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 |
---|---|---|---|---|---|
1988/12/26 | 800 | 800 | 800 | 800 | 7,000 |
1988/12/24 | 800 | 800 | 800 | 800 | 3,000 |
1988/12/23 | 801 | 801 | 800 | 800 | 2,000 |
1988/12/21 | 820 | 821 | 820 | 821 | 15,000 |
1988/12/20 | 820 | 820 | 820 | 820 | 5,000 |
1988/12/19 | 814 | 820 | 814 | 820 | 10,000 |
1988/12/16 | 815 | 820 | 815 | 815 | 5,000 |
1988/12/14 | 810 | 810 | 810 | 810 | 4,000 |
1988/12/13 | 810 | 811 | 810 | 810 | 4,000 |
1988/12/12 | 813 | 813 | 800 | 810 | 56,000 |
1988/12/09 | 820 | 820 | 820 | 820 | 3,000 |
1988/12/08 | 820 | 820 | 820 | 820 | 2,000 |
1988/12/07 | 820 | 820 | 820 | 820 | 3,000 |
1988/12/06 | 840 | 840 | 840 | 840 | 2,000 |
1988/12/03 | 840 | 840 | 840 | 840 | 1,000 |
1988/12/02 | 841 | 841 | 841 | 841 | 23,000 |
1988/12/01 | 825 | 835 | 825 | 831 | 4,000 |
1988/11/30 | 810 | 835 | 810 | 835 | 22,000 |
1988/11/29 | 810 | 820 | 810 | 820 | 16,000 |
1988/11/28 | 816 | 825 | 810 | 810 | 14,000 |
1988/11/26 | 810 | 810 | 810 | 810 | 5,000 |
1988/11/25 | 774 | 774 | 774 | 774 | 13,000 |
1988/11/24 | 760 | 770 | 759 | 770 | 13,000 |
1988/11/22 | 760 | 760 | 746 | 746 | 22,000 |
1988/11/21 | 740 | 741 | 740 | 740 | 12,000 |
1988/11/17 | 738 | 740 | 731 | 731 | 15,000 |
1988/11/16 | 722 | 740 | 722 | 740 | 2,000 |
1988/11/15 | 735 | 735 | 720 | 720 | 5,000 |
1988/11/14 | 725 | 740 | 725 | 740 | 5,000 |
1988/11/11 | 730 | 730 | 725 | 725 | 10,000 |
1988/11/10 | 760 | 760 | 735 | 735 | 10,000 |
1988/11/08 | 760 | 760 | 760 | 760 | 3,000 |
1988/11/07 | 770 | 775 | 770 | 770 | 6,000 |
1988/11/05 | 780 | 780 | 775 | 775 | 7,000 |
1988/11/04 | 785 | 790 | 775 | 775 | 39,000 |
1988/11/02 | 780 | 784 | 775 | 775 | 22,000 |
1988/11/01 | 770 | 776 | 770 | 776 | 3,000 |
1988/10/31 | 760 | 760 | 760 | 760 | 1,000 |
1988/10/29 | 750 | 750 | 743 | 743 | 4,000 |
1988/10/28 | 721 | 721 | 721 | 721 | 1,000 |
1988/10/27 | 710 | 720 | 705 | 720 | 15,000 |
1988/10/26 | 710 | 710 | 704 | 705 | 15,000 |
1988/10/25 | 710 | 710 | 710 | 710 | 5,000 |
1988/10/24 | 769 | 769 | 750 | 750 | 6,000 |
1988/10/20 | 793 | 793 | 793 | 793 | 1,000 |
1988/10/17 | 804 | 804 | 804 | 804 | 6,000 |
1988/10/13 | 799 | 799 | 799 | 799 | 3,000 |
1988/10/12 | 804 | 804 | 804 | 804 | 1,000 |
1988/10/11 | 810 | 810 | 810 | 810 | 3,000 |
1988/10/05 | 811 | 811 | 810 | 810 | 7,000 |
1988/10/03 | 810 | 810 | 810 | 810 | 1,000 |
1988/10/01 | 820 | 820 | 820 | 820 | 2,000 |
1988/09/28 | 805 | 805 | 805 | 805 | 6,000 |
1988/09/27 | 803 | 810 | 801 | 801 | 9,000 |
1988/09/26 | 800 | 802 | 800 | 802 | 3,000 |
1988/09/24 | 799 | 800 | 797 | 800 | 7,000 |
1988/09/22 | 800 | 800 | 800 | 800 | 9,000 |
1988/09/19 | 820 | 830 | 820 | 830 | 3,000 |
1988/09/14 | 811 | 811 | 811 | 811 | 1,000 |
1988/09/13 | 800 | 800 | 800 | 800 | 3,000 |
