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 |
---|---|---|---|---|---|
1985/12/28 | 383 | 383 | 380 | 380 | 5,000 |
1985/12/27 | 384 | 385 | 382 | 382 | 12,000 |
1985/12/26 | 375 | 385 | 375 | 385 | 32,000 |
1985/12/25 | 385 | 385 | 384 | 385 | 7,000 |
1985/12/24 | 390 | 390 | 385 | 385 | 12,000 |
1985/12/23 | 385 | 392 | 385 | 390 | 9,000 |
1985/12/21 | 400 | 400 | 390 | 390 | 16,000 |
1985/12/20 | 405 | 406 | 401 | 401 | 9,000 |
1985/12/19 | 406 | 406 | 405 | 406 | 16,000 |
1985/12/18 | 409 | 409 | 406 | 406 | 15,000 |
1985/12/17 | 409 | 410 | 405 | 405 | 18,000 |
1985/12/16 | 413 | 415 | 410 | 410 | 57,000 |
1985/12/13 | 412 | 412 | 412 | 412 | 14,000 |
1985/12/12 | 411 | 415 | 411 | 411 | 16,000 |
1985/12/11 | 411 | 414 | 411 | 411 | 19,000 |
1985/12/10 | 408 | 418 | 405 | 418 | 23,000 |
1985/12/09 | 409 | 409 | 409 | 409 | 7,000 |
1985/12/07 | 409 | 410 | 405 | 405 | 6,000 |
1985/12/06 | 415 | 419 | 410 | 410 | 37,000 |
1985/12/05 | 412 | 415 | 410 | 411 | 25,000 |
1985/12/04 | 408 | 416 | 407 | 410 | 38,000 |
1985/12/03 | 408 | 410 | 404 | 405 | 38,000 |
1985/12/02 | 410 | 410 | 401 | 404 | 20,000 |
1985/11/30 | 400 | 400 | 399 | 400 | 34,000 |
1985/11/29 | 400 | 401 | 400 | 400 | 18,000 |
1985/11/28 | 405 | 405 | 400 | 400 | 13,000 |
1985/11/27 | 395 | 400 | 392 | 400 | 49,000 |
1985/11/26 | 397 | 400 | 397 | 400 | 5,000 |
1985/11/25 | 410 | 410 | 400 | 400 | 14,000 |
1985/11/22 | 392 | 405 | 391 | 405 | 29,000 |
1985/11/21 | 410 | 411 | 394 | 396 | 20,000 |
1985/11/20 | 407 | 407 | 395 | 400 | 17,000 |
1985/11/19 | 410 | 410 | 392 | 392 | 26,000 |
1985/11/18 | 419 | 419 | 415 | 415 | 36,000 |
1985/11/15 | 391 | 401 | 391 | 401 | 26,000 |
1985/11/14 | 400 | 400 | 390 | 391 | 28,000 |
1985/11/13 | 400 | 400 | 397 | 398 | 22,000 |
1985/11/12 | 415 | 416 | 394 | 396 | 32,000 |
1985/11/11 | 423 | 424 | 416 | 420 | 47,000 |
1985/11/08 | 425 | 425 | 420 | 421 | 63,000 |
1985/11/07 | 420 | 425 | 416 | 425 | 53,000 |
1985/11/06 | 420 | 420 | 415 | 416 | 37,000 |
1985/11/05 | 425 | 425 | 411 | 420 | 55,000 |
1985/11/02 | 425 | 427 | 410 | 410 | 67,000 |
1985/11/01 | 410 | 430 | 410 | 420 | 140,000 |
1985/10/31 | 409 | 409 | 403 | 408 | 72,000 |
1985/10/30 | 399 | 410 | 399 | 410 | 58,000 |
1985/10/29 | 386 | 399 | 385 | 398 | 74,000 |
1985/10/28 | 401 | 401 | 390 | 390 | 65,000 |
1985/10/26 | 387 | 395 | 386 | 386 | 21,000 |
1985/10/25 | 388 | 390 | 386 | 386 | 29,000 |
