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 |
---|---|---|---|---|---|
1992/12/30 | 670 | 670 | 670 | 670 | 2,000 |
1992/12/29 | 690 | 690 | 690 | 690 | 2,000 |
1992/12/28 | 699 | 699 | 699 | 699 | 4,000 |
1992/12/25 | 670 | 670 | 670 | 670 | 1,000 |
1992/12/24 | 670 | 670 | 660 | 660 | 33,000 |
1992/12/22 | 690 | 690 | 690 | 690 | 1,000 |
1992/12/21 | 705 | 705 | 690 | 690 | 11,000 |
1992/12/18 | 700 | 705 | 700 | 705 | 10,000 |
1992/12/17 | 700 | 700 | 700 | 700 | 4,000 |
1992/12/16 | 700 | 705 | 700 | 700 | 5,000 |
1992/12/15 | 700 | 705 | 700 | 705 | 15,000 |
1992/12/14 | 705 | 705 | 700 | 700 | 2,000 |
1992/12/11 | 695 | 695 | 695 | 695 | 1,000 |
1992/12/10 | 685 | 685 | 685 | 685 | 1,000 |
1992/12/09 | 690 | 690 | 685 | 690 | 6,000 |
1992/12/08 | 700 | 700 | 700 | 700 | 1,000 |
1992/12/07 | 700 | 700 | 700 | 700 | 5,000 |
1992/12/04 | 688 | 689 | 685 | 685 | 4,000 |
1992/12/03 | 698 | 698 | 698 | 698 | 6,000 |
1992/12/02 | 699 | 699 | 698 | 698 | 2,000 |
1992/12/01 | 697 | 699 | 697 | 699 | 4,000 |
1992/11/30 | 699 | 699 | 699 | 699 | 2,000 |
1992/11/27 | 690 | 700 | 690 | 690 | 5,000 |
1992/11/26 | 688 | 689 | 688 | 689 | 2,000 |
1992/11/25 | 699 | 699 | 689 | 689 | 5,000 |
1992/11/24 | 705 | 705 | 705 | 705 | 6,000 |
1992/11/20 | 700 | 710 | 700 | 710 | 4,000 |
1992/11/19 | 680 | 710 | 680 | 700 | 10,000 |
1992/11/16 | 660 | 660 | 660 | 660 | 1,000 |
1992/11/13 | 661 | 661 | 660 | 660 | 7,000 |
1992/11/12 | 651 | 661 | 651 | 661 | 3,000 |
1992/11/11 | 661 | 661 | 650 | 650 | 5,000 |
1992/11/10 | 660 | 660 | 660 | 660 | 4,000 |
1992/11/09 | 679 | 679 | 666 | 666 | 4,000 |
1992/11/06 | 681 | 681 | 680 | 680 | 4,000 |
1992/11/05 | 681 | 681 | 680 | 680 | 10,000 |
1992/11/04 | 680 | 680 | 680 | 680 | 4,000 |
1992/11/02 | 690 | 690 | 680 | 680 | 3,000 |
1992/10/30 | 700 | 700 | 700 | 700 | 3,000 |
1992/10/29 | 711 | 711 | 700 | 700 | 13,000 |
1992/10/28 | 720 | 720 | 711 | 711 | 3,000 |
1992/10/27 | 711 | 711 | 710 | 710 | 3,000 |
1992/10/26 | 710 | 710 | 710 | 710 | 3,000 |
1992/10/23 | 710 | 730 | 710 | 710 | 6,000 |
1992/10/21 | 730 | 730 | 730 | 730 | 2,000 |
1992/10/20 | 730 | 730 | 730 | 730 | 33,000 |
1992/10/16 | 731 | 734 | 730 | 730 | 13,000 |
1992/10/15 | 730 | 740 | 730 | 731 | 12,000 |
1992/10/14 | 739 | 740 | 739 | 739 | 3,000 |
1992/10/12 | 740 | 740 | 740 | 740 | 1,000 |
1992/10/09 | 751 | 751 | 740 | 740 | 3,000 |
