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 |
---|---|---|---|---|---|
2000/12/29 | 585 | 585 | 585 | 585 | 1,000 |
2000/12/25 | 585 | 585 | 585 | 585 | 2,000 |
2000/12/22 | 600 | 600 | 600 | 600 | 5,000 |
2000/12/21 | 535 | 535 | 535 | 535 | 1,000 |
2000/12/20 | 599 | 599 | 599 | 599 | 1,000 |
2000/12/19 | 600 | 600 | 587 | 587 | 11,000 |
2000/12/18 | 600 | 600 | 600 | 600 | 9,000 |
2000/12/15 | 530 | 530 | 530 | 530 | 1,000 |
2000/12/08 | 526 | 526 | 526 | 526 | 1,000 |
2000/12/06 | 546 | 546 | 546 | 546 | 1,000 |
2000/12/05 | 586 | 586 | 586 | 586 | 2,000 |
2000/12/01 | 586 | 586 | 586 | 586 | 1,000 |
2000/11/30 | 587 | 587 | 587 | 587 | 4,000 |
2000/11/28 | 587 | 587 | 587 | 587 | 1,000 |
2000/11/24 | 599 | 599 | 599 | 599 | 9,000 |
2000/11/21 | 515 | 515 | 515 | 515 | 2,000 |
2000/11/20 | 515 | 515 | 515 | 515 | 1,000 |
2000/11/16 | 511 | 511 | 511 | 511 | 1,000 |
2000/11/15 | 511 | 511 | 511 | 511 | 1,000 |
2000/11/14 | 511 | 511 | 511 | 511 | 4,000 |
2000/11/08 | 545 | 545 | 545 | 545 | 1,000 |
2000/11/07 | 580 | 580 | 580 | 580 | 1,000 |
2000/11/02 | 585 | 585 | 585 | 585 | 1,000 |
2000/11/01 | 585 | 585 | 585 | 585 | 2,000 |
2000/10/26 | 598 | 598 | 598 | 598 | 1,000 |
2000/10/25 | 598 | 598 | 598 | 598 | 2,000 |
2000/10/23 | 600 | 605 | 600 | 605 | 11,000 |
2000/10/16 | 549 | 549 | 549 | 549 | 2,000 |
2000/10/13 | 541 | 541 | 541 | 541 | 1,000 |
2000/10/11 | 541 | 541 | 541 | 541 | 1,000 |
2000/10/10 | 560 | 560 | 560 | 560 | 1,000 |
2000/10/04 | 541 | 568 | 541 | 568 | 2,000 |
2000/10/03 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/02 | 580 | 580 | 580 | 580 | 4,000 |
2000/09/29 | 580 | 580 | 580 | 580 | 1,000 |
2000/09/27 | 580 | 580 | 580 | 580 | 2,000 |
2000/09/25 | 581 | 581 | 580 | 580 | 3,000 |
2000/09/22 | 600 | 600 | 580 | 580 | 10,000 |
2000/09/20 | 580 | 580 | 580 | 580 | 2,000 |
2000/09/18 | 580 | 580 | 580 | 580 | 2,000 |
2000/09/13 | 580 | 580 | 580 | 580 | 6,000 |
2000/09/06 | 580 | 580 | 580 | 580 | 2,000 |
2000/09/05 | 590 | 590 | 580 | 580 | 5,000 |
2000/09/01 | 590 | 590 | 590 | 590 | 1,000 |
2000/08/30 | 590 | 590 | 590 | 590 | 1,000 |
2000/08/28 | 580 | 580 | 580 | 580 | 1,000 |
2000/08/25 | 610 | 610 | 610 | 610 | 7,000 |
2000/08/24 | 610 | 615 | 610 | 610 | 11,000 |
2000/08/23 | 610 | 615 | 610 | 615 | 9,000 |
2000/08/22 | 580 | 580 | 580 | 580 | 1,000 |
2000/08/21 | 580 | 580 | 580 | 580 | 1,000 |
2000/08/11 | 580 | 580 | 580 | 580 | 4,000 |
2000/08/07 | 590 | 590 | 590 | 590 | 1,000 |
2000/08/04 | 600 | 600 | 600 | 600 | 1,000 |
2000/08/01 | 600 | 600 | 580 | 580 | 5,000 |
2000/07/26 | 600 | 600 | 600 | 600 | 4,000 |
2000/07/25 | 605 | 605 | 605 | 605 | 1,000 |
2000/07/24 | 557 | 565 | 557 | 565 | 2,000 |
2000/07/21 | 619 | 619 | 619 | 619 | 5,000 |