1985/10/24 | 396 | 396 | 386 | 386 | 12,000 |
1985/10/23 | 395 | 395 | 386 | 386 | 39,000 |
1985/10/22 | 380 | 386 | 380 | 386 | 14,000 |
1985/10/21 | 376 | 380 | 376 | 380 | 4,000 |
1985/10/19 | 380 | 380 | 375 | 375 | 10,000 |
1985/10/18 | 380 | 382 | 375 | 382 | 43,000 |
1985/10/17 | 387 | 390 | 385 | 385 | 12,000 |
1985/10/16 | 400 | 400 | 391 | 397 | 45,000 |
1985/10/15 | 394 | 398 | 393 | 398 | 14,000 |
1985/10/14 | 392 | 399 | 392 | 392 | 41,000 |
1985/10/11 | 393 | 393 | 385 | 387 | 21,000 |
1985/10/09 | 391 | 395 | 385 | 395 | 31,000 |
1985/10/08 | 386 | 396 | 386 | 390 | 76,000 |
1985/10/07 | 410 | 410 | 389 | 390 | 218,000 |
1985/10/05 | 410 | 413 | 405 | 410 | 208,000 |
1985/10/04 | 390 | 406 | 390 | 405 | 678,000 |
1985/10/03 | 390 | 399 | 384 | 385 | 216,000 |
1985/10/02 | 370 | 380 | 367 | 380 | 58,000 |
1985/10/01 | 361 | 361 | 361 | 361 | 8,000 |
1985/09/30 | 370 | 370 | 360 | 360 | 48,000 |
1985/09/28 | 370 | 370 | 370 | 370 | 14,000 |
1985/09/27 | 365 | 371 | 365 | 370 | 24,000 |
1985/09/26 | 371 | 371 | 365 | 370 | 36,000 |
1985/09/25 | 360 | 397 | 360 | 396 | 64,000 |
1985/09/24 | 348 | 349 | 340 | 340 | 41,000 |
1985/09/21 | 333 | 333 | 333 | 333 | 3,000 |
1985/09/20 | 343 | 343 | 343 | 343 | 2,000 |
1985/09/19 | 345 | 345 | 341 | 341 | 8,000 |
1985/09/18 | 340 | 350 | 340 | 345 | 12,000 |
1985/09/17 | 340 | 340 | 340 | 340 | 13,000 |
1985/09/13 | 340 | 340 | 340 | 340 | 5,000 |
1985/09/12 | 341 | 341 | 340 | 340 | 4,000 |
1985/09/11 | 341 | 342 | 340 | 341 | 10,000 |
1985/09/10 | 352 | 352 | 350 | 350 | 4,000 |
1985/09/09 | 351 | 351 | 342 | 350 | 19,000 |
1985/09/07 | 352 | 352 | 352 | 352 | 1,000 |
1985/09/06 | 353 | 353 | 353 | 353 | 2,000 |
1985/09/05 | 353 | 354 | 353 | 353 | 16,000 |
1985/09/04 | 350 | 353 | 350 | 353 | 10,000 |
1985/09/03 | 341 | 341 | 341 | 341 | 5,000 |
1985/09/02 | 351 | 351 | 351 | 351 | 2,000 |
1985/08/30 | 350 | 356 | 348 | 356 | 6,000 |
1985/08/29 | 355 | 355 | 345 | 345 | 8,000 |
1985/08/28 | 355 | 363 | 330 | 330 | 29,000 |
1985/08/27 | 355 | 355 | 355 | 355 | 1,000 |
1985/08/26 | 364 | 364 | 350 | 350 | 12,000 |
1985/08/24 | 350 | 365 | 350 | 365 | 13,000 |
1985/08/23 | 340 | 351 | 340 | 347 | 23,000 |
1985/08/22 | 326 | 335 | 326 | 335 | 17,000 |
1985/08/21 | 330 | 330 | 325 | 325 | 5,000 |
1985/08/19 | 330 | 330 | 330 | 330 | 2,000 |
1985/08/16 | 330 | 330 | 328 | 328 | 10,000 |
