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 |
---|---|---|---|---|---|
1993/12/28 | 700 | 700 | 700 | 700 | 2,000 |
1993/12/27 | 701 | 701 | 700 | 700 | 2,000 |
1993/12/24 | 701 | 701 | 700 | 700 | 4,000 |
1993/12/22 | 700 | 700 | 700 | 700 | 1,000 |
1993/12/21 | 710 | 710 | 700 | 700 | 3,000 |
1993/12/20 | 690 | 700 | 690 | 700 | 2,000 |
1993/12/17 | 700 | 700 | 700 | 700 | 13,000 |
1993/12/16 | 700 | 700 | 700 | 700 | 14,000 |
1993/12/15 | 700 | 700 | 700 | 700 | 16,000 |
1993/12/14 | 700 | 700 | 700 | 700 | 14,000 |
1993/12/13 | 700 | 700 | 700 | 700 | 23,000 |
1993/12/10 | 720 | 720 | 720 | 720 | 2,000 |
1993/12/09 | 720 | 720 | 720 | 720 | 3,000 |
1993/12/08 | 700 | 700 | 700 | 700 | 4,000 |
1993/12/07 | 700 | 700 | 700 | 700 | 2,000 |
1993/12/06 | 720 | 720 | 700 | 700 | 5,000 |
1993/12/02 | 700 | 700 | 700 | 700 | 21,000 |
1993/12/01 | 700 | 700 | 700 | 700 | 1,000 |
1993/11/30 | 700 | 700 | 700 | 700 | 2,000 |
1993/11/29 | 720 | 720 | 720 | 720 | 30,000 |
1993/11/26 | 720 | 720 | 720 | 720 | 37,000 |
1993/11/25 | 720 | 720 | 720 | 720 | 37,000 |
1993/11/19 | 780 | 780 | 780 | 780 | 1,000 |
1993/11/17 | 794 | 794 | 794 | 794 | 10,000 |
1993/11/16 | 795 | 795 | 794 | 794 | 2,000 |
1993/11/15 | 790 | 795 | 790 | 795 | 4,000 |
1993/11/12 | 780 | 788 | 780 | 788 | 2,000 |
1993/11/11 | 770 | 780 | 770 | 775 | 6,000 |
1993/11/10 | 799 | 800 | 799 | 800 | 8,000 |
1993/11/09 | 800 | 800 | 800 | 800 | 6,000 |
1993/11/08 | 810 | 819 | 810 | 819 | 5,000 |
1993/11/05 | 818 | 820 | 818 | 820 | 23,000 |
1993/11/04 | 820 | 820 | 820 | 820 | 10,000 |
1993/11/02 | 820 | 820 | 820 | 820 | 7,000 |
1993/11/01 | 820 | 820 | 820 | 820 | 7,000 |
1993/10/29 | 820 | 820 | 820 | 820 | 8,000 |
1993/10/28 | 810 | 820 | 810 | 820 | 28,000 |
1993/10/25 | 820 | 820 | 815 | 820 | 19,000 |
1993/10/22 | 816 | 820 | 816 | 820 | 7,000 |
1993/10/21 | 816 | 821 | 816 | 820 | 8,000 |
1993/10/20 | 820 | 820 | 815 | 815 | 7,000 |
1993/10/19 | 809 | 809 | 809 | 809 | 9,000 |
1993/10/15 | 875 | 879 | 875 | 879 | 10,000 |
1993/10/14 | 865 | 880 | 865 | 879 | 12,000 |
1993/10/13 | 870 | 870 | 860 | 865 | 4,000 |
1993/10/12 | 869 | 880 | 869 | 880 | 24,000 |
1993/10/08 | 860 | 870 | 860 | 869 | 17,000 |
1993/10/07 | 855 | 870 | 855 | 870 | 7,000 |
1993/10/06 | 869 | 869 | 860 | 861 | 7,000 |
