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 |
---|---|---|---|---|---|
1994/12/30 | 901 | 901 | 900 | 900 | 4,000 |
1994/12/29 | 900 | 905 | 900 | 900 | 13,000 |
1994/12/28 | 910 | 910 | 910 | 910 | 8,000 |
1994/12/27 | 889 | 901 | 889 | 900 | 143,000 |
1994/12/22 | 860 | 890 | 860 | 890 | 8,000 |
1994/12/21 | 870 | 870 | 870 | 870 | 11,000 |
1994/12/20 | 870 | 879 | 870 | 879 | 43,000 |
1994/12/19 | 860 | 860 | 860 | 860 | 1,000 |
1994/12/09 | 880 | 880 | 880 | 880 | 6,000 |
1994/12/07 | 890 | 890 | 890 | 890 | 10,000 |
1994/12/05 | 890 | 890 | 890 | 890 | 1,000 |
1994/12/02 | 880 | 880 | 880 | 880 | 7,000 |
1994/12/01 | 880 | 880 | 870 | 880 | 12,000 |
1994/11/30 | 880 | 880 | 880 | 880 | 8,000 |
1994/11/29 | 880 | 880 | 880 | 880 | 4,000 |
1994/11/28 | 880 | 880 | 880 | 880 | 5,000 |
1994/11/25 | 870 | 890 | 870 | 890 | 20,000 |
1994/11/22 | 918 | 918 | 910 | 910 | 3,000 |
1994/11/21 | 910 | 914 | 910 | 910 | 15,000 |
1994/11/18 | 900 | 910 | 900 | 910 | 39,000 |
1994/11/17 | 910 | 910 | 910 | 910 | 6,000 |
1994/11/16 | 915 | 920 | 910 | 910 | 24,000 |
1994/11/15 | 910 | 925 | 910 | 924 | 37,000 |
1994/11/14 | 891 | 910 | 891 | 910 | 14,000 |
1994/11/11 | 900 | 900 | 890 | 895 | 55,000 |
1994/11/10 | 885 | 900 | 880 | 900 | 46,000 |
1994/11/08 | 898 | 900 | 898 | 898 | 21,000 |
1994/11/07 | 908 | 908 | 899 | 899 | 11,000 |
1994/11/04 | 910 | 920 | 900 | 909 | 50,000 |
1994/11/02 | 860 | 901 | 860 | 901 | 24,000 |
1994/11/01 | 841 | 860 | 841 | 860 | 9,000 |
1994/10/31 | 841 | 841 | 841 | 841 | 1,000 |
1994/10/28 | 840 | 840 | 840 | 840 | 1,000 |
1994/10/27 | 845 | 845 | 840 | 840 | 4,000 |
1994/10/26 | 850 | 850 | 845 | 845 | 6,000 |
1994/10/24 | 850 | 850 | 850 | 850 | 1,000 |
1994/10/21 | 845 | 845 | 845 | 845 | 7,000 |
1994/10/20 | 850 | 850 | 845 | 845 | 16,000 |
1994/10/19 | 836 | 850 | 836 | 850 | 8,000 |
1994/10/18 | 835 | 836 | 835 | 836 | 5,000 |
1994/10/17 | 827 | 835 | 827 | 835 | 3,000 |
1994/10/14 | 825 | 825 | 825 | 825 | 7,000 |
1994/10/13 | 825 | 825 | 825 | 825 | 3,000 |
1994/10/12 | 820 | 830 | 820 | 830 | 5,000 |
1994/10/11 | 820 | 820 | 820 | 820 | 3,000 |
1994/10/05 | 820 | 820 | 820 | 820 | 11,000 |
1994/10/04 | 820 | 820 | 816 | 816 | 8,000 |
1994/10/03 | 820 | 820 | 816 | 820 | 17,000 |
1994/09/30 | 820 | 820 | 816 | 820 | 26,000 |
1994/09/29 | 820 | 820 | 816 | 820 | 29,000 |
1994/09/28 | 820 | 820 | 819 | 820 | 30,000 |
1994/09/27 | 815 | 815 | 814 | 814 | 12,000 |
1994/09/26 | 815 | 815 | 815 | 815 | 3,000 |
1994/09/22 | 810 | 810 | 810 | 810 | 1,000 |
1994/09/21 | 805 | 805 | 805 | 805 | 4,000 |
1994/09/20 | 819 | 819 | 819 | 819 | 2,000 |
1994/09/19 | 820 | 820 | 820 | 820 | 6,000 |
1994/09/16 | 820 | 820 | 820 | 820 | 4,000 |
1994/09/09 | 820 | 820 | 820 | 820 | 9,000 |
1994/09/08 | 800 | 800 | 800 | 800 | 1,000 |
1994/09/07 | 800 | 800 | 800 | 800 | 2,000 |