1988/09/12 | 830 | 830 | 800 | 800 | 4,000 |
1988/09/08 | 840 | 840 | 830 | 830 | 5,000 |
1988/09/06 | 860 | 860 | 860 | 860 | 4,000 |
1988/09/05 | 860 | 860 | 860 | 860 | 3,000 |
1988/09/02 | 849 | 860 | 849 | 860 | 4,000 |
1988/09/01 | 850 | 850 | 850 | 850 | 2,000 |
1988/08/31 | 850 | 850 | 850 | 850 | 4,000 |
1988/08/25 | 918 | 920 | 918 | 920 | 4,000 |
1988/08/19 | 940 | 948 | 940 | 948 | 10,000 |
1988/08/18 | 930 | 930 | 920 | 920 | 3,000 |
1988/08/17 | 959 | 969 | 950 | 950 | 5,000 |
1988/08/16 | 969 | 969 | 960 | 969 | 6,000 |
1988/08/15 | 940 | 970 | 940 | 970 | 14,000 |
1988/08/12 | 951 | 951 | 950 | 950 | 6,000 |
1988/08/11 | 951 | 951 | 951 | 951 | 3,000 |
1988/08/10 | 950 | 970 | 950 | 970 | 9,000 |
1988/08/09 | 959 | 968 | 959 | 968 | 15,000 |
1988/08/08 | 969 | 969 | 969 | 969 | 4,000 |
1988/08/04 | 930 | 930 | 930 | 930 | 5,000 |
1988/07/30 | 970 | 980 | 970 | 970 | 5,000 |
1988/07/29 | 970 | 975 | 970 | 975 | 3,000 |
1988/07/28 | 970 | 975 | 970 | 975 | 5,000 |
1988/07/27 | 980 | 980 | 970 | 970 | 13,000 |
1988/07/26 | 970 | 980 | 970 | 980 | 20,000 |
1988/07/25 | 960 | 960 | 960 | 960 | 5,000 |
1988/07/23 | 970 | 972 | 970 | 972 | 7,000 |
1988/07/22 | 971 | 972 | 971 | 972 | 22,000 |
1988/07/21 | 970 | 980 | 970 | 980 | 26,000 |
1988/07/20 | 965 | 970 | 965 | 970 | 30,000 |
1988/07/19 | 965 | 965 | 961 | 961 | 23,000 |
1988/07/15 | 960 | 961 | 960 | 961 | 12,000 |
1988/07/14 | 954 | 960 | 954 | 960 | 14,000 |
1988/07/13 | 955 | 955 | 955 | 955 | 3,000 |
1988/07/08 | 940 | 940 | 935 | 935 | 7,000 |
1988/07/07 | 930 | 930 | 930 | 930 | 6,000 |
1988/07/05 | 911 | 930 | 911 | 922 | 23,000 |
1988/07/04 | 931 | 931 | 931 | 931 | 12,000 |
1988/07/02 | 990 | 990 | 970 | 970 | 35,000 |
1988/07/01 | 990 | 1,000 | 990 | 1,000 | 9,000 |
1988/06/30 | 1,020 | 1,020 | 980 | 980 | 44,000 |
1988/06/29 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
1988/06/28 | 1,020 | 1,030 | 1,020 | 1,030 | 25,000 |
1988/06/27 | 1,020 | 1,030 | 1,010 | 1,020 | 40,000 |
1988/06/25 | 1,040 | 1,050 | 1,020 | 1,020 | 15,000 |
1988/06/24 | 1,040 | 1,050 | 1,020 | 1,020 | 8,000 |
1988/06/23 | 1,010 | 1,030 | 1,010 | 1,020 | 34,000 |
1988/06/22 | 1,110 | 1,130 | 1,000 | 1,000 | 85,000 |
1988/06/21 | 1,020 | 1,100 | 1,020 | 1,100 | 98,000 |
1988/06/20 | 980 | 999 | 980 | 991 | 33,000 |
1988/06/17 | 975 | 980 | 975 | 980 | 17,000 |
1988/06/16 | 980 | 980 | 980 | 980 | 8,000 |
1988/06/15 | 980 | 980 | 970 | 971 | 42,000 |
1988/06/14 | 980 | 980 | 980 | 980 | 11,000 |
1988/06/13 | 980 | 990 | 980 | 981 | 13,000 |
1988/06/10 | 980 | 980 | 980 | 980 | 7,000 |
1988/06/09 | 980 | 980 | 980 | 980 | 10,000 |
1988/06/08 | 990 | 990 | 975 | 980 | 18,000 |
1988/06/07 | 976 | 990 | 976 | 990 | 12,000 |
1988/06/06 | 970 | 980 | 970 | 975 | 10,000 |
