 196 | 196 | 196 | 196 | 1,000 |
1983/03/08 | 203 | 203 | 195 | 195 | 6,000 |
1983/03/07 | 203 | 203 | 203 | 203 | 5,000 |
1983/03/05 | 204 | 204 | 203 | 203 | 2,000 |
1983/03/03 | 205 | 205 | 203 | 203 | 4,000 |
1983/03/01 | 205 | 205 | 205 | 205 | 10,000 |
1983/02/28 | 201 | 203 | 201 | 203 | 4,000 |
1983/02/25 | 205 | 205 | 201 | 201 | 5,000 |
1983/02/24 | 205 | 205 | 205 | 205 | 2,000 |
1983/02/17 | 200 | 200 | 200 | 200 | 1,000 |
1983/02/16 | 197 | 197 | 197 | 197 | 1,000 |
1983/02/15 | 207 | 207 | 207 | 207 | 2,000 |
1983/02/14 | 197 | 197 | 197 | 197 | 3,000 |
1983/02/12 | 207 | 207 | 207 | 207 | 2,000 |
1983/02/10 | 207 | 207 | 206 | 206 | 6,000 |
1983/02/07 | 203 | 203 | 203 | 203 | 1,000 |
1983/02/04 | 203 | 203 | 203 | 203 | 2,000 |
1983/02/03 | 203 | 203 | 203 | 203 | 1,000 |
1983/01/26 | 200 | 201 | 200 | 201 | 3,000 |
1983/01/25 | 206 | 206 | 205 | 205 | 15,000 |
1983/01/24 | 206 | 206 | 206 | 206 | 13,000 |
1983/01/20 | 207 | 207 | 207 | 207 | 5,000 |
1983/01/17 | 210 | 210 | 207 | 207 | 6,000 |
1983/01/14 | 208 | 208 | 206 | 206 | 2,000 |
1983/01/13 | 208 | 208 | 208 | 208 | 2,000 |
1983/01/12 | 208 | 208 | 206 | 206 | 10,000 |
1983/01/11 | 214 | 214 | 210 | 210 | 14,000 |
1983/01/10 | 214 | 214 | 214 | 214 | 2,000 |
1983/01/08 | 214 | 214 | 210 | 210 | 10,000 |
1983/01/07 | 215 | 220 | 215 | 219 | 32,000 |
1983/01/06 | 209 | 215 | 209 | 215 | 7,000 |
1983/01/05 | 203 | 203 | 203 | 203 | 11,000 |
1983/01/04 | 199 | 199 | 199 | 199 | 7,000 |