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 |
---|---|---|---|---|---|
1989/12/29 | 1,080 | 1,090 | 1,080 | 1,090 | 22,000 |
1989/12/28 | 1,070 | 1,090 | 1,070 | 1,080 | 27,000 |
1989/12/27 | 1,090 | 1,090 | 1,070 | 1,070 | 33,000 |
1989/12/26 | 1,080 | 1,100 | 1,070 | 1,090 | 104,000 |
1989/12/25 | 1,070 | 1,080 | 1,050 | 1,080 | 38,000 |
1989/12/22 | 1,100 | 1,120 | 1,090 | 1,100 | 64,000 |
1989/12/21 | 1,090 | 1,130 | 1,080 | 1,100 | 113,000 |
1989/12/20 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 |
1989/12/19 | 1,090 | 1,110 | 1,060 | 1,080 | 82,000 |
1989/12/18 | 1,110 | 1,150 | 1,090 | 1,110 | 107,000 |
1989/12/15 | 1,050 | 1,110 | 1,040 | 1,110 | 248,000 |
1989/12/14 | 998 | 1,040 | 995 | 1,030 | 155,000 |
1989/12/13 | 961 | 990 | 960 | 988 | 29,000 |
1989/12/12 | 968 | 970 | 960 | 961 | 34,000 |
1989/12/11 | 964 | 970 | 956 | 958 | 26,000 |
1989/12/08 | 945 | 960 | 945 | 954 | 32,000 |
1989/12/07 | 960 | 960 | 950 | 952 | 20,000 |
1989/12/06 | 961 | 961 | 951 | 959 | 32,000 |
1989/12/05 | 960 | 970 | 953 | 960 | 52,000 |
1989/12/04 | 961 | 970 | 961 | 970 | 5,000 |
1989/12/01 | 965 | 965 | 961 | 961 | 10,000 |
1989/11/30 | 971 | 980 | 970 | 970 | 6,000 |
1989/11/29 | 961 | 970 | 961 | 970 | 10,000 |
1989/11/28 | 975 | 975 | 950 | 950 | 13,000 |
1989/11/27 | 980 | 990 | 975 | 975 | 20,000 |
1989/11/24 | 975 | 990 | 975 | 980 | 21,000 |
1989/11/22 | 995 | 1,000 | 980 | 990 | 46,000 |
1989/11/21 | 990 | 990 | 980 | 986 | 65,000 |
1989/11/20 | 970 | 982 | 970 | 980 | 71,000 |
1989/11/17 | 950 | 960 | 950 | 960 | 28,000 |
1989/11/16 | 950 | 960 | 950 | 950 | 29,000 |
1989/11/15 | 929 | 930 | 929 | 930 | 9,000 |
1989/11/14 | 950 | 950 | 939 | 939 | 15,000 |
1989/11/13 | 950 | 960 | 950 | 955 | 15,000 |
1989/11/10 | 943 | 950 | 943 | 950 | 7,000 |
1989/11/09 | 960 | 965 | 953 | 953 | 18,000 |
1989/11/08 | 960 | 960 | 960 | 960 | 30,000 |
1989/11/07 | 955 | 955 | 953 | 953 | 37,000 |
1989/11/06 | 950 | 953 | 950 | 953 | 38,000 |
1989/11/02 | 932 | 950 | 920 | 950 | 11,000 |
1989/11/01 | 940 | 940 | 930 | 930 | 21,000 |
1989/10/31 | 900 | 920 | 900 | 920 | 26,000 |
1989/10/27 | 980 | 980 | 940 | 950 | 37,000 |
1989/10/26 | 1,000 | 1,010 | 995 | 995 | 77,000 |
1989/10/25 | 1,030 | 1,030 | 1,000 | 1,000 | 147,000 |
1989/10/24 | 998 | 1,030 | 997 | 1,020 | 366,000 |
1989/10/23 | 949 | 999 | 941 | 990 | 93,000 |
1989/10/20 | 910 | 960 | 910 | 960 | 126,000 |
1989/10/19 | 880 | 900 | 880 | 900 | 76,000 |
1989/10/18 | 870 | 878 | 870 | 878 | 14,000 |
1989/10/17 | 861 | 870 | 861 | 870 | 8,000 |
