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 |
---|---|---|---|---|---|
1998/12/25 | 648 | 648 | 648 | 648 | 3,000 |
1998/12/22 | 648 | 648 | 648 | 648 | 1,000 |
1998/12/21 | 570 | 648 | 570 | 648 | 2,000 |
1998/12/18 | 650 | 650 | 650 | 650 | 1,000 |
1998/12/17 | 651 | 651 | 650 | 650 | 25,000 |
1998/12/14 | 650 | 650 | 650 | 650 | 1,000 |
1998/12/10 | 650 | 650 | 650 | 650 | 20,000 |
1998/12/07 | 650 | 650 | 650 | 650 | 5,000 |
1998/12/01 | 650 | 650 | 650 | 650 | 2,000 |
1998/11/30 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/27 | 650 | 650 | 650 | 650 | 5,000 |
1998/11/26 | 650 | 650 | 650 | 650 | 3,000 |
1998/11/25 | 649 | 670 | 649 | 650 | 9,000 |
1998/11/18 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/17 | 650 | 650 | 650 | 650 | 12,000 |
1998/11/16 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/13 | 650 | 650 | 650 | 650 | 2,000 |
1998/11/12 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/11 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/05 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/02 | 650 | 650 | 650 | 650 | 1,000 |
1998/10/30 | 650 | 650 | 650 | 650 | 2,000 |
1998/10/26 | 590 | 650 | 590 | 650 | 4,000 |
1998/10/22 | 590 | 590 | 590 | 590 | 3,000 |
1998/10/19 | 620 | 620 | 590 | 590 | 16,000 |
1998/10/14 | 620 | 620 | 620 | 620 | 1,000 |
1998/10/13 | 620 | 620 | 620 | 620 | 2,000 |
1998/10/09 | 660 | 660 | 660 | 660 | 2,000 |
1998/10/08 | 630 | 630 | 630 | 630 | 1,000 |
1998/10/05 | 670 | 670 | 670 | 670 | 1,000 |
1998/10/01 | 670 | 670 | 670 | 670 | 2,000 |
1998/09/25 | 680 | 680 | 680 | 680 | 1,000 |
1998/09/17 | 680 | 680 | 680 | 680 | 10,000 |
1998/09/16 | 680 | 680 | 680 | 680 | 1,000 |
1998/09/02 | 700 | 700 | 700 | 700 | 3,000 |
1998/09/01 | 700 | 700 | 700 | 700 | 1,000 |
1998/08/31 | 700 | 700 | 700 | 700 | 2,000 |
1998/08/28 | 700 | 700 | 700 | 700 | 1,000 |
1998/08/27 | 700 | 700 | 700 | 700 | 3,000 |
1998/08/26 | 700 | 700 | 700 | 700 | 3,000 |
1998/08/25 | 700 | 700 | 700 | 700 | 8,000 |
1998/08/21 | 700 | 700 | 700 | 700 | 1,000 |
1998/08/20 | 660 | 699 | 660 | 699 | 5,000 |
1998/08/17 | 610 | 610 | 610 | 610 | 10,000 |
1998/08/14 | 610 | 610 | 610 | 610 | 1,000 |
1998/08/05 | 610 | 610 | 610 | 610 | 1,000 |
1998/08/04 | 610 | 610 | 610 | 610 | 2,000 |
1998/08/03 | 620 | 620 | 610 | 610 | 6,000 |
1998/07/31 | 615 | 615 | 615 | 615 | 2,000 |
1998/07/30 | 615 | 615 | 615 | 615 | 1,000 |
1998/07/29 | 615 | 615 | 615 | 615 | 1,000 |
1998/07/28 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/27 | 609 | 609 | 609 | 609 | 3,000 |
1998/07/24 | 609 | 609 | 609 | 609 | 1,000 |
1998/07/22 | 699 | 699 | 699 | 699 | 1,000 |
1998/07/17 | 700 | 700 | 700 | 700 | 13,000 |
1998/07/16 | 700 | 700 | 699 | 700 | 16,000 |
