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 |
---|---|---|---|---|---|
1986/12/27 | 650 | 650 | 646 | 646 | 2,000 |
1986/12/26 | 646 | 650 | 646 | 650 | 56,000 |
1986/12/25 | 650 | 650 | 645 | 645 | 46,000 |
1986/12/24 | 648 | 650 | 642 | 650 | 33,000 |
1986/12/23 | 645 | 646 | 642 | 642 | 41,000 |
1986/12/22 | 644 | 645 | 644 | 645 | 5,000 |
1986/12/19 | 635 | 643 | 635 | 640 | 26,000 |
1986/12/18 | 630 | 630 | 630 | 630 | 12,000 |
1986/12/17 | 659 | 659 | 642 | 645 | 42,000 |
1986/12/16 | 641 | 660 | 641 | 660 | 19,000 |
1986/12/15 | 640 | 655 | 640 | 640 | 23,000 |
1986/12/12 | 630 | 633 | 621 | 630 | 13,000 |
1986/12/11 | 616 | 630 | 615 | 630 | 21,000 |
1986/12/10 | 610 | 616 | 605 | 616 | 61,000 |
1986/12/09 | 611 | 611 | 610 | 610 | 24,000 |
1986/12/08 | 610 | 610 | 610 | 610 | 9,000 |
1986/12/06 | 610 | 611 | 610 | 610 | 19,000 |
1986/12/05 | 611 | 611 | 610 | 611 | 36,000 |
1986/12/04 | 620 | 620 | 612 | 620 | 22,000 |
1986/12/03 | 612 | 640 | 612 | 620 | 18,000 |
1986/12/02 | 625 | 625 | 610 | 610 | 176,000 |
1986/12/01 | 611 | 620 | 610 | 620 | 15,000 |
1986/11/29 | 611 | 616 | 610 | 610 | 12,000 |
1986/11/28 | 610 | 610 | 605 | 610 | 19,000 |
1986/11/27 | 615 | 615 | 615 | 615 | 2,000 |
1986/11/26 | 617 | 617 | 615 | 615 | 6,000 |
1986/11/25 | 617 | 620 | 615 | 615 | 8,000 |
1986/11/22 | 610 | 617 | 610 | 617 | 9,000 |
1986/11/21 | 612 | 615 | 610 | 615 | 21,000 |
1986/11/20 | 617 | 617 | 610 | 610 | 34,000 |
1986/11/19 | 618 | 618 | 607 | 607 | 10,000 |
1986/11/18 | 610 | 620 | 610 | 619 | 14,000 |
1986/11/17 | 615 | 620 | 610 | 615 | 161,000 |
1986/11/14 | 615 | 615 | 610 | 615 | 51,000 |
1986/11/13 | 620 | 621 | 620 | 620 | 44,000 |
1986/11/12 | 575 | 618 | 575 | 618 | 38,000 |
1986/11/11 | 561 | 577 | 560 | 577 | 48,000 |
1986/11/10 | 560 | 570 | 560 | 560 | 35,000 |
1986/11/07 | 560 | 560 | 560 | 560 | 8,000 |
1986/11/06 | 560 | 560 | 560 | 560 | 9,000 |
1986/11/05 | 560 | 560 | 550 | 550 | 25,000 |
1986/11/04 | 560 | 560 | 560 | 560 | 46,000 |
1986/11/01 | 557 | 575 | 557 | 575 | 32,000 |
1986/10/31 | 561 | 561 | 560 | 560 | 4,000 |
1986/10/30 | 560 | 560 | 560 | 560 | 10,000 |
1986/10/29 | 562 | 566 | 560 | 560 | 13,000 |
1986/10/28 | 561 | 565 | 561 | 565 | 6,000 |
1986/10/27 | 560 | 561 | 560 | 561 | 9,000 |
1986/10/25 | 560 | 560 | 560 | 560 | 18,000 |
1986/10/24 | 555 | 560 | 555 | 560 | 15,000 |
1986/10/23 | 580 | 585 | 575 | 575 | 5,000 |
1986/10/22 | 590 | 590 | 585 | 585 | 24,000 |
1986/10/21 | 603 | 603 | 595 | 595 | 18,000 |
1986/10/20 | 595 | 604 | 595 | 604 | 43,000 |