1993/10/05 | 856 | 870 | 856 | 870 | 20,000 |
1993/10/04 | 855 | 858 | 855 | 856 | 17,000 |
1993/10/01 | 836 | 858 | 836 | 855 | 13,000 |
1993/09/30 | 830 | 840 | 830 | 835 | 25,000 |
1993/09/29 | 827 | 831 | 827 | 830 | 11,000 |
1993/09/28 | 830 | 830 | 830 | 830 | 1,000 |
1993/09/27 | 835 | 835 | 830 | 835 | 12,000 |
1993/09/24 | 834 | 835 | 834 | 835 | 4,000 |
1993/09/22 | 835 | 835 | 832 | 832 | 16,000 |
1993/09/21 | 833 | 833 | 833 | 833 | 5,000 |
1993/09/20 | 832 | 835 | 832 | 832 | 20,000 |
1993/09/17 | 832 | 833 | 832 | 832 | 16,000 |
1993/09/16 | 840 | 849 | 832 | 832 | 16,000 |
1993/09/14 | 832 | 840 | 830 | 840 | 6,000 |
1993/09/13 | 830 | 832 | 830 | 831 | 4,000 |
1993/09/10 | 806 | 820 | 806 | 820 | 19,000 |
1993/09/09 | 815 | 815 | 810 | 810 | 20,000 |
1993/09/08 | 820 | 820 | 800 | 805 | 53,000 |
1993/09/07 | 800 | 819 | 800 | 810 | 15,000 |
1993/09/06 | 800 | 800 | 800 | 800 | 4,000 |
1993/09/03 | 780 | 780 | 780 | 780 | 2,000 |
1993/09/02 | 760 | 760 | 760 | 760 | 11,000 |
1993/09/01 | 770 | 780 | 770 | 775 | 9,000 |
1993/08/25 | 781 | 800 | 780 | 780 | 4,000 |
1993/08/23 | 800 | 800 | 780 | 780 | 11,000 |
1993/08/20 | 800 | 809 | 800 | 800 | 4,000 |
1993/08/19 | 780 | 780 | 780 | 780 | 5,000 |
1993/08/11 | 768 | 768 | 765 | 768 | 5,000 |
1993/08/10 | 768 | 768 | 768 | 768 | 4,000 |
1993/08/09 | 768 | 768 | 768 | 768 | 1,000 |
1993/08/06 | 780 | 780 | 772 | 772 | 5,000 |
1993/08/05 | 780 | 780 | 780 | 780 | 2,000 |
1993/08/04 | 778 | 780 | 778 | 780 | 2,000 |
1993/08/03 | 777 | 777 | 777 | 777 | 1,000 |
1993/08/02 | 776 | 776 | 776 | 776 | 1,000 |
1993/07/27 | 775 | 775 | 775 | 775 | 2,000 |
1993/07/26 | 772 | 772 | 772 | 772 | 2,000 |
1993/07/23 | 779 | 779 | 772 | 775 | 4,000 |
1993/07/22 | 797 | 797 | 797 | 797 | 1,000 |
1993/07/21 | 797 | 797 | 797 | 797 | 3,000 |
1993/07/20 | 807 | 807 | 807 | 807 | 1,000 |
1993/07/19 | 780 | 780 | 780 | 780 | 3,000 |
1993/07/16 | 780 | 780 | 780 | 780 | 2,000 |
1993/07/15 | 780 | 780 | 780 | 780 | 1,000 |
1993/07/14 | 780 | 780 | 772 | 772 | 8,000 |
1993/07/12 | 788 | 788 | 787 | 787 | 2,000 |
1993/07/09 | 786 | 786 | 786 | 786 | 1,000 |
1993/07/07 | 781 | 781 | 781 | 781 | 1,000 |
1993/07/06 | 781 | 781 | 781 | 781 | 3,000 |
1993/07/01 | 771 | 771 | 771 | 771 | 3,000 |
1993/06/30 | 773 | 773 | 772 | 772 | 3,000 |