1985/08/15 | 338 | 338 | 337 | 337 | 30,000 |
1985/08/13 | 338 | 338 | 338 | 338 | 5,000 |
1985/08/09 | 340 | 340 | 338 | 338 | 4,000 |
1985/08/08 | 340 | 342 | 340 | 342 | 3,000 |
1985/08/07 | 338 | 340 | 338 | 340 | 7,000 |
1985/08/06 | 343 | 343 | 343 | 343 | 7,000 |
1985/08/03 | 328 | 328 | 328 | 328 | 2,000 |
1985/08/02 | 340 | 340 | 330 | 330 | 29,000 |
1985/08/01 | 338 | 340 | 333 | 340 | 23,000 |
1985/07/31 | 333 | 333 | 333 | 333 | 2,000 |
1985/07/30 | 340 | 340 | 320 | 322 | 12,000 |
1985/07/27 | 345 | 345 | 345 | 345 | 3,000 |
1985/07/26 | 340 | 345 | 340 | 345 | 12,000 |
1985/07/25 | 335 | 340 | 335 | 339 | 17,000 |
1985/07/24 | 340 | 340 | 334 | 334 | 9,000 |
1985/07/23 | 351 | 351 | 348 | 348 | 6,000 |
1985/07/22 | 355 | 355 | 350 | 350 | 34,000 |
1985/07/20 | 359 | 359 | 355 | 355 | 20,000 |
1985/07/19 | 361 | 363 | 360 | 360 | 25,000 |
1985/07/18 | 360 | 360 | 360 | 360 | 11,000 |
1985/07/17 | 370 | 370 | 360 | 360 | 9,000 |
1985/07/16 | 370 | 381 | 370 | 370 | 32,000 |
1985/07/15 | 380 | 380 | 379 | 380 | 5,000 |
1985/07/12 | 385 | 390 | 376 | 376 | 72,000 |
1985/07/11 | 360 | 390 | 360 | 390 | 91,000 |
1985/07/10 | 360 | 361 | 355 | 360 | 60,000 |
1985/07/09 | 360 | 360 | 355 | 360 | 16,000 |
1985/07/08 | 355 | 360 | 350 | 360 | 26,000 |
1985/07/05 | 355 | 358 | 355 | 355 | 32,000 |
1985/07/04 | 355 | 355 | 355 | 355 | 10,000 |
1985/07/02 | 353 | 353 | 353 | 353 | 2,000 |
1985/07/01 | 353 | 353 | 353 | 353 | 3,000 |
1985/06/28 | 353 | 353 | 353 | 353 | 4,000 |
1985/06/26 | 365 | 367 | 350 | 350 | 15,000 |
1985/06/25 | 365 | 365 | 365 | 365 | 6,000 |
1985/06/24 | 366 | 366 | 365 | 365 | 15,000 |
1985/06/22 | 365 | 366 | 365 | 365 | 27,000 |
1985/06/21 | 360 | 365 | 356 | 365 | 16,000 |
1985/06/20 | 356 | 356 | 355 | 356 | 22,000 |
1985/06/15 | 345 | 345 | 340 | 340 | 34,000 |
1985/06/13 | 350 | 350 | 350 | 350 | 2,000 |
1985/06/12 | 351 | 355 | 350 | 350 | 7,000 |
1985/06/11 | 355 | 355 | 355 | 355 | 3,000 |
1985/06/10 | 355 | 355 | 351 | 355 | 4,000 |
1985/06/07 | 359 | 360 | 355 | 355 | 19,000 |
1985/06/06 | 357 | 359 | 357 | 359 | 20,000 |
1985/06/05 | 367 | 370 | 360 | 360 | 17,000 |
1985/06/04 | 368 | 375 | 365 | 365 | 32,000 |
1985/06/03 | 373 | 373 | 367 | 367 | 33,000 |
1985/05/31 | 368 | 368 | 367 | 367 | 3,000 |
1985/05/30 | 368 | 370 | 368 | 368 | 16,000 |
1985/05/29 | 360 | 391 | 360 | 386 | 54,000 |
1985/05/28 | 355 | 355 | 350 | 355 | 22,000 |