1988/06/04 | 971 | 980 | 970 | 970 | 6,000 |
1988/06/03 | 971 | 971 | 970 | 970 | 15,000 |
1988/06/02 | 1,000 | 1,000 | 960 | 960 | 36,000 |
1988/06/01 | 980 | 995 | 970 | 990 | 59,000 |
1988/05/31 | 980 | 982 | 980 | 980 | 20,000 |
1988/05/30 | 980 | 980 | 980 | 980 | 6,000 |
1988/05/28 | 980 | 980 | 980 | 980 | 4,000 |
1988/05/27 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
1988/05/26 | 1,030 | 1,030 | 1,010 | 1,020 | 18,000 |
1988/05/25 | 1,030 | 1,040 | 1,010 | 1,030 | 55,000 |
1988/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | 29,000 |
1988/05/23 | 1,030 | 1,040 | 1,020 | 1,030 | 65,000 |
1988/05/20 | 998 | 1,020 | 996 | 1,010 | 94,000 |
1988/05/19 | 980 | 1,000 | 979 | 986 | 30,000 |
1988/05/18 | 963 | 985 | 963 | 972 | 24,000 |
1988/05/17 | 960 | 970 | 960 | 960 | 16,000 |
1988/05/16 | 960 | 960 | 956 | 960 | 15,000 |
1988/05/13 | 955 | 960 | 955 | 960 | 19,000 |
1988/05/12 | 955 | 970 | 955 | 955 | 7,000 |
1988/05/11 | 951 | 960 | 950 | 955 | 13,000 |
1988/05/10 | 960 | 960 | 950 | 950 | 5,000 |
1988/05/09 | 954 | 960 | 954 | 960 | 9,000 |
1988/05/07 | 972 | 973 | 950 | 950 | 12,000 |
1988/05/06 | 980 | 981 | 975 | 975 | 11,000 |
1988/05/02 | 970 | 985 | 970 | 982 | 15,000 |
1988/04/30 | 950 | 969 | 950 | 969 | 8,000 |
1988/04/28 | 950 | 960 | 950 | 950 | 14,000 |
1988/04/27 | 959 | 959 | 950 | 950 | 9,000 |
1988/04/26 | 965 | 970 | 959 | 970 | 22,000 |
1988/04/25 | 935 | 959 | 935 | 959 | 9,000 |
1988/04/23 | 950 | 955 | 935 | 955 | 17,000 |
1988/04/22 | 936 | 970 | 936 | 963 | 14,000 |
1988/04/21 | 923 | 930 | 921 | 930 | 12,000 |
1988/04/20 | 930 | 930 | 920 | 920 | 27,000 |
1988/04/19 | 942 | 942 | 942 | 942 | 2,000 |
1988/04/18 | 930 | 930 | 930 | 930 | 17,000 |
1988/04/15 | 930 | 930 | 916 | 920 | 15,000 |
1988/04/14 | 937 | 941 | 922 | 930 | 25,000 |
1988/04/13 | 950 | 950 | 930 | 930 | 18,000 |
1988/04/12 | 980 | 985 | 970 | 971 | 24,000 |
1988/04/11 | 950 | 960 | 940 | 960 | 15,000 |
1988/04/08 | 950 | 960 | 950 | 960 | 7,000 |
1988/04/07 | 979 | 979 | 950 | 950 | 4,000 |
1988/04/06 | 980 | 980 | 978 | 978 | 6,000 |
1988/04/05 | 930 | 980 | 930 | 980 | 18,000 |
1988/04/04 | 930 | 930 | 929 | 930 | 11,000 |
1988/04/02 | 912 | 930 | 912 | 930 | 6,000 |
1988/04/01 | 920 | 930 | 912 | 930 | 27,000 |
1988/03/31 | 923 | 930 | 920 | 920 | 23,000 |
1988/03/30 | 930 | 930 | 923 | 923 | 8,000 |
1988/03/29 | 930 | 930 | 920 | 920 | 15,000 |
1988/03/28 | 910 | 930 | 910 | 911 | 24,000 |
1988/03/26 | 921 | 921 | 910 | 910 | 16,000 |
1988/03/25 | 921 | 930 | 910 | 919 | 18,000 |
1988/03/24 | 921 | 930 | 920 | 929 | 20,000 |
1988/03/23 | 938 | 939 | 920 | 920 | 31,000 |
1988/03/22 | 950 | 950 | 930 | 948 | 32,000 |
1988/03/18 | 960 | 960 | 941 | 952 | 58,000 |
1988/03/17 | 980 | 980 | 960 | 960 | 24,000 |