1986/10/17 | 595 | 595 | 595 | 595 | 21,000 |
1986/10/16 | 605 | 605 | 595 | 595 | 96,000 |
1986/10/15 | 609 | 610 | 605 | 605 | 26,000 |
1986/10/14 | 600 | 610 | 600 | 609 | 34,000 |
1986/10/13 | 609 | 609 | 601 | 601 | 2,000 |
1986/10/09 | 600 | 600 | 600 | 600 | 12,000 |
1986/10/08 | 600 | 600 | 600 | 600 | 31,000 |
1986/10/07 | 600 | 601 | 600 | 600 | 18,000 |
1986/10/06 | 590 | 600 | 590 | 600 | 24,000 |
1986/10/04 | 606 | 610 | 600 | 600 | 18,000 |
1986/10/03 | 630 | 635 | 605 | 605 | 68,000 |
1986/10/02 | 609 | 635 | 609 | 635 | 98,000 |
1986/10/01 | 600 | 614 | 600 | 609 | 39,000 |
1986/09/30 | 595 | 614 | 595 | 614 | 20,000 |
1986/09/29 | 597 | 597 | 590 | 595 | 60,000 |
1986/09/27 | 597 | 598 | 597 | 597 | 16,000 |
1986/09/26 | 595 | 600 | 595 | 597 | 14,000 |
1986/09/25 | 585 | 605 | 585 | 605 | 39,000 |
1986/09/24 | 595 | 595 | 595 | 595 | 1,000 |
1986/09/22 | 585 | 590 | 585 | 585 | 15,000 |
1986/09/19 | 590 | 594 | 585 | 585 | 11,000 |
1986/09/18 | 580 | 600 | 580 | 600 | 48,000 |
1986/09/17 | 581 | 585 | 580 | 580 | 27,000 |
1986/09/16 | 597 | 605 | 580 | 580 | 48,000 |
1986/09/12 | 590 | 595 | 590 | 595 | 15,000 |
1986/09/11 | 610 | 613 | 605 | 605 | 42,000 |
1986/09/10 | 598 | 610 | 597 | 610 | 15,000 |
1986/09/09 | 615 | 615 | 601 | 601 | 18,000 |
1986/09/08 | 615 | 615 | 605 | 615 | 21,000 |
1986/09/06 | 619 | 619 | 605 | 605 | 6,000 |
1986/09/05 | 620 | 630 | 620 | 620 | 34,000 |
1986/09/04 | 570 | 590 | 570 | 590 | 13,000 |
1986/09/03 | 580 | 580 | 570 | 580 | 13,000 |
1986/09/02 | 581 | 581 | 575 | 580 | 14,000 |
1986/09/01 | 600 | 610 | 600 | 601 | 16,000 |
1986/08/29 | 620 | 620 | 600 | 600 | 8,000 |
1986/08/28 | 612 | 628 | 612 | 628 | 2,000 |
1986/08/27 | 608 | 609 | 608 | 609 | 4,000 |
1986/08/26 | 615 | 615 | 608 | 608 | 18,000 |
1986/08/25 | 620 | 620 | 615 | 618 | 5,000 |
1986/08/23 | 619 | 619 | 610 | 610 | 2,000 |
1986/08/22 | 625 | 629 | 606 | 629 | 39,000 |
1986/08/21 | 615 | 630 | 610 | 630 | 54,000 |
1986/08/20 | 615 | 620 | 615 | 615 | 33,000 |
1986/08/19 | 630 | 630 | 615 | 615 | 39,000 |
1986/08/18 | 630 | 640 | 628 | 640 | 79,000 |
1986/08/15 | 620 | 620 | 610 | 620 | 27,000 |
1986/08/14 | 615 | 625 | 610 | 610 | 68,000 |
1986/08/13 | 635 | 640 | 600 | 600 | 144,000 |
1986/08/12 | 622 | 640 | 620 | 640 | 27,000 |
1986/08/11 | 620 | 622 | 615 | 620 | 17,000 |
1986/08/08 | 610 | 622 | 605 | 615 | 96,000 |
1986/08/07 | 621 | 623 | 610 | 611 | 18,000 |
1986/08/06 | 620 | 623 | 620 | 620 | 10,000 |
1986/08/05 | 609 | 610 | 601 | 610 | 18,000 |
1986/08/04 | 610 | 610 | 600 | 601 | 16,000 |