1985/05/27 | 352 | 360 | 352 | 355 | 18,000 |
1985/05/25 | 347 | 348 | 347 | 348 | 6,000 |
1985/05/24 | 349 | 349 | 345 | 349 | 21,000 |
1985/05/23 | 336 | 347 | 336 | 343 | 20,000 |
1985/05/22 | 333 | 340 | 333 | 335 | 36,000 |
1985/05/21 | 331 | 334 | 320 | 330 | 40,000 |
1985/05/18 | 330 | 335 | 330 | 334 | 22,000 |
1985/05/17 | 319 | 330 | 319 | 325 | 53,000 |
1985/05/16 | 331 | 331 | 329 | 329 | 29,000 |
1985/05/15 | 340 | 340 | 331 | 336 | 11,000 |
1985/05/14 | 350 | 350 | 340 | 340 | 10,000 |
1985/05/13 | 345 | 350 | 345 | 345 | 17,000 |
1985/05/10 | 333 | 344 | 333 | 344 | 10,000 |
1985/05/09 | 340 | 345 | 340 | 340 | 15,000 |
1985/05/08 | 345 | 345 | 345 | 345 | 3,000 |
1985/05/07 | 345 | 345 | 345 | 345 | 1,000 |
1985/05/04 | 345 | 345 | 345 | 345 | 3,000 |
1985/05/02 | 346 | 347 | 330 | 333 | 28,000 |
1985/05/01 | 344 | 345 | 344 | 345 | 9,000 |
1985/04/30 | 350 | 350 | 345 | 346 | 5,000 |
1985/04/27 | 349 | 349 | 345 | 345 | 13,000 |
1985/04/26 | 348 | 349 | 345 | 349 | 23,000 |
1985/04/25 | 350 | 351 | 345 | 345 | 34,000 |
1985/04/24 | 355 | 355 | 355 | 355 | 15,000 |
1985/04/22 | 370 | 370 | 370 | 370 | 25,000 |
1985/04/20 | 374 | 374 | 369 | 374 | 22,000 |
1985/04/19 | 373 | 375 | 372 | 375 | 9,000 |
1985/04/18 | 386 | 386 | 369 | 373 | 46,000 |
1985/04/17 | 380 | 386 | 380 | 381 | 42,000 |
1985/04/16 | 391 | 391 | 379 | 379 | 61,000 |
1985/04/15 | 398 | 405 | 390 | 391 | 51,000 |
1985/04/12 | 417 | 419 | 396 | 399 | 239,000 |
1985/04/11 | 381 | 415 | 381 | 415 | 192,000 |
1985/04/10 | 379 | 389 | 374 | 380 | 51,000 |
1985/04/09 | 388 | 388 | 380 | 380 | 21,000 |
1985/04/08 | 377 | 388 | 373 | 388 | 64,000 |
1985/04/06 | 380 | 382 | 379 | 382 | 16,000 |
1985/04/05 | 387 | 390 | 385 | 390 | 42,000 |
1985/04/04 | 380 | 390 | 379 | 385 | 98,000 |
1985/04/03 | 389 | 389 | 380 | 380 | 37,000 |
1985/04/02 | 399 | 400 | 379 | 379 | 103,000 |
1985/04/01 | 400 | 413 | 391 | 391 | 452,000 |
1985/03/30 | 385 | 395 | 379 | 395 | 203,000 |
1985/03/29 | 380 | 392 | 379 | 386 | 177,000 |
1985/03/28 | 355 | 378 | 355 | 374 | 120,000 |
1985/03/27 | 340 | 350 | 335 | 350 | 32,000 |
1985/03/26 | 331 | 331 | 331 | 331 | 17,000 |
1985/03/23 | 360 | 360 | 359 | 360 | 20,000 |
1985/03/22 | 360 | 360 | 357 | 357 | 53,000 |
1985/03/20 | 335 | 350 | 335 | 350 | 17,000 |
1985/03/19 | 349 | 350 | 343 | 350 | 22,000 |
1985/03/18 | 339 | 339 | 335 | 335 | 29,000 |