1994/09/06 | 820 | 820 | 819 | 820 | 9,000 |
1994/09/05 | 820 | 820 | 820 | 820 | 8,000 |
1994/09/02 | 800 | 800 | 800 | 800 | 1,000 |
1994/09/01 | 819 | 819 | 819 | 819 | 1,000 |
1994/08/30 | 820 | 820 | 820 | 820 | 7,000 |
1994/08/29 | 820 | 820 | 820 | 820 | 3,000 |
1994/08/26 | 820 | 820 | 820 | 820 | 1,000 |
1994/08/25 | 800 | 800 | 800 | 800 | 3,000 |
1994/08/23 | 800 | 800 | 800 | 800 | 1,000 |
1994/08/22 | 801 | 805 | 801 | 805 | 4,000 |
1994/08/19 | 800 | 800 | 800 | 800 | 1,000 |
1994/08/17 | 800 | 800 | 800 | 800 | 2,000 |
1994/08/15 | 800 | 800 | 800 | 800 | 3,000 |
1994/08/12 | 815 | 815 | 815 | 815 | 5,000 |
1994/08/10 | 819 | 819 | 819 | 819 | 6,000 |
1994/08/09 | 819 | 819 | 819 | 819 | 8,000 |
1994/08/08 | 819 | 819 | 815 | 815 | 5,000 |
1994/08/05 | 820 | 820 | 820 | 820 | 2,000 |
1994/08/04 | 821 | 821 | 821 | 821 | 1,000 |
1994/08/02 | 820 | 820 | 820 | 820 | 2,000 |
1994/08/01 | 820 | 820 | 820 | 820 | 2,000 |
1994/07/28 | 820 | 820 | 820 | 820 | 4,000 |
1994/07/26 | 821 | 821 | 821 | 821 | 1,000 |
1994/07/25 | 820 | 820 | 820 | 820 | 11,000 |
1994/07/22 | 820 | 820 | 820 | 820 | 3,000 |
1994/07/21 | 820 | 820 | 820 | 820 | 2,000 |
1994/07/20 | 821 | 821 | 821 | 821 | 1,000 |
1994/07/19 | 820 | 820 | 820 | 820 | 11,000 |
1994/07/18 | 820 | 820 | 820 | 820 | 11,000 |
1994/07/06 | 820 | 820 | 819 | 819 | 7,000 |
1994/07/05 | 819 | 820 | 819 | 819 | 3,000 |
1994/07/04 | 820 | 820 | 820 | 820 | 2,000 |
1994/07/01 | 820 | 820 | 820 | 820 | 1,000 |
1994/06/30 | 792 | 800 | 792 | 800 | 14,000 |
1994/06/28 | 800 | 800 | 800 | 800 | 9,000 |
1994/06/22 | 800 | 800 | 790 | 800 | 17,000 |
1994/06/21 | 800 | 800 | 800 | 800 | 21,000 |
1994/06/20 | 800 | 800 | 800 | 800 | 6,000 |
1994/06/17 | 800 | 800 | 800 | 800 | 16,000 |
1994/06/16 | 800 | 800 | 800 | 800 | 8,000 |
1994/06/14 | 810 | 810 | 802 | 802 | 5,000 |
1994/06/13 | 810 | 810 | 810 | 810 | 2,000 |
1994/06/10 | 810 | 810 | 810 | 810 | 7,000 |
1994/06/09 | 820 | 820 | 820 | 820 | 4,000 |
1994/06/07 | 830 | 830 | 830 | 830 | 2,000 |
1994/06/06 | 850 | 850 | 850 | 850 | 1,000 |
1994/06/03 | 820 | 820 | 820 | 820 | 1,000 |
1994/06/01 | 860 | 860 | 860 | 860 | 5,000 |
1994/05/26 | 860 | 860 | 860 | 860 | 5,000 |
1994/05/25 | 860 | 860 | 860 | 860 | 9,000 |
1994/05/23 | 860 | 880 | 860 | 880 | 12,000 |
1994/05/20 | 860 | 860 | 860 | 860 | 5,000 |
1994/05/19 | 831 | 849 | 831 | 849 | 3,000 |
1994/05/18 | 830 | 830 | 830 | 830 | 1,000 |
1994/05/17 | 826 | 826 | 825 | 825 | 5,000 |
1994/05/16 | 825 | 826 | 825 | 826 | 3,000 |
1994/05/13 | 825 | 825 | 820 | 825 | 3,000 |
1994/05/12 | 820 | 825 | 820 | 825 | 8,000 |
1994/05/11 | 820 | 820 | 820 | 820 | 9,000 |
1994/05/10 | 801 | 815 | 800 | 815 | 14,000 |
1994/05/09 | 800 | 800 | 800 | 800 | 4,000 |
1994/05/06 | 783 | 783 | 783 | 783 | 2,000 |