1993/06/29 | 771 | 771 | 771 | 771 | 10,000 |
1993/06/28 | 781 | 791 | 781 | 781 | 5,000 |
1993/06/25 | 810 | 810 | 800 | 800 | 4,000 |
1993/06/24 | 776 | 790 | 776 | 790 | 3,000 |
1993/06/23 | 770 | 770 | 770 | 770 | 2,000 |
1993/06/22 | 779 | 779 | 770 | 770 | 2,000 |
1993/06/21 | 789 | 789 | 789 | 789 | 1,000 |
1993/06/18 | 799 | 799 | 799 | 799 | 1,000 |
1993/06/17 | 800 | 801 | 800 | 800 | 10,000 |
1993/06/16 | 800 | 800 | 789 | 789 | 14,000 |
1993/06/15 | 840 | 841 | 820 | 820 | 12,000 |
1993/06/14 | 860 | 860 | 849 | 850 | 8,000 |
1993/06/11 | 885 | 885 | 870 | 875 | 10,000 |
1993/06/10 | 886 | 886 | 885 | 885 | 5,000 |
1993/06/08 | 895 | 895 | 885 | 885 | 10,000 |
1993/06/07 | 881 | 895 | 881 | 890 | 50,000 |
1993/06/04 | 892 | 900 | 880 | 885 | 43,000 |
1993/06/03 | 899 | 899 | 882 | 882 | 17,000 |
1993/06/02 | 855 | 880 | 850 | 880 | 29,000 |
1993/06/01 | 855 | 860 | 850 | 850 | 9,000 |
1993/05/31 | 860 | 875 | 860 | 875 | 6,000 |
1993/05/28 | 880 | 888 | 865 | 865 | 20,000 |
1993/05/27 | 865 | 880 | 863 | 880 | 17,000 |
1993/05/26 | 840 | 860 | 840 | 855 | 32,000 |
1993/05/25 | 820 | 840 | 819 | 840 | 41,000 |
1993/05/24 | 772 | 799 | 772 | 799 | 31,000 |
1993/05/21 | 775 | 780 | 770 | 770 | 6,000 |
1993/05/20 | 776 | 780 | 775 | 780 | 14,000 |
1993/05/19 | 777 | 777 | 775 | 775 | 6,000 |
1993/05/18 | 776 | 776 | 775 | 776 | 6,000 |
1993/05/17 | 770 | 778 | 770 | 775 | 18,000 |
1993/05/14 | 767 | 768 | 765 | 767 | 10,000 |
1993/05/13 | 770 | 775 | 770 | 771 | 5,000 |
1993/05/12 | 776 | 780 | 765 | 770 | 13,000 |
1993/05/11 | 770 | 780 | 770 | 775 | 18,000 |
1993/05/10 | 734 | 750 | 734 | 750 | 16,000 |
1993/05/07 | 730 | 730 | 725 | 730 | 15,000 |
1993/05/06 | 719 | 720 | 719 | 720 | 5,000 |
1993/04/30 | 705 | 712 | 705 | 712 | 4,000 |
1993/04/28 | 710 | 710 | 710 | 710 | 1,000 |
1993/04/27 | 691 | 710 | 690 | 710 | 7,000 |
1993/04/26 | 700 | 701 | 691 | 691 | 7,000 |
1993/04/23 | 705 | 705 | 705 | 705 | 3,000 |
1993/04/22 | 729 | 729 | 704 | 704 | 6,000 |
1993/04/21 | 729 | 730 | 729 | 730 | 2,000 |
1993/04/20 | 710 | 731 | 710 | 730 | 21,000 |
1993/04/19 | 710 | 710 | 710 | 710 | 6,000 |
1993/04/16 | 706 | 710 | 705 | 710 | 12,000 |
1993/04/15 | 709 | 709 | 705 | 705 | 4,000 |
1993/04/14 | 712 | 712 | 710 | 710 | 8,000 |
1993/04/13 | 700 | 712 | 700 | 712 | 5,000 |