1989/10/16 | 850 | 861 | 850 | 861 | 8,000 |
1989/10/13 | 886 | 890 | 862 | 890 | 17,000 |
1989/10/12 | 860 | 860 | 856 | 856 | 9,000 |
1989/10/11 | 900 | 900 | 880 | 880 | 50,000 |
1989/10/09 | 878 | 890 | 878 | 885 | 57,000 |
1989/10/06 | 878 | 878 | 860 | 869 | 37,000 |
1989/10/05 | 850 | 880 | 850 | 860 | 64,000 |
1989/10/04 | 820 | 843 | 815 | 840 | 42,000 |
1989/10/03 | 820 | 825 | 815 | 815 | 20,000 |
1989/10/02 | 829 | 830 | 825 | 825 | 9,000 |
1989/09/29 | 845 | 845 | 835 | 835 | 12,000 |
1989/09/28 | 800 | 805 | 800 | 805 | 21,000 |
1989/09/27 | 802 | 802 | 797 | 797 | 18,000 |
1989/09/26 | 800 | 800 | 797 | 800 | 33,000 |
1989/09/25 | 796 | 797 | 795 | 797 | 15,000 |
1989/09/22 | 798 | 798 | 795 | 795 | 26,000 |
1989/09/21 | 796 | 800 | 795 | 796 | 13,000 |
1989/09/20 | 800 | 800 | 795 | 795 | 49,000 |
1989/09/19 | 800 | 800 | 800 | 800 | 22,000 |
1989/09/18 | 810 | 810 | 800 | 800 | 28,000 |
1989/09/14 | 800 | 810 | 800 | 810 | 5,000 |
1989/09/13 | 800 | 800 | 800 | 800 | 2,000 |
1989/09/12 | 800 | 800 | 795 | 795 | 14,000 |
1989/09/11 | 800 | 800 | 800 | 800 | 5,000 |
1989/09/08 | 801 | 804 | 800 | 800 | 23,000 |
1989/09/07 | 810 | 810 | 800 | 800 | 47,000 |
1989/09/06 | 808 | 810 | 808 | 810 | 7,000 |
1989/09/05 | 808 | 810 | 808 | 808 | 17,000 |
1989/09/04 | 809 | 810 | 808 | 808 | 6,000 |
1989/08/30 | 809 | 809 | 808 | 808 | 4,000 |
1989/08/29 | 810 | 810 | 808 | 808 | 8,000 |
1989/08/28 | 810 | 810 | 808 | 808 | 18,000 |
1989/08/25 | 811 | 811 | 806 | 807 | 34,000 |
1989/08/24 | 810 | 810 | 801 | 810 | 12,000 |
1989/08/23 | 801 | 810 | 801 | 810 | 21,000 |
1989/08/22 | 800 | 805 | 800 | 800 | 34,000 |
1989/08/21 | 805 | 805 | 800 | 800 | 23,000 |
1989/08/18 | 810 | 820 | 800 | 800 | 7,000 |
1989/08/17 | 820 | 820 | 800 | 800 | 15,000 |
1989/08/16 | 820 | 820 | 820 | 820 | 5,000 |
1989/08/15 | 818 | 818 | 818 | 818 | 4,000 |
1989/08/14 | 828 | 828 | 828 | 828 | 1,000 |
1989/08/10 | 824 | 828 | 820 | 828 | 7,000 |
1989/08/09 | 820 | 824 | 820 | 824 | 12,000 |
1989/08/08 | 820 | 820 | 820 | 820 | 5,000 |
1989/08/07 | 801 | 801 | 801 | 801 | 1,000 |
1989/08/04 | 800 | 802 | 800 | 800 | 4,000 |
1989/08/03 | 790 | 800 | 785 | 800 | 4,000 |
1989/08/01 | 800 | 800 | 790 | 790 | 7,000 |
1989/07/31 | 792 | 800 | 792 | 800 | 2,000 |
1989/07/28 | 792 | 792 | 792 | 792 | 1,000 |
1989/07/27 | 800 | 800 | 800 | 800 | 2,000 |
1989/07/26 | 780 | 780 | 780 | 780 | 4,000 |
1989/07/25 | 770 | 775 | 770 | 775 | 6,000 |
1989/07/24 | 775 | 775 | 770 | 770 | 6,000 |
1989/07/21 | 775 | 775 | 775 | 775 | 1,000 |