1994/04/28 | 782 | 782 | 782 | 782 | 2,000 |
1994/04/25 | 782 | 782 | 782 | 782 | 1,000 |
1994/04/22 | 781 | 790 | 781 | 781 | 3,000 |
1994/04/21 | 789 | 790 | 780 | 780 | 4,000 |
1994/04/20 | 810 | 810 | 790 | 790 | 5,000 |
1994/04/08 | 809 | 809 | 809 | 809 | 1,000 |
1994/04/07 | 810 | 810 | 810 | 810 | 1,000 |
1994/04/06 | 810 | 810 | 810 | 810 | 1,000 |
1994/04/05 | 820 | 820 | 820 | 820 | 2,000 |
1994/04/04 | 800 | 800 | 800 | 800 | 3,000 |
1994/04/01 | 800 | 800 | 800 | 800 | 3,000 |
1994/03/31 | 797 | 797 | 797 | 797 | 3,000 |
1994/03/30 | 792 | 797 | 792 | 797 | 6,000 |
1994/03/29 | 797 | 797 | 797 | 797 | 3,000 |
1994/03/28 | 797 | 797 | 797 | 797 | 2,000 |
1994/03/25 | 790 | 799 | 790 | 799 | 7,000 |
1994/03/24 | 799 | 799 | 790 | 790 | 4,000 |
1994/03/23 | 801 | 801 | 800 | 800 | 8,000 |
1994/03/22 | 801 | 802 | 801 | 801 | 3,000 |
1994/03/18 | 821 | 821 | 802 | 802 | 4,000 |
1994/03/17 | 822 | 822 | 822 | 822 | 7,000 |
1994/03/16 | 828 | 828 | 822 | 822 | 2,000 |
1994/03/15 | 830 | 830 | 830 | 830 | 4,000 |
1994/03/14 | 840 | 840 | 840 | 840 | 10,000 |
1994/03/11 | 830 | 840 | 830 | 840 | 10,000 |
1994/03/09 | 839 | 839 | 839 | 839 | 2,000 |
1994/03/04 | 870 | 870 | 870 | 870 | 1,000 |
1994/03/01 | 884 | 884 | 884 | 884 | 1,000 |
1994/02/25 | 889 | 889 | 889 | 889 | 1,000 |
1994/02/23 | 879 | 890 | 879 | 890 | 20,000 |
1994/02/22 | 889 | 889 | 889 | 889 | 1,000 |
1994/02/21 | 890 | 890 | 890 | 890 | 16,000 |
1994/02/17 | 890 | 895 | 890 | 895 | 26,000 |
1994/02/16 | 890 | 890 | 890 | 890 | 9,000 |
1994/02/15 | 875 | 890 | 875 | 890 | 29,000 |
1994/02/14 | 890 | 890 | 890 | 890 | 10,000 |
1994/02/10 | 890 | 900 | 885 | 900 | 40,000 |
1994/02/09 | 890 | 890 | 890 | 890 | 10,000 |
1994/02/08 | 890 | 895 | 890 | 890 | 40,000 |
1994/02/07 | 890 | 890 | 880 | 890 | 38,000 |
1994/02/04 | 899 | 900 | 899 | 900 | 51,000 |
1994/02/03 | 890 | 900 | 890 | 900 | 40,000 |
1994/02/02 | 870 | 900 | 870 | 900 | 56,000 |
1994/02/01 | 870 | 894 | 860 | 870 | 51,000 |
1994/01/31 | 810 | 870 | 810 | 870 | 24,000 |
1994/01/28 | 800 | 800 | 800 | 800 | 7,000 |
1994/01/27 | 800 | 800 | 800 | 800 | 4,000 |
1994/01/26 | 800 | 800 | 800 | 800 | 6,000 |
1994/01/25 | 799 | 800 | 790 | 800 | 26,000 |
1994/01/24 | 800 | 800 | 800 | 800 | 20,000 |
1994/01/21 | 790 | 800 | 790 | 800 | 18,000 |
1994/01/20 | 789 | 790 | 785 | 790 | 9,000 |
1994/01/19 | 800 | 800 | 780 | 790 | 8,000 |
1994/01/18 | 782 | 807 | 781 | 800 | 10,000 |
1994/01/17 | 765 | 770 | 765 | 770 | 4,000 |
1994/01/14 | 741 | 750 | 736 | 750 | 10,000 |
1994/01/13 | 720 | 721 | 720 | 721 | 8,000 |
1994/01/12 | 717 | 718 | 717 | 718 | 7,000 |
1994/01/11 | 715 | 717 | 715 | 717 | 6,000 |
1994/01/10 | 710 | 715 | 710 | 715 | 2,000 |
1994/01/07 | 700 | 701 | 700 | 701 | 4,000 |
1994/01/06 | 680 | 680 | 680 | 680 | 1,000 |
1994/01/05 | 700 | 700 | 700 | 700 | 19,000 |