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 |
---|---|---|---|---|---|
1987/12/28 | 919 | 920 | 919 | 920 | 13,000 |
1987/12/26 | 960 | 960 | 960 | 960 | 22,000 |
1987/12/25 | 974 | 997 | 960 | 960 | 47,000 |
1987/12/24 | 1,010 | 1,010 | 975 | 975 | 37,000 |
1987/12/23 | 959 | 1,030 | 955 | 1,030 | 119,000 |
1987/12/22 | 935 | 970 | 935 | 969 | 61,000 |
1987/12/21 | 935 | 940 | 933 | 933 | 32,000 |
1987/12/18 | 931 | 935 | 920 | 920 | 50,000 |
1987/12/17 | 920 | 933 | 915 | 930 | 37,000 |
1987/12/16 | 948 | 948 | 910 | 910 | 30,000 |
1987/12/15 | 956 | 959 | 950 | 959 | 47,000 |
1987/12/14 | 869 | 900 | 869 | 890 | 26,000 |
1987/12/11 | 835 | 860 | 835 | 840 | 19,000 |
1987/12/10 | 835 | 835 | 835 | 835 | 31,000 |
1987/12/09 | 831 | 834 | 830 | 834 | 10,000 |
1987/12/08 | 830 | 830 | 830 | 830 | 16,000 |
1987/12/07 | 830 | 832 | 830 | 830 | 12,000 |
1987/12/05 | 845 | 845 | 830 | 830 | 5,000 |
1987/12/04 | 859 | 859 | 850 | 850 | 15,000 |
1987/12/03 | 836 | 843 | 833 | 843 | 18,000 |
1987/12/02 | 821 | 830 | 821 | 822 | 6,000 |
1987/12/01 | 821 | 821 | 810 | 820 | 8,000 |
1987/11/30 | 822 | 830 | 822 | 830 | 9,000 |
1987/11/28 | 829 | 829 | 829 | 829 | 6,000 |
1987/11/26 | 869 | 869 | 869 | 869 | 1,000 |
1987/11/25 | 869 | 869 | 869 | 869 | 2,000 |
1987/11/24 | 866 | 875 | 859 | 859 | 6,000 |
1987/11/20 | 890 | 890 | 859 | 859 | 13,000 |
1987/11/19 | 849 | 884 | 849 | 884 | 34,000 |
1987/11/18 | 814 | 850 | 814 | 850 | 10,000 |
1987/11/17 | 820 | 820 | 815 | 815 | 8,000 |
1987/11/16 | 786 | 802 | 786 | 801 | 8,000 |
1987/11/13 | 771 | 780 | 771 | 780 | 5,000 |
1987/11/12 | 748 | 765 | 748 | 760 | 12,000 |
1987/11/10 | 790 | 800 | 779 | 779 | 12,000 |
1987/11/09 | 819 | 819 | 800 | 800 | 12,000 |
1987/11/07 | 820 | 820 | 810 | 810 | 10,000 |
1987/11/06 | 830 | 830 | 801 | 810 | 25,000 |
1987/11/05 | 830 | 834 | 830 | 831 | 12,000 |
1987/11/04 | 860 | 860 | 820 | 830 | 12,000 |
1987/11/02 | 861 | 878 | 842 | 850 | 24,000 |
1987/10/30 | 845 | 845 | 831 | 831 | 12,000 |
1987/10/29 | 831 | 855 | 831 | 855 | 24,000 |
1987/10/28 | 879 | 879 | 852 | 855 | 16,000 |
1987/10/27 | 809 | 840 | 809 | 840 | 83,000 |
1987/10/26 | 890 | 890 | 880 | 880 | 30,000 |
1987/10/24 | 892 | 903 | 890 | 890 | 26,000 |
1987/10/23 | 890 | 910 | 890 | 902 | 85,000 |
1987/10/22 | 902 | 920 | 902 | 902 | 65,000 |