1986/08/02 | 600 | 610 | 600 | 600 | 22,000 |
1986/08/01 | 620 | 625 | 605 | 615 | 20,000 |
1986/07/31 | 635 | 635 | 632 | 635 | 17,000 |
1986/07/30 | 653 | 654 | 635 | 635 | 21,000 |
1986/07/29 | 655 | 663 | 650 | 660 | 17,000 |
1986/07/28 | 635 | 635 | 635 | 635 | 14,000 |
1986/07/26 | 640 | 650 | 630 | 635 | 31,000 |
1986/07/25 | 660 | 660 | 645 | 650 | 57,000 |
1986/07/24 | 677 | 677 | 660 | 660 | 41,000 |
1986/07/23 | 695 | 699 | 677 | 677 | 106,000 |
1986/07/22 | 675 | 720 | 675 | 699 | 303,000 |
1986/07/21 | 660 | 680 | 653 | 665 | 169,000 |
1986/07/19 | 707 | 707 | 664 | 664 | 155,000 |
1986/07/18 | 660 | 710 | 657 | 710 | 448,000 |
1986/07/17 | 590 | 634 | 590 | 610 | 338,000 |
1986/07/16 | 571 | 578 | 570 | 570 | 21,000 |
1986/07/15 | 599 | 599 | 570 | 570 | 25,000 |
1986/07/14 | 596 | 600 | 590 | 590 | 28,000 |
1986/07/11 | 592 | 600 | 590 | 596 | 68,000 |
1986/07/10 | 585 | 594 | 580 | 594 | 34,000 |
1986/07/09 | 582 | 600 | 578 | 578 | 114,000 |
1986/07/08 | 568 | 580 | 561 | 580 | 148,000 |
1986/07/07 | 556 | 565 | 556 | 563 | 21,000 |
1986/07/05 | 555 | 555 | 555 | 555 | 11,000 |
1986/07/04 | 561 | 565 | 560 | 560 | 38,000 |
1986/07/03 | 561 | 565 | 560 | 560 | 19,000 |
1986/07/02 | 565 | 570 | 562 | 562 | 15,000 |
1986/07/01 | 568 | 570 | 565 | 565 | 31,000 |
1986/06/30 | 570 | 570 | 562 | 565 | 36,000 |
1986/06/28 | 561 | 561 | 561 | 561 | 13,000 |
1986/06/27 | 546 | 565 | 546 | 560 | 77,000 |
1986/06/26 | 545 | 545 | 543 | 543 | 9,000 |
1986/06/25 | 539 | 550 | 539 | 550 | 30,000 |
1986/06/24 | 556 | 560 | 538 | 538 | 38,000 |
1986/06/23 | 570 | 575 | 556 | 556 | 50,000 |
1986/06/21 | 558 | 560 | 550 | 559 | 23,000 |
1986/06/20 | 558 | 560 | 550 | 558 | 50,000 |
1986/06/19 | 558 | 558 | 550 | 558 | 31,000 |
1986/06/18 | 555 | 560 | 554 | 560 | 44,000 |
1986/06/17 | 554 | 554 | 540 | 554 | 20,000 |
1986/06/16 | 560 | 570 | 535 | 535 | 69,000 |
1986/06/13 | 545 | 557 | 545 | 547 | 47,000 |
1986/06/12 | 560 | 560 | 547 | 555 | 42,000 |
1986/06/11 | 567 | 567 | 551 | 560 | 46,000 |
1986/06/10 | 550 | 572 | 545 | 570 | 147,000 |
1986/06/09 | 535 | 550 | 530 | 550 | 169,000 |
1986/06/07 | 525 | 530 | 520 | 525 | 53,000 |
1986/06/06 | 525 | 525 | 515 | 516 | 46,000 |
1986/06/05 | 525 | 525 | 515 | 525 | 60,000 |
1986/06/04 | 484 | 528 | 481 | 528 | 44,000 |
1986/06/03 | 490 | 490 | 489 | 489 | 3,000 |
1986/06/02 | 499 | 499 | 489 | 490 | 21,000 |
1986/05/31 | 500 | 500 | 498 | 498 | 27,000 |
1986/05/30 | 500 | 509 | 500 | 509 | 65,000 |
1986/05/29 | 475 | 510 | 475 | 509 | 93,000 |