1989/07/19 | 772 | 772 | 772 | 772 | 1,000 |
1989/07/18 | 775 | 775 | 775 | 775 | 1,000 |
1989/07/17 | 790 | 790 | 785 | 785 | 14,000 |
1989/07/14 | 790 | 790 | 789 | 789 | 5,000 |
1989/07/13 | 789 | 790 | 788 | 789 | 12,000 |
1989/07/12 | 762 | 766 | 761 | 766 | 77,000 |
1989/07/11 | 770 | 770 | 760 | 760 | 35,000 |
1989/07/10 | 766 | 766 | 766 | 766 | 7,000 |
1989/07/06 | 765 | 765 | 765 | 765 | 4,000 |
1989/07/05 | 775 | 775 | 765 | 765 | 19,000 |
1989/06/29 | 775 | 775 | 775 | 775 | 2,000 |
1989/06/28 | 775 | 775 | 766 | 775 | 5,000 |
1989/06/27 | 775 | 775 | 775 | 775 | 7,000 |
1989/06/26 | 785 | 785 | 775 | 775 | 13,000 |
1989/06/23 | 790 | 790 | 790 | 790 | 14,000 |
1989/06/22 | 780 | 780 | 780 | 780 | 2,000 |
1989/06/19 | 780 | 780 | 780 | 780 | 2,000 |
1989/06/13 | 800 | 800 | 777 | 777 | 6,000 |
1989/06/12 | 800 | 800 | 800 | 800 | 5,000 |
1989/06/09 | 810 | 810 | 809 | 809 | 5,000 |
1989/06/07 | 810 | 810 | 810 | 810 | 2,000 |
1989/06/06 | 811 | 811 | 800 | 803 | 4,000 |
1989/06/05 | 811 | 811 | 811 | 811 | 4,000 |
1989/06/02 | 819 | 819 | 819 | 819 | 3,000 |
1989/06/01 | 820 | 820 | 820 | 820 | 4,000 |
1989/05/31 | 822 | 822 | 815 | 815 | 2,000 |
1989/05/30 | 810 | 812 | 810 | 812 | 5,000 |
1989/05/29 | 825 | 825 | 822 | 822 | 2,000 |
1989/05/26 | 815 | 825 | 800 | 825 | 11,000 |
1989/05/25 | 825 | 825 | 825 | 825 | 2,000 |
1989/05/24 | 822 | 825 | 822 | 825 | 3,000 |
1989/05/22 | 825 | 825 | 820 | 821 | 5,000 |
1989/05/19 | 831 | 831 | 831 | 831 | 1,000 |
1989/05/18 | 829 | 829 | 825 | 829 | 11,000 |
1989/05/17 | 839 | 839 | 839 | 839 | 1,000 |
1989/05/16 | 840 | 840 | 840 | 840 | 4,000 |
1989/05/15 | 840 | 840 | 840 | 840 | 1,000 |
1989/05/12 | 840 | 840 | 838 | 840 | 9,000 |
1989/05/11 | 838 | 841 | 838 | 841 | 4,000 |
1989/05/10 | 866 | 866 | 837 | 837 | 4,000 |
1989/05/09 | 867 | 867 | 850 | 867 | 11,000 |
1989/05/08 | 845 | 846 | 836 | 836 | 11,000 |
1989/05/02 | 834 | 846 | 834 | 845 | 6,000 |
1989/05/01 | 791 | 825 | 791 | 825 | 10,000 |
1989/04/28 | 791 | 791 | 790 | 790 | 4,000 |
1989/04/27 | 782 | 783 | 782 | 782 | 10,000 |
1989/04/25 | 777 | 777 | 777 | 777 | 3,000 |
1989/04/24 | 770 | 770 | 770 | 770 | 6,000 |
1989/04/20 | 769 | 770 | 769 | 770 | 5,000 |
1989/04/19 | 769 | 770 | 769 | 770 | 2,000 |
1989/04/18 | 766 | 766 | 766 | 766 | 3,000 |
1989/04/14 | 766 | 766 | 766 | 766 | 1,000 |
1989/04/13 | 767 | 767 | 765 | 765 | 19,000 |
1989/04/12 | 766 | 766 | 765 | 765 | 4,000 |
1989/04/11 | 779 | 779 | 765 | 765 | 10,000 |
1989/04/10 | 779 | 779 | 777 | 777 | 3,000 |
1989/04/07 | 776 | 779 | 770 | 770 | 11,000 |