1987/10/21 | 870 | 906 | 870 | 891 | 67,000 |
1987/10/19 | 975 | 975 | 965 | 970 | 56,000 |
1987/10/16 | 990 | 1,000 | 977 | 1,000 | 47,000 |
1987/10/15 | 975 | 998 | 975 | 977 | 22,000 |
1987/10/14 | 1,000 | 1,000 | 961 | 965 | 45,000 |
1987/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
1987/10/12 | 1,010 | 1,010 | 1,000 | 1,010 | 32,000 |
1987/10/09 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 |
1987/10/08 | 1,030 | 1,050 | 1,020 | 1,030 | 44,000 |
1987/10/07 | 980 | 997 | 975 | 985 | 55,000 |
1987/10/06 | 995 | 995 | 980 | 981 | 24,000 |
1987/10/05 | 966 | 980 | 966 | 975 | 26,000 |
1987/10/03 | 966 | 980 | 966 | 966 | 41,000 |
1987/10/02 | 1,000 | 1,010 | 975 | 976 | 83,000 |
1987/10/01 | 1,010 | 1,030 | 1,000 | 1,000 | 48,000 |
1987/09/30 | 1,050 | 1,050 | 1,000 | 1,010 | 114,000 |
1987/09/29 | 970 | 1,050 | 970 | 1,050 | 101,000 |
1987/09/28 | 972 | 972 | 934 | 960 | 87,000 |
1987/09/26 | 980 | 1,000 | 969 | 971 | 95,000 |
1987/09/25 | 1,120 | 1,120 | 1,000 | 1,020 | 418,000 |
1987/09/24 | 975 | 1,060 | 974 | 1,060 | 501,000 |
1987/09/22 | 930 | 978 | 925 | 953 | 410,000 |
1987/09/21 | 898 | 929 | 895 | 920 | 309,000 |
1987/09/18 | 871 | 895 | 871 | 885 | 302,000 |
1987/09/17 | 820 | 860 | 817 | 854 | 287,000 |
1987/09/16 | 811 | 820 | 810 | 814 | 65,000 |
1987/09/14 | 800 | 810 | 791 | 800 | 24,000 |
1987/09/11 | 773 | 785 | 770 | 785 | 11,000 |
1987/09/10 | 771 | 772 | 770 | 772 | 18,000 |
1987/09/09 | 790 | 790 | 780 | 780 | 22,000 |
1987/09/08 | 795 | 795 | 770 | 770 | 36,000 |
1987/09/07 | 810 | 811 | 795 | 795 | 22,000 |
1987/09/05 | 814 | 815 | 810 | 813 | 41,000 |
1987/09/04 | 789 | 815 | 780 | 815 | 41,000 |
1987/09/03 | 787 | 799 | 780 | 780 | 13,000 |
1987/09/02 | 790 | 805 | 790 | 790 | 35,000 |
1987/09/01 | 810 | 810 | 800 | 800 | 29,000 |
1987/08/31 | 813 | 815 | 800 | 815 | 37,000 |
1987/08/29 | 815 | 815 | 815 | 815 | 10,000 |
1987/08/28 | 790 | 790 | 770 | 785 | 130,000 |
1987/08/27 | 811 | 815 | 811 | 815 | 9,000 |
1987/08/26 | 800 | 812 | 790 | 810 | 40,000 |
1987/08/25 | 812 | 817 | 800 | 800 | 18,000 |
1987/08/24 | 799 | 818 | 780 | 818 | 16,000 |
1987/08/22 | 783 | 800 | 780 | 800 | 30,000 |
1987/08/21 | 784 | 800 | 782 | 782 | 35,000 |
1987/08/20 | 783 | 790 | 781 | 784 | 16,000 |
1987/08/19 | 790 | 791 | 781 | 781 | 15,000 |
1987/08/18 | 801 | 805 | 780 | 780 | 17,000 |