1986/05/28 | 480 | 480 | 480 | 480 | 20,000 |
1986/05/27 | 475 | 480 | 472 | 480 | 15,000 |
1986/05/26 | 480 | 482 | 480 | 482 | 29,000 |
1986/05/24 | 500 | 505 | 492 | 492 | 25,000 |
1986/05/23 | 490 | 500 | 490 | 498 | 81,000 |
1986/05/22 | 480 | 500 | 480 | 500 | 174,000 |
1986/05/21 | 478 | 485 | 471 | 485 | 17,000 |
1986/05/20 | 480 | 481 | 475 | 481 | 24,000 |
1986/05/19 | 485 | 485 | 479 | 479 | 14,000 |
1986/05/17 | 480 | 490 | 480 | 485 | 22,000 |
1986/05/16 | 495 | 495 | 481 | 481 | 35,000 |
1986/05/15 | 479 | 485 | 479 | 485 | 43,000 |
1986/05/14 | 468 | 479 | 468 | 469 | 15,000 |
1986/05/13 | 468 | 470 | 468 | 468 | 18,000 |
1986/05/12 | 468 | 468 | 468 | 468 | 5,000 |
1986/05/09 | 470 | 474 | 468 | 468 | 23,000 |
1986/05/08 | 461 | 473 | 461 | 473 | 10,000 |
1986/05/07 | 450 | 459 | 450 | 459 | 10,000 |
1986/05/06 | 447 | 447 | 447 | 447 | 2,000 |
1986/05/02 | 450 | 450 | 445 | 445 | 10,000 |
1986/05/01 | 445 | 450 | 441 | 445 | 11,000 |
1986/04/30 | 450 | 450 | 450 | 450 | 9,000 |
1986/04/28 | 455 | 455 | 455 | 455 | 1,000 |
1986/04/26 | 463 | 463 | 450 | 450 | 6,000 |
1986/04/25 | 470 | 474 | 465 | 465 | 9,000 |
1986/04/24 | 460 | 480 | 460 | 465 | 17,000 |
1986/04/23 | 455 | 458 | 450 | 458 | 16,000 |
1986/04/22 | 455 | 455 | 450 | 450 | 10,000 |
1986/04/21 | 445 | 458 | 445 | 458 | 8,000 |
1986/04/19 | 442 | 442 | 441 | 441 | 3,000 |
1986/04/18 | 455 | 455 | 441 | 441 | 22,000 |
1986/04/17 | 440 | 440 | 435 | 440 | 30,000 |
1986/04/16 | 435 | 440 | 434 | 435 | 17,000 |
1986/04/15 | 441 | 441 | 440 | 440 | 2,000 |
1986/04/14 | 440 | 440 | 440 | 440 | 5,000 |
1986/04/11 | 437 | 439 | 437 | 439 | 3,000 |
1986/04/09 | 437 | 437 | 436 | 436 | 10,000 |
1986/04/08 | 449 | 450 | 449 | 450 | 13,000 |
1986/04/07 | 440 | 445 | 440 | 445 | 13,000 |
1986/04/05 | 436 | 436 | 436 | 436 | 5,000 |
1986/04/04 | 447 | 447 | 436 | 436 | 11,000 |
1986/04/03 | 459 | 459 | 448 | 448 | 5,000 |
1986/04/02 | 457 | 460 | 457 | 460 | 26,000 |
1986/04/01 | 465 | 466 | 457 | 457 | 20,000 |
1986/03/31 | 460 | 460 | 456 | 460 | 28,000 |
1986/03/29 | 430 | 440 | 430 | 440 | 22,000 |
1986/03/28 | 430 | 435 | 430 | 435 | 31,000 |
1986/03/27 | 444 | 448 | 431 | 435 | 52,000 |
1986/03/26 | 434 | 440 | 434 | 439 | 28,000 |
1986/03/25 | 435 | 435 | 432 | 434 | 41,000 |
1986/03/24 | 445 | 445 | 432 | 432 | 15,000 |
1986/03/22 | 449 | 450 | 447 | 450 | 17,000 |
1986/03/20 | 452 | 455 | 450 | 450 | 17,000 |
1986/03/19 | 433 | 450 | 433 | 450 | 21,000 |
1986/03/18 | 451 | 452 | 434 | 434 | 52,000 |