1989/04/06 | 780 | 780 | 779 | 779 | 6,000 |
1989/04/05 | 777 | 779 | 777 | 779 | 5,000 |
1989/04/04 | 774 | 778 | 773 | 776 | 7,000 |
1989/04/03 | 772 | 772 | 772 | 772 | 3,000 |
1989/03/31 | 764 | 764 | 764 | 764 | 1,000 |
1989/03/30 | 760 | 762 | 760 | 762 | 7,000 |
1989/03/29 | 769 | 769 | 760 | 760 | 17,000 |
1989/03/28 | 770 | 770 | 770 | 770 | 4,000 |
1989/03/24 | 768 | 769 | 768 | 769 | 3,000 |
1989/03/23 | 790 | 790 | 767 | 767 | 12,000 |
1989/03/22 | 791 | 791 | 790 | 790 | 4,000 |
1989/03/20 | 789 | 790 | 781 | 790 | 6,000 |
1989/03/16 | 800 | 810 | 800 | 810 | 7,000 |
1989/03/15 | 810 | 810 | 810 | 810 | 2,000 |
1989/03/14 | 780 | 780 | 780 | 780 | 9,000 |
1989/03/13 | 810 | 810 | 800 | 800 | 3,000 |
1989/03/10 | 810 | 810 | 810 | 810 | 1,000 |
1989/03/09 | 810 | 810 | 810 | 810 | 1,000 |
1989/03/08 | 820 | 820 | 810 | 820 | 15,000 |
1989/03/07 | 816 | 816 | 816 | 816 | 1,000 |
1989/03/06 | 819 | 820 | 819 | 820 | 9,000 |
1989/03/03 | 820 | 820 | 820 | 820 | 5,000 |
1989/03/02 | 810 | 810 | 806 | 806 | 2,000 |
1989/02/27 | 805 | 820 | 805 | 820 | 8,000 |
1989/02/23 | 810 | 810 | 805 | 808 | 6,000 |
1989/02/22 | 811 | 820 | 805 | 805 | 5,000 |
1989/02/21 | 829 | 829 | 810 | 810 | 8,000 |
1989/02/20 | 820 | 830 | 820 | 830 | 5,000 |
1989/02/17 | 831 | 831 | 820 | 820 | 13,000 |
1989/02/16 | 830 | 831 | 825 | 831 | 15,000 |
1989/02/15 | 808 | 830 | 808 | 830 | 12,000 |
1989/02/14 | 849 | 849 | 845 | 845 | 4,000 |
1989/02/13 | 850 | 850 | 850 | 850 | 10,000 |
1989/02/08 | 851 | 860 | 850 | 850 | 8,000 |
1989/02/07 | 855 | 866 | 850 | 850 | 9,000 |
1989/02/06 | 845 | 870 | 845 | 865 | 14,000 |
1989/02/03 | 870 | 870 | 850 | 850 | 5,000 |
1989/02/02 | 875 | 875 | 870 | 870 | 16,000 |
1989/02/01 | 880 | 880 | 871 | 871 | 12,000 |
1989/01/31 | 880 | 885 | 880 | 885 | 9,000 |
1989/01/30 | 890 | 890 | 880 | 880 | 10,000 |
1989/01/28 | 895 | 900 | 895 | 900 | 9,000 |
1989/01/27 | 859 | 870 | 858 | 870 | 15,000 |
1989/01/26 | 822 | 860 | 821 | 860 | 13,000 |
1989/01/25 | 815 | 820 | 810 | 820 | 15,000 |
1989/01/24 | 820 | 820 | 815 | 815 | 9,000 |
1989/01/23 | 805 | 820 | 805 | 820 | 8,000 |
1989/01/20 | 811 | 811 | 801 | 802 | 14,000 |
1989/01/19 | 810 | 810 | 801 | 801 | 9,000 |
1989/01/18 | 801 | 802 | 800 | 800 | 9,000 |
1989/01/17 | 781 | 785 | 781 | 785 | 7,000 |
1989/01/12 | 776 | 777 | 774 | 775 | 14,000 |
1989/01/10 | 751 | 755 | 751 | 755 | 16,000 |
1989/01/09 | 751 | 751 | 751 | 751 | 1,000 |
1989/01/06 | 750 | 760 | 750 | 750 | 20,000 |
1989/01/05 | 771 | 771 | 740 | 740 | 10,000 |