1987/08/17 | 810 | 810 | 790 | 790 | 14,000 |
1987/08/14 | 802 | 802 | 800 | 800 | 15,000 |
1987/08/13 | 817 | 818 | 803 | 803 | 23,000 |
1987/08/12 | 812 | 825 | 810 | 820 | 26,000 |
1987/08/11 | 821 | 821 | 809 | 809 | 42,000 |
1987/08/10 | 812 | 812 | 802 | 802 | 65,000 |
1987/08/07 | 801 | 830 | 799 | 802 | 58,000 |
1987/08/06 | 850 | 850 | 798 | 810 | 240,000 |
1987/08/05 | 790 | 850 | 790 | 838 | 506,000 |
1987/08/04 | 793 | 793 | 770 | 788 | 282,000 |
1987/08/03 | 760 | 810 | 750 | 783 | 198,000 |
1987/08/01 | 750 | 750 | 740 | 750 | 21,000 |
1987/07/31 | 741 | 745 | 740 | 740 | 16,000 |
1987/07/30 | 750 | 755 | 750 | 751 | 25,000 |
1987/07/29 | 735 | 750 | 731 | 750 | 69,000 |
1987/07/27 | 709 | 720 | 702 | 702 | 15,000 |
1987/07/25 | 703 | 703 | 703 | 703 | 2,000 |
1987/07/24 | 701 | 701 | 695 | 700 | 13,000 |
1987/07/23 | 724 | 724 | 710 | 710 | 16,000 |
1987/07/22 | 700 | 725 | 692 | 725 | 42,000 |
1987/07/21 | 700 | 700 | 692 | 692 | 13,000 |
1987/07/20 | 710 | 711 | 702 | 702 | 30,000 |
1987/07/17 | 712 | 712 | 700 | 700 | 34,000 |
1987/07/16 | 710 | 715 | 710 | 711 | 25,000 |
1987/07/15 | 721 | 730 | 710 | 710 | 27,000 |
1987/07/14 | 725 | 732 | 710 | 730 | 36,000 |
1987/07/13 | 720 | 725 | 720 | 725 | 24,000 |
1987/07/10 | 740 | 740 | 719 | 720 | 16,000 |
1987/07/09 | 760 | 761 | 740 | 740 | 59,000 |
1987/07/08 | 749 | 770 | 749 | 765 | 145,000 |
1987/07/07 | 720 | 800 | 720 | 800 | 72,000 |
1987/07/06 | 741 | 741 | 710 | 710 | 23,000 |
1987/07/04 | 740 | 740 | 740 | 740 | 22,000 |
1987/07/03 | 709 | 739 | 709 | 739 | 38,000 |
1987/07/02 | 701 | 701 | 699 | 699 | 16,000 |
1987/07/01 | 713 | 713 | 691 | 691 | 28,000 |
1987/06/30 | 715 | 715 | 691 | 709 | 20,000 |
1987/06/29 | 719 | 719 | 710 | 710 | 34,000 |
1987/06/27 | 764 | 780 | 749 | 749 | 125,000 |
1987/06/26 | 710 | 754 | 710 | 754 | 122,000 |
1987/06/25 | 701 | 711 | 693 | 711 | 23,000 |
1987/06/24 | 699 | 699 | 690 | 690 | 23,000 |
1987/06/23 | 739 | 739 | 725 | 725 | 24,000 |
1987/06/22 | 750 | 750 | 739 | 740 | 62,000 |
1987/06/19 | 732 | 750 | 720 | 740 | 79,000 |
1987/06/18 | 710 | 730 | 705 | 730 | 149,000 |
1987/06/17 | 735 | 750 | 710 | 710 | 177,000 |
1987/06/16 | 739 | 740 | 728 | 738 | 93,000 |
1987/06/15 | 740 | 743 | 719 | 729 | 167,000 |
1987/06/12 | 746 | 765 | 719 | 730 | 431,000 |
1987/06/11 | 737 | 747 | 731 | 744 | 145,000 |