1992/10/08 | 740 | 741 | 740 | 741 | 3,000 |
1992/10/07 | 745 | 745 | 745 | 745 | 6,000 |
1992/10/06 | 752 | 752 | 745 | 745 | 5,000 |
1992/10/05 | 742 | 752 | 742 | 752 | 3,000 |
1992/10/02 | 750 | 750 | 742 | 742 | 4,000 |
1992/09/30 | 741 | 741 | 735 | 741 | 13,000 |
1992/09/29 | 750 | 750 | 740 | 741 | 19,000 |
1992/09/28 | 750 | 750 | 750 | 750 | 25,000 |
1992/09/25 | 757 | 760 | 757 | 757 | 37,000 |
1992/09/21 | 792 | 799 | 792 | 795 | 10,000 |
1992/09/18 | 777 | 792 | 777 | 792 | 4,000 |
1992/09/17 | 795 | 795 | 780 | 780 | 15,000 |
1992/09/16 | 790 | 800 | 790 | 795 | 3,000 |
1992/09/11 | 775 | 785 | 775 | 783 | 7,000 |
1992/09/10 | 773 | 773 | 773 | 773 | 1,000 |
1992/09/09 | 772 | 772 | 772 | 772 | 4,000 |
1992/09/08 | 775 | 775 | 770 | 770 | 2,000 |
1992/09/07 | 800 | 800 | 790 | 790 | 4,000 |
1992/09/04 | 821 | 821 | 810 | 810 | 22,000 |
1992/09/03 | 812 | 818 | 810 | 815 | 9,000 |
1992/09/02 | 810 | 810 | 810 | 810 | 1,000 |
1992/09/01 | 820 | 820 | 810 | 815 | 8,000 |
1992/08/31 | 810 | 820 | 810 | 820 | 10,000 |
1992/08/28 | 760 | 760 | 760 | 760 | 3,000 |
1992/08/27 | 760 | 760 | 760 | 760 | 3,000 |
1992/08/26 | 750 | 760 | 750 | 760 | 10,000 |
1992/08/25 | 750 | 751 | 750 | 751 | 7,000 |
1992/08/20 | 660 | 660 | 660 | 660 | 2,000 |
1992/08/19 | 640 | 650 | 640 | 650 | 5,000 |
1992/08/18 | 690 | 690 | 659 | 659 | 3,000 |
1992/08/17 | 690 | 699 | 690 | 690 | 14,000 |
1992/08/14 | 690 | 690 | 690 | 690 | 1,000 |
1992/08/13 | 712 | 712 | 712 | 712 | 1,000 |
1992/08/12 | 757 | 757 | 732 | 732 | 6,000 |
1992/08/11 | 760 | 760 | 760 | 760 | 21,000 |
1992/08/10 | 760 | 761 | 760 | 760 | 25,000 |
1992/08/07 | 760 | 761 | 760 | 761 | 13,000 |
1992/08/06 | 756 | 761 | 756 | 761 | 3,000 |
1992/08/05 | 753 | 760 | 753 | 760 | 20,000 |
1992/08/04 | 755 | 755 | 755 | 755 | 1,000 |
1992/08/03 | 753 | 753 | 753 | 753 | 4,000 |
1992/07/31 | 753 | 753 | 753 | 753 | 20,000 |
1992/07/30 | 750 | 755 | 750 | 755 | 5,000 |
1992/07/29 | 760 | 770 | 760 | 760 | 18,000 |
1992/07/28 | 780 | 780 | 750 | 750 | 8,000 |
1992/07/27 | 781 | 781 | 781 | 781 | 3,000 |
1992/07/24 | 780 | 790 | 780 | 790 | 7,000 |
1992/07/22 | 780 | 800 | 780 | 780 | 8,000 |
1992/07/21 | 790 | 790 | 790 | 790 | 3,000 |
1992/07/20 | 819 | 819 | 810 | 810 | 13,000 |
1992/07/17 | 830 | 830 | 830 | 830 | 2,000 |
1992/07/16 | 810 | 810 | 810 | 810 | 1,000 |
1992/07/15 | 800 | 829 | 800 | 829 | 6,000 |