1988/03/16 | 980 | 980 | 965 | 980 | 46,000 |
1988/03/15 | 970 | 996 | 970 | 980 | 30,000 |
1988/03/14 | 1,030 | 1,030 | 981 | 990 | 18,000 |
1988/03/11 | 1,040 | 1,040 | 1,020 | 1,030 | 12,000 |
1988/03/10 | 1,040 | 1,040 | 1,030 | 1,040 | 10,000 |
1988/03/09 | 1,070 | 1,070 | 1,010 | 1,020 | 15,000 |
1988/03/08 | 1,060 | 1,060 | 1,030 | 1,050 | 27,000 |
1988/03/07 | 1,030 | 1,050 | 1,020 | 1,040 | 27,000 |
1988/03/05 | 971 | 971 | 971 | 971 | 97,000 |
1988/03/04 | 1,040 | 1,040 | 1,040 | 1,040 | 17,000 |
1988/03/03 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
1988/03/02 | 1,090 | 1,090 | 1,060 | 1,060 | 7,000 |
1988/03/01 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 |
1988/02/29 | 1,080 | 1,080 | 1,050 | 1,050 | 22,000 |
1988/02/27 | 1,070 | 1,090 | 1,070 | 1,080 | 9,000 |
1988/02/26 | 1,050 | 1,060 | 1,050 | 1,060 | 17,000 |
1988/02/25 | 1,090 | 1,090 | 1,040 | 1,090 | 17,000 |
1988/02/24 | 1,110 | 1,110 | 1,080 | 1,100 | 21,000 |
1988/02/23 | 1,100 | 1,120 | 1,100 | 1,120 | 36,000 |
1988/02/22 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 |
1988/02/19 | 1,120 | 1,120 | 1,070 | 1,100 | 72,000 |
1988/02/18 | 1,200 | 1,200 | 1,150 | 1,150 | 23,000 |
1988/02/17 | 1,150 | 1,230 | 1,150 | 1,200 | 311,000 |
1988/02/16 | 1,120 | 1,180 | 1,120 | 1,150 | 211,000 |
1988/02/15 | 1,090 | 1,130 | 1,060 | 1,130 | 66,000 |
1988/02/12 | 1,120 | 1,140 | 1,090 | 1,090 | 32,000 |
1988/02/10 | 1,120 | 1,140 | 1,090 | 1,140 | 77,000 |
1988/02/09 | 1,120 | 1,120 | 1,080 | 1,120 | 95,000 |
1988/02/08 | 1,170 | 1,170 | 1,090 | 1,140 | 157,000 |
1988/02/06 | 1,050 | 1,200 | 1,040 | 1,160 | 236,000 |
1988/02/05 | 990 | 1,050 | 973 | 1,040 | 219,000 |
1988/02/04 | 983 | 1,000 | 977 | 980 | 59,000 |
1988/02/02 | 926 | 926 | 926 | 926 | 9,000 |
1988/02/01 | 940 | 940 | 919 | 919 | 8,000 |
1988/01/30 | 941 | 941 | 941 | 941 | 2,000 |
1988/01/29 | 920 | 928 | 919 | 919 | 14,000 |
1988/01/28 | 929 | 930 | 920 | 920 | 16,000 |
1988/01/27 | 936 | 937 | 936 | 937 | 3,000 |
1988/01/26 | 950 | 950 | 930 | 935 | 29,000 |
1988/01/25 | 951 | 961 | 950 | 960 | 16,000 |
1988/01/23 | 954 | 955 | 950 | 950 | 20,000 |
1988/01/22 | 960 | 970 | 960 | 960 | 25,000 |
1988/01/21 | 989 | 1,000 | 988 | 990 | 71,000 |
1988/01/20 | 998 | 1,000 | 988 | 999 | 69,000 |
1988/01/19 | 950 | 970 | 940 | 970 | 144,000 |
1988/01/18 | 945 | 950 | 939 | 950 | 52,000 |
1988/01/14 | 945 | 960 | 945 | 945 | 30,000 |
1988/01/13 | 930 | 945 | 930 | 945 | 34,000 |
1988/01/12 | 925 | 935 | 920 | 935 | 10,000 |
1988/01/11 | 900 | 930 | 900 | 930 | 12,000 |
1988/01/08 | 900 | 920 | 900 | 910 | 10,000 |
1988/01/07 | 892 | 920 | 892 | 920 | 15,000 |
1988/01/06 | 881 | 885 | 880 | 885 | 12,000 |
1988/01/05 | 870 | 870 | 870 | 870 | 25,000 |
1988/01/04 | 910 | 910 | 910 | 910 | 1,000 |