1987/06/10 | 685 | 727 | 685 | 727 | 203,000 |
1987/06/09 | 680 | 689 | 661 | 687 | 96,000 |
1987/06/08 | 660 | 660 | 645 | 659 | 83,000 |
1987/06/06 | 603 | 625 | 600 | 620 | 138,000 |
1987/06/05 | 600 | 603 | 596 | 600 | 114,000 |
1987/06/03 | 600 | 600 | 595 | 595 | 21,000 |
1987/06/02 | 600 | 600 | 592 | 592 | 20,000 |
1987/06/01 | 598 | 600 | 598 | 600 | 35,000 |
1987/05/30 | 599 | 599 | 591 | 591 | 6,000 |
1987/05/29 | 590 | 599 | 590 | 599 | 5,000 |
1987/05/28 | 589 | 589 | 581 | 584 | 5,000 |
1987/05/27 | 591 | 595 | 589 | 590 | 8,000 |
1987/05/26 | 592 | 596 | 590 | 590 | 19,000 |
1987/05/25 | 590 | 590 | 590 | 590 | 6,000 |
1987/05/23 | 590 | 590 | 590 | 590 | 9,000 |
1987/05/22 | 589 | 589 | 580 | 580 | 3,000 |
1987/05/20 | 590 | 590 | 590 | 590 | 5,000 |
1987/05/19 | 599 | 599 | 590 | 590 | 2,000 |
1987/05/18 | 590 | 600 | 585 | 600 | 9,000 |
1987/05/15 | 590 | 590 | 580 | 580 | 3,000 |
1987/05/14 | 590 | 590 | 590 | 590 | 8,000 |
1987/05/13 | 576 | 576 | 576 | 576 | 4,000 |
1987/05/12 | 600 | 600 | 590 | 590 | 7,000 |
1987/05/11 | 590 | 600 | 590 | 590 | 11,000 |
1987/05/08 | 590 | 600 | 590 | 600 | 7,000 |
1987/04/30 | 578 | 580 | 578 | 580 | 6,000 |
1987/04/27 | 600 | 600 | 590 | 590 | 7,000 |
1987/04/25 | 605 | 605 | 600 | 600 | 17,000 |
1987/04/24 | 595 | 605 | 595 | 604 | 36,000 |
1987/04/23 | 590 | 590 | 589 | 590 | 8,000 |
1987/04/22 | 579 | 580 | 576 | 580 | 29,000 |
1987/04/21 | 580 | 585 | 580 | 585 | 17,000 |
1987/04/20 | 582 | 582 | 580 | 580 | 17,000 |
1987/04/17 | 585 | 585 | 585 | 585 | 4,000 |
1987/04/16 | 580 | 590 | 580 | 585 | 12,000 |
1987/04/15 | 580 | 580 | 580 | 580 | 9,000 |
1987/04/14 | 600 | 600 | 600 | 600 | 3,000 |
1987/04/13 | 590 | 600 | 590 | 600 | 6,000 |
1987/04/10 | 590 | 600 | 590 | 600 | 5,000 |
1987/04/09 | 590 | 590 | 587 | 587 | 33,000 |
1987/04/08 | 590 | 591 | 587 | 590 | 24,000 |
1987/04/07 | 591 | 591 | 590 | 590 | 9,000 |
1987/04/06 | 589 | 589 | 589 | 589 | 5,000 |
1987/04/04 | 590 | 590 | 587 | 587 | 15,000 |
1987/04/03 | 600 | 603 | 590 | 590 | 43,000 |
1987/04/02 | 592 | 592 | 590 | 590 | 40,000 |
1987/04/01 | 605 | 605 | 600 | 604 | 10,000 |
1987/03/31 | 605 | 610 | 600 | 610 | 36,000 |
1987/03/30 | 605 | 605 | 600 | 600 | 14,000 |
1987/03/28 | 610 | 610 | 605 | 605 | 5,000 |
1987/03/27 | 610 | 610 | 605 | 605 | 18,000 |
1987/03/26 | 610 | 610 | 600 | 600 | 15,000 |