1992/07/14 | 800 | 800 | 800 | 800 | 3,000 |
1992/07/10 | 802 | 802 | 790 | 790 | 6,000 |
1992/07/09 | 800 | 800 | 800 | 800 | 5,000 |
1992/07/08 | 784 | 790 | 784 | 790 | 10,000 |
1992/07/07 | 781 | 790 | 781 | 790 | 4,000 |
1992/07/06 | 776 | 776 | 776 | 776 | 2,000 |
1992/07/02 | 750 | 750 | 750 | 750 | 2,000 |
1992/07/01 | 745 | 750 | 745 | 750 | 3,000 |
1992/06/30 | 733 | 735 | 733 | 735 | 9,000 |
1992/06/26 | 780 | 780 | 780 | 780 | 2,000 |
1992/06/25 | 781 | 782 | 781 | 782 | 4,000 |
1992/06/24 | 790 | 790 | 786 | 786 | 3,000 |
1992/06/23 | 777 | 785 | 777 | 780 | 5,000 |
1992/06/22 | 776 | 776 | 776 | 776 | 1,000 |
1992/06/18 | 785 | 785 | 770 | 784 | 8,000 |
1992/06/17 | 785 | 785 | 785 | 785 | 10,000 |
1992/06/15 | 800 | 800 | 785 | 785 | 14,000 |
1992/06/12 | 810 | 810 | 801 | 801 | 10,000 |
1992/06/11 | 801 | 801 | 800 | 800 | 2,000 |
1992/06/10 | 810 | 810 | 800 | 800 | 4,000 |
1992/06/09 | 820 | 820 | 810 | 810 | 13,000 |
1992/06/08 | 820 | 820 | 820 | 820 | 3,000 |
1992/06/05 | 829 | 829 | 820 | 820 | 3,000 |
1992/06/03 | 831 | 831 | 820 | 830 | 6,000 |
1992/06/01 | 830 | 830 | 830 | 830 | 3,000 |
1992/05/29 | 820 | 820 | 810 | 810 | 7,000 |
1992/05/28 | 820 | 820 | 820 | 820 | 1,000 |
1992/05/27 | 829 | 829 | 820 | 820 | 6,000 |
1992/05/26 | 840 | 840 | 830 | 830 | 8,000 |
1992/05/25 | 830 | 840 | 830 | 840 | 3,000 |
1992/05/22 | 857 | 857 | 840 | 840 | 10,000 |
1992/05/21 | 848 | 852 | 845 | 852 | 14,000 |
1992/05/20 | 800 | 850 | 800 | 849 | 13,000 |
1992/05/19 | 781 | 810 | 781 | 790 | 11,000 |
1992/05/18 | 789 | 790 | 770 | 780 | 5,000 |
1992/05/15 | 800 | 800 | 790 | 790 | 16,000 |
1992/05/14 | 810 | 810 | 790 | 800 | 29,000 |
1992/05/13 | 810 | 820 | 805 | 810 | 15,000 |
1992/05/12 | 800 | 800 | 800 | 800 | 9,000 |
1992/05/11 | 750 | 770 | 740 | 770 | 31,000 |
1992/05/08 | 750 | 750 | 740 | 740 | 5,000 |
1992/05/07 | 716 | 716 | 716 | 716 | 1,000 |
1992/05/06 | 695 | 695 | 695 | 695 | 2,000 |
1992/05/01 | 707 | 707 | 695 | 695 | 12,000 |
1992/04/30 | 710 | 710 | 700 | 700 | 5,000 |
1992/04/28 | 700 | 700 | 700 | 700 | 3,000 |
1992/04/24 | 690 | 690 | 681 | 690 | 10,000 |
1992/04/23 | 690 | 690 | 680 | 680 | 2,000 |
1992/04/22 | 699 | 699 | 690 | 690 | 3,000 |
1992/04/21 | 710 | 710 | 710 | 710 | 1,000 |
1992/04/20 | 730 | 734 | 730 | 734 | 3,000 |
1992/04/17 | 733 | 733 | 730 | 730 | 15,000 |