1993/04/12 | 695 | 700 | 691 | 700 | 15,000 |
1993/04/09 | 688 | 688 | 685 | 685 | 13,000 |
1993/04/08 | 682 | 682 | 661 | 668 | 14,000 |
1993/04/07 | 675 | 675 | 675 | 675 | 1,000 |
1993/04/06 | 680 | 695 | 680 | 695 | 18,000 |
1993/04/05 | 686 | 686 | 680 | 680 | 21,000 |
1993/04/02 | 680 | 700 | 680 | 685 | 12,000 |
1993/03/30 | 673 | 675 | 673 | 675 | 4,000 |
1993/03/29 | 671 | 671 | 671 | 671 | 1,000 |
1993/03/26 | 636 | 659 | 636 | 659 | 4,000 |
1993/03/25 | 658 | 658 | 646 | 646 | 5,000 |
1993/03/23 | 659 | 659 | 659 | 659 | 1,000 |
1993/03/22 | 659 | 659 | 659 | 659 | 2,000 |
1993/03/19 | 645 | 660 | 645 | 659 | 7,000 |
1993/03/18 | 644 | 650 | 644 | 644 | 12,000 |
1993/03/17 | 634 | 644 | 634 | 644 | 3,000 |
1993/03/16 | 644 | 644 | 634 | 634 | 3,000 |
1993/03/15 | 622 | 646 | 622 | 646 | 2,000 |
1993/03/11 | 626 | 626 | 625 | 626 | 7,000 |
1993/03/09 | 626 | 626 | 626 | 626 | 2,000 |
1993/03/08 | 622 | 622 | 622 | 622 | 1,000 |
1993/03/05 | 623 | 623 | 622 | 622 | 3,000 |
1993/03/03 | 621 | 621 | 621 | 621 | 1,000 |
1993/03/02 | 650 | 650 | 620 | 620 | 11,000 |
1993/02/26 | 640 | 650 | 640 | 650 | 8,000 |
1993/02/25 | 635 | 635 | 635 | 635 | 1,000 |
1993/02/24 | 632 | 632 | 632 | 632 | 1,000 |
1993/02/23 | 631 | 631 | 630 | 630 | 4,000 |
1993/02/22 | 631 | 631 | 631 | 631 | 2,000 |
1993/02/19 | 621 | 621 | 621 | 621 | 1,000 |
1993/02/17 | 620 | 620 | 620 | 620 | 15,000 |
1993/02/16 | 630 | 631 | 620 | 620 | 6,000 |
1993/02/15 | 630 | 640 | 630 | 640 | 3,000 |
1993/02/10 | 650 | 650 | 649 | 649 | 4,000 |
1993/02/09 | 648 | 648 | 648 | 648 | 1,000 |
1993/02/08 | 648 | 648 | 648 | 648 | 1,000 |
1993/02/05 | 625 | 625 | 625 | 625 | 2,000 |
1993/02/04 | 623 | 624 | 623 | 623 | 5,000 |
1993/02/03 | 621 | 621 | 621 | 621 | 1,000 |
1993/02/02 | 620 | 620 | 620 | 620 | 1,000 |
1993/01/29 | 639 | 640 | 639 | 640 | 2,000 |
1993/01/28 | 640 | 640 | 640 | 640 | 1,000 |
1993/01/26 | 643 | 643 | 639 | 639 | 10,000 |
1993/01/25 | 643 | 643 | 643 | 643 | 2,000 |
1993/01/21 | 642 | 643 | 642 | 643 | 3,000 |
1993/01/18 | 640 | 640 | 640 | 640 | 2,000 |
1993/01/14 | 640 | 640 | 640 | 640 | 3,000 |
1993/01/13 | 640 | 640 | 640 | 640 | 3,000 |
1993/01/12 | 640 | 640 | 640 | 640 | 2,000 |
1993/01/05 | 670 | 670 | 670 | 670 | 1,000 |
1993/01/04 | 670 | 670 | 670 | 670 | 1,000 |