1987/03/25 | 601 | 610 | 601 | 610 | 38,000 |
1987/03/24 | 600 | 610 | 600 | 610 | 16,000 |
1987/03/20 | 600 | 610 | 600 | 610 | 8,000 |
1987/03/19 | 592 | 592 | 592 | 592 | 9,000 |
1987/03/18 | 590 | 590 | 590 | 590 | 7,000 |
1987/03/17 | 610 | 620 | 610 | 620 | 8,000 |
1987/03/16 | 611 | 611 | 608 | 608 | 11,000 |
1987/03/13 | 610 | 610 | 605 | 607 | 7,000 |
1987/03/12 | 592 | 600 | 592 | 600 | 17,000 |
1987/03/11 | 593 | 602 | 592 | 592 | 54,000 |
1987/03/10 | 600 | 600 | 592 | 593 | 24,000 |
1987/03/09 | 614 | 614 | 600 | 600 | 10,000 |
1987/03/07 | 620 | 620 | 614 | 614 | 3,000 |
1987/03/06 | 614 | 614 | 614 | 614 | 10,000 |
1987/03/05 | 596 | 599 | 591 | 593 | 42,000 |
1987/03/04 | 590 | 600 | 590 | 599 | 35,000 |
1987/03/03 | 603 | 605 | 600 | 600 | 30,000 |
1987/03/02 | 613 | 615 | 610 | 613 | 12,000 |
1987/02/28 | 615 | 615 | 615 | 615 | 1,000 |
1987/02/27 | 601 | 605 | 601 | 605 | 2,000 |
1987/02/26 | 606 | 610 | 602 | 602 | 94,000 |
1987/02/25 | 602 | 617 | 602 | 617 | 16,000 |
1987/02/24 | 635 | 635 | 635 | 635 | 1,000 |
1987/02/23 | 602 | 630 | 602 | 630 | 49,000 |
1987/02/20 | 602 | 610 | 602 | 610 | 29,000 |
1987/02/19 | 602 | 603 | 602 | 603 | 7,000 |
1987/02/18 | 600 | 610 | 600 | 602 | 16,000 |
1987/02/17 | 600 | 600 | 600 | 600 | 6,000 |
1987/02/16 | 602 | 602 | 600 | 600 | 10,000 |
1987/02/13 | 610 | 610 | 602 | 602 | 2,000 |
1987/02/03 | 630 | 630 | 630 | 630 | 1,000 |
1987/01/31 | 639 | 640 | 639 | 640 | 4,000 |
1987/01/30 | 630 | 630 | 630 | 630 | 1,000 |
1987/01/29 | 616 | 630 | 615 | 630 | 10,000 |
1987/01/28 | 0 | 0 | 0 | 0 | 0 |
1987/01/28 | 1 -> 1.05 分割 | ||||
1987/01/27 | 648 | 649 | 631 | 631 | 59,000 |
1987/01/26 | 650 | 660 | 648 | 649 | 38,000 |
1987/01/24 | 630 | 642 | 630 | 642 | 5,000 |
1987/01/23 | 626 | 626 | 625 | 625 | 10,000 |
1987/01/22 | 620 | 620 | 620 | 620 | 4,000 |
1987/01/21 | 615 | 620 | 615 | 620 | 19,000 |
1987/01/20 | 610 | 619 | 610 | 615 | 14,000 |
1987/01/19 | 615 | 615 | 613 | 613 | 14,000 |
1987/01/16 | 615 | 620 | 615 | 615 | 17,000 |
1987/01/13 | 619 | 619 | 600 | 600 | 22,000 |
1987/01/12 | 619 | 619 | 619 | 619 | 2,000 |
1987/01/09 | 625 | 625 | 615 | 621 | 33,000 |
1987/01/08 | 640 | 645 | 620 | 621 | 53,000 |
1987/01/07 | 650 | 650 | 649 | 649 | 48,000 |
1987/01/06 | 646 | 650 | 646 | 650 | 39,000 |
1987/01/05 | 646 | 646 | 646 | 646 | 3,000 |