1992/04/16 | 740 | 740 | 730 | 730 | 9,000 |
1992/04/15 | 730 | 730 | 730 | 730 | 3,000 |
1992/04/14 | 725 | 725 | 725 | 725 | 1,000 |
1992/04/13 | 715 | 715 | 715 | 715 | 9,000 |
1992/04/10 | 670 | 695 | 670 | 695 | 12,000 |
1992/04/09 | 660 | 671 | 660 | 671 | 3,000 |
1992/04/08 | 681 | 681 | 660 | 660 | 21,000 |
1992/04/07 | 726 | 726 | 680 | 680 | 39,000 |
1992/04/03 | 750 | 750 | 750 | 750 | 3,000 |
1992/04/01 | 805 | 805 | 799 | 799 | 6,000 |
1992/03/31 | 802 | 802 | 801 | 801 | 7,000 |
1992/03/30 | 801 | 801 | 800 | 800 | 4,000 |
1992/03/27 | 800 | 801 | 800 | 801 | 6,000 |
1992/03/26 | 831 | 831 | 830 | 830 | 7,000 |
1992/03/25 | 835 | 835 | 830 | 830 | 5,000 |
1992/03/23 | 850 | 850 | 850 | 850 | 3,000 |
1992/03/19 | 850 | 860 | 850 | 850 | 3,000 |
1992/03/18 | 845 | 845 | 830 | 830 | 11,000 |
1992/03/17 | 851 | 854 | 845 | 845 | 5,000 |
1992/03/12 | 890 | 895 | 890 | 895 | 4,000 |
1992/03/06 | 900 | 900 | 890 | 900 | 5,000 |
1992/03/05 | 900 | 910 | 900 | 900 | 9,000 |
1992/03/04 | 899 | 900 | 899 | 900 | 15,000 |
1992/03/03 | 899 | 900 | 899 | 900 | 4,000 |
1992/03/02 | 899 | 900 | 890 | 900 | 6,000 |
1992/02/28 | 884 | 900 | 884 | 900 | 3,000 |
1992/02/27 | 876 | 876 | 876 | 876 | 1,000 |
1992/02/26 | 850 | 875 | 850 | 875 | 3,000 |
1992/02/25 | 850 | 856 | 850 | 856 | 10,000 |
1992/02/19 | 900 | 900 | 900 | 900 | 1,000 |
1992/02/18 | 900 | 900 | 900 | 900 | 11,000 |
1992/02/14 | 900 | 900 | 900 | 900 | 5,000 |
1992/02/13 | 903 | 910 | 903 | 910 | 6,000 |
1992/02/12 | 890 | 890 | 890 | 890 | 1,000 |
1992/02/10 | 919 | 920 | 900 | 900 | 5,000 |
1992/02/07 | 902 | 920 | 900 | 920 | 9,000 |
1992/02/06 | 881 | 900 | 881 | 900 | 7,000 |
1992/02/05 | 880 | 880 | 880 | 880 | 3,000 |
1992/02/04 | 875 | 875 | 875 | 875 | 2,000 |
1992/01/30 | 835 | 835 | 835 | 835 | 1,000 |
1992/01/29 | 831 | 831 | 831 | 831 | 4,000 |
1992/01/28 | 840 | 840 | 830 | 830 | 9,000 |
1992/01/27 | 860 | 860 | 860 | 860 | 2,000 |
1992/01/24 | 860 | 860 | 860 | 860 | 1,000 |
1992/01/23 | 841 | 841 | 840 | 840 | 4,000 |
1992/01/22 | 830 | 830 | 830 | 830 | 2,000 |
1992/01/21 | 860 | 860 | 860 | 860 | 10,000 |
1992/01/20 | 860 | 860 | 860 | 860 | 2,000 |
1992/01/13 | 890 | 890 | 890 | 890 | 1,000 |
1992/01/10 | 900 | 900 | 900 | 900 | 1,000 |
1992/01/09 | 911 | 911 | 890 | 890 | 6,000 |
1992/01/08 | 940 | 940 | 920 | 920 | 4,000 |
1992/01/07 | 949 | 949 | 949 | 949 | 2,000 |