1986/03/17 | 460 | 464 | 450 | 450 | 12,000 |
1986/03/14 | 470 | 479 | 465 | 479 | 16,000 |
1986/03/13 | 475 | 475 | 471 | 471 | 8,000 |
1986/03/12 | 461 | 470 | 461 | 470 | 32,000 |
1986/03/11 | 480 | 480 | 460 | 460 | 21,000 |
1986/03/10 | 489 | 494 | 483 | 483 | 21,000 |
1986/03/07 | 491 | 494 | 490 | 494 | 39,000 |
1986/03/06 | 499 | 499 | 485 | 490 | 38,000 |
1986/03/05 | 500 | 505 | 500 | 500 | 140,000 |
1986/03/04 | 490 | 510 | 490 | 510 | 181,000 |
1986/03/03 | 496 | 500 | 480 | 480 | 44,000 |
1986/03/01 | 497 | 500 | 493 | 500 | 125,000 |
1986/02/28 | 495 | 500 | 490 | 495 | 231,000 |
1986/02/27 | 475 | 480 | 471 | 480 | 129,000 |
1986/02/26 | 460 | 465 | 459 | 462 | 50,000 |
1986/02/25 | 457 | 458 | 455 | 458 | 56,000 |
1986/02/24 | 451 | 458 | 450 | 451 | 82,000 |
1986/02/22 | 450 | 450 | 445 | 450 | 66,000 |
1986/02/21 | 450 | 450 | 437 | 440 | 34,000 |
1986/02/20 | 439 | 439 | 432 | 432 | 42,000 |
1986/02/19 | 443 | 443 | 433 | 433 | 30,000 |
1986/02/18 | 452 | 460 | 440 | 440 | 66,000 |
1986/02/17 | 470 | 470 | 444 | 450 | 106,000 |
1986/02/15 | 460 | 469 | 460 | 469 | 196,000 |
1986/02/14 | 450 | 461 | 448 | 459 | 225,000 |
1986/02/13 | 450 | 452 | 440 | 441 | 215,000 |
1986/02/12 | 413 | 445 | 413 | 435 | 175,000 |
1986/02/10 | 395 | 410 | 395 | 408 | 91,000 |
1986/02/07 | 398 | 400 | 395 | 398 | 15,000 |
1986/02/06 | 400 | 400 | 398 | 398 | 5,000 |
1986/02/05 | 400 | 400 | 397 | 400 | 9,000 |
1986/02/04 | 399 | 400 | 399 | 400 | 12,000 |
1986/02/03 | 394 | 395 | 394 | 395 | 2,000 |
1986/02/01 | 394 | 394 | 393 | 393 | 4,000 |
1986/01/31 | 399 | 400 | 387 | 387 | 19,000 |
1986/01/30 | 397 | 400 | 397 | 400 | 6,000 |
1986/01/29 | 385 | 385 | 385 | 385 | 16,000 |
1986/01/28 | 400 | 402 | 400 | 400 | 10,000 |
1986/01/27 | 420 | 423 | 408 | 408 | 14,000 |
1986/01/25 | 409 | 416 | 409 | 416 | 24,000 |
1986/01/24 | 409 | 409 | 405 | 405 | 19,000 |
1986/01/23 | 401 | 410 | 400 | 400 | 25,000 |
1986/01/22 | 386 | 392 | 386 | 392 | 20,000 |
1986/01/21 | 388 | 388 | 386 | 386 | 8,000 |
1986/01/20 | 388 | 389 | 384 | 388 | 25,000 |
1986/01/18 | 385 | 389 | 384 | 389 | 16,000 |
1986/01/17 | 382 | 384 | 382 | 384 | 16,000 |
1986/01/16 | 385 | 385 | 380 | 380 | 17,000 |
1986/01/14 | 385 | 385 | 385 | 385 | 6,000 |
1986/01/13 | 380 | 385 | 380 | 380 | 31,000 |
1986/01/10 | 385 | 385 | 380 | 380 | 16,000 |
1986/01/09 | 390 | 390 | 390 | 390 | 6,000 |
1986/01/08 | 392 | 393 | 390 | 393 | 9,000 |
1986/01/07 | 395 | 395 | 390 | 394 | 22,000 |
1986/01/06 | 398 | 398 | 390 | 390 | 6,000 |
1986/01/04 | 395 | 395 | 395 | 395 | 6,000 |