1998/07/13 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/10 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/09 | 700 | 700 | 700 | 700 | 2,000 |
1998/07/08 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/07 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/02 | 700 | 700 | 660 | 660 | 5,000 |
1998/06/24 | 699 | 700 | 699 | 700 | 2,000 |
1998/06/23 | 700 | 700 | 700 | 700 | 1,000 |
1998/06/19 | 650 | 650 | 650 | 650 | 1,000 |
1998/06/18 | 650 | 650 | 650 | 650 | 1,000 |
1998/06/17 | 630 | 630 | 630 | 630 | 10,000 |
1998/06/15 | 630 | 630 | 630 | 630 | 5,000 |
1998/06/12 | 630 | 630 | 630 | 630 | 4,000 |
1998/06/11 | 630 | 630 | 630 | 630 | 5,000 |
1998/06/10 | 630 | 630 | 630 | 630 | 3,000 |
1998/06/05 | 619 | 625 | 619 | 625 | 10,000 |
1998/06/04 | 617 | 630 | 617 | 625 | 14,000 |
1998/06/03 | 618 | 618 | 618 | 618 | 1,000 |
1998/06/02 | 570 | 605 | 570 | 605 | 7,000 |
1998/05/27 | 530 | 550 | 530 | 550 | 2,000 |
1998/05/26 | 575 | 575 | 540 | 540 | 185,000 |
1998/05/25 | 606 | 606 | 565 | 565 | 31,000 |
1998/05/19 | 608 | 608 | 606 | 606 | 13,000 |
1998/05/15 | 605 | 605 | 605 | 605 | 10,000 |
1998/05/14 | 608 | 608 | 608 | 608 | 1,000 |
1998/05/12 | 588 | 608 | 588 | 608 | 2,000 |
1998/05/08 | 608 | 608 | 608 | 608 | 5,000 |
1998/05/07 | 608 | 608 | 608 | 608 | 5,000 |
1998/05/06 | 614 | 614 | 614 | 614 | 5,000 |
1998/05/01 | 615 | 615 | 614 | 614 | 3,000 |
1998/04/30 | 616 | 616 | 615 | 615 | 14,000 |
1998/04/17 | 595 | 595 | 595 | 595 | 3,000 |
1998/04/16 | 595 | 595 | 595 | 595 | 2,000 |
1998/04/01 | 605 | 605 | 605 | 605 | 1,000 |
1998/03/30 | 605 | 605 | 605 | 605 | 1,000 |
1998/03/25 | 600 | 601 | 600 | 601 | 4,000 |
1998/03/20 | 578 | 578 | 578 | 578 | 47,000 |
1998/03/19 | 620 | 620 | 620 | 620 | 1,000 |
1998/03/17 | 611 | 611 | 611 | 611 | 9,000 |
1998/03/11 | 611 | 611 | 611 | 611 | 2,000 |
1998/03/09 | 611 | 611 | 611 | 611 | 5,000 |
1998/03/06 | 611 | 611 | 611 | 611 | 3,000 |
1998/03/02 | 511 | 511 | 511 | 511 | 1,000 |
1998/02/23 | 510 | 510 | 510 | 510 | 310,000 |
1998/02/17 | 510 | 510 | 510 | 510 | 13,000 |
1998/02/16 | 510 | 510 | 510 | 510 | 3,000 |
1998/02/10 | 505 | 510 | 505 | 510 | 3,000 |
1998/02/06 | 505 | 505 | 505 | 505 | 4,000 |
1998/02/04 | 510 | 510 | 505 | 505 | 14,000 |
1998/01/29 | 513 | 513 | 513 | 513 | 1,000 |
1998/01/28 | 508 | 508 | 508 | 508 | 1,000 |
1998/01/27 | 506 | 506 | 506 | 506 | 1,000 |
1998/01/26 | 501 | 504 | 501 | 504 | 4,000 |
1998/01/20 | 500 | 500 | 500 | 500 | 2,000 |
1998/01/16 | 482 | 500 | 482 | 500 | 6,000 |
1998/01/14 | 495 | 495 | 495 | 495 | 3,000 |
1998/01/08 | 365 | 365 | 365 | 365 | 20,000 |
1998/01/07 | 375 | 375 | 375 | 375 | 10,000 |
1998/01/06 | 375 | 385 | 375 | 375 | 15,000 |
1998/01/05 | 385 | 385 | 375 | 375 | 8,000 |