日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