1985/03/16 | 375 | 375 | 365 | 366 | 11,000 |
1985/03/15 | 365 | 385 | 365 | 370 | 200,000 |
1985/03/14 | 350 | 365 | 345 | 365 | 68,000 |
1985/03/13 | 339 | 339 | 321 | 321 | 22,000 |
1985/03/12 | 340 | 341 | 335 | 335 | 22,000 |
1985/03/11 | 340 | 341 | 340 | 340 | 15,000 |
1985/03/08 | 350 | 350 | 335 | 335 | 38,000 |
1985/03/07 | 352 | 355 | 344 | 350 | 69,000 |
1985/03/06 | 330 | 340 | 330 | 337 | 90,000 |
1985/03/05 | 335 | 335 | 329 | 330 | 47,000 |
1985/03/04 | 345 | 347 | 330 | 330 | 93,000 |
1985/03/02 | 368 | 370 | 350 | 352 | 22,000 |
1985/03/01 | 386 | 386 | 365 | 370 | 110,000 |
1985/02/28 | 400 | 411 | 381 | 381 | 615,000 |
1985/02/27 | 360 | 400 | 360 | 400 | 1,088,000 |
1985/02/26 | 314 | 340 | 311 | 340 | 298,000 |
1985/02/25 | 296 | 305 | 296 | 300 | 59,000 |
1985/02/23 | 292 | 292 | 292 | 292 | 4,000 |
1985/02/22 | 291 | 292 | 290 | 290 | 12,000 |
1985/02/21 | 292 | 292 | 291 | 291 | 10,000 |
1985/02/20 | 300 | 300 | 290 | 290 | 12,000 |
1985/02/18 | 298 | 300 | 297 | 300 | 8,000 |
1985/02/16 | 295 | 295 | 295 | 295 | 2,000 |
1985/02/15 | 295 | 295 | 295 | 295 | 7,000 |
1985/02/14 | 285 | 287 | 285 | 287 | 2,000 |
1985/02/13 | 289 | 289 | 285 | 285 | 27,000 |
1985/02/12 | 300 | 300 | 288 | 288 | 11,000 |
1985/02/08 | 300 | 300 | 300 | 300 | 9,000 |
1985/02/07 | 286 | 286 | 286 | 286 | 3,000 |
1985/02/04 | 300 | 300 | 300 | 300 | 2,000 |
1985/02/01 | 310 | 310 | 305 | 310 | 23,000 |
1985/01/31 | 305 | 310 | 305 | 305 | 17,000 |
1985/01/30 | 310 | 310 | 309 | 309 | 19,000 |
1985/01/29 | 291 | 318 | 291 | 305 | 37,000 |
1985/01/28 | 291 | 291 | 291 | 291 | 4,000 |
1985/01/26 | 299 | 299 | 288 | 288 | 10,000 |
1985/01/25 | 299 | 299 | 290 | 290 | 21,000 |
1985/01/24 | 291 | 300 | 291 | 299 | 10,000 |
1985/01/23 | 295 | 295 | 295 | 295 | 2,000 |
1985/01/22 | 299 | 299 | 299 | 299 | 7,000 |
1985/01/21 | 300 | 300 | 300 | 300 | 14,000 |
1985/01/19 | 292 | 292 | 290 | 290 | 10,000 |
1985/01/18 | 288 | 288 | 287 | 287 | 3,000 |
1985/01/17 | 290 | 295 | 290 | 290 | 6,000 |
1985/01/16 | 289 | 289 | 288 | 289 | 10,000 |
1985/01/14 | 290 | 290 | 290 | 290 | 6,000 |
1985/01/11 | 300 | 300 | 300 | 300 | 6,000 |
1985/01/10 | 299 | 299 | 288 | 288 | 21,000 |
1985/01/09 | 292 | 305 | 292 | 300 | 35,000 |
1985/01/08 | 295 | 295 | 290 | 290 | 7,000 |
1985/01/07 | 290 | 291 | 290 | 290 | 16,000 |
1985/01/05 | 285 | 285 | 285 | 285 | 2,000 |
1985/01/04 | 285 | 290 | 285 | 290 | 10,000 |