2000/07/19 | 599 | 619 | 599 | 619 | 6,000 |
2000/07/18 | 600 | 600 | 599 | 599 | 3,000 |
2000/07/17 | 600 | 600 | 599 | 599 | 21,000 |
2000/07/14 | 575 | 575 | 575 | 575 | 1,000 |
2000/07/13 | 575 | 575 | 575 | 575 | 2,000 |
2000/07/12 | 565 | 575 | 565 | 575 | 4,000 |
2000/07/11 | 599 | 605 | 599 | 605 | 6,000 |
2000/07/10 | 605 | 605 | 605 | 605 | 10,000 |
2000/07/05 | 600 | 610 | 590 | 599 | 20,000 |
2000/07/04 | 600 | 620 | 599 | 600 | 24,000 |
2000/06/29 | 590 | 590 | 551 | 551 | 4,000 |
2000/06/27 | 545 | 545 | 545 | 545 | 1,000 |
2000/06/26 | 570 | 570 | 570 | 570 | 2,000 |
2000/06/23 | 570 | 570 | 570 | 570 | 1,000 |
2000/06/22 | 570 | 570 | 570 | 570 | 5,000 |
2000/06/21 | 570 | 570 | 570 | 570 | 2,000 |
2000/06/20 | 600 | 600 | 600 | 600 | 6,000 |
2000/06/19 | 608 | 608 | 560 | 560 | 15,000 |
2000/06/16 | 570 | 600 | 570 | 600 | 9,000 |
2000/06/15 | 600 | 600 | 600 | 600 | 5,000 |
2000/06/14 | 600 | 600 | 600 | 600 | 5,000 |
2000/06/13 | 600 | 600 | 600 | 600 | 1,000 |
2000/06/12 | 599 | 599 | 599 | 599 | 1,000 |
2000/06/09 | 566 | 566 | 566 | 566 | 2,000 |
2000/06/08 | 590 | 590 | 581 | 581 | 3,000 |
2000/06/07 | 583 | 590 | 582 | 590 | 13,000 |
2000/06/06 | 581 | 582 | 581 | 582 | 4,000 |
2000/06/05 | 581 | 581 | 581 | 581 | 2,000 |
2000/06/02 | 582 | 582 | 581 | 581 | 11,000 |
2000/06/01 | 579 | 580 | 579 | 580 | 7,000 |
2000/05/30 | 578 | 578 | 578 | 578 | 1,000 |
2000/05/29 | 578 | 578 | 578 | 578 | 1,000 |
2000/05/26 | 580 | 580 | 580 | 580 | 5,000 |
2000/05/25 | 580 | 580 | 580 | 580 | 4,000 |
2000/05/24 | 580 | 580 | 580 | 580 | 1,000 |
2000/05/23 | 580 | 583 | 550 | 583 | 7,000 |
2000/05/22 | 580 | 580 | 580 | 580 | 2,000 |
2000/05/19 | 581 | 589 | 580 | 580 | 3,000 |
2000/05/18 | 580 | 580 | 580 | 580 | 2,000 |
2000/05/17 | 580 | 580 | 580 | 580 | 6,000 |
2000/05/16 | 580 | 580 | 580 | 580 | 4,000 |
2000/05/15 | 550 | 560 | 548 | 560 | 15,000 |
2000/05/12 | 557 | 557 | 540 | 540 | 14,000 |
2000/05/11 | 570 | 570 | 547 | 547 | 3,000 |
2000/05/10 | 569 | 569 | 569 | 569 | 1,000 |
2000/05/09 | 589 | 589 | 589 | 589 | 1,000 |
2000/05/01 | 545 | 545 | 545 | 545 | 1,000 |
2000/04/28 | 560 | 560 | 545 | 545 | 6,000 |
2000/04/27 | 590 | 590 | 590 | 590 | 3,000 |
2000/04/26 | 579 | 580 | 551 | 580 | 6,000 |
2000/04/25 | 579 | 579 | 579 | 579 | 2,000 |
2000/04/24 | 579 | 579 | 579 | 579 | 3,000 |
2000/04/21 | 579 | 579 | 579 | 579 | 2,000 |
2000/04/20 | 545 | 545 | 545 | 545 | 6,000 |
2000/04/18 | 545 | 545 | 545 | 545 | 2,000 |
2000/04/17 | 545 | 545 | 545 | 545 | 2,000 |
2000/04/14 | 545 | 545 | 545 | 545 | 4,000 |
2000/04/13 | 531 | 531 | 531 | 531 | 7,000 |
2000/04/10 | 530 | 531 | 530 | 531 | 15,000 |
2000/04/06 | 530 | 530 | 530 | 530 | 1,000 |
2000/04/05 | 530 | 530 | 530 | 530 | 3,000 |
2000/04/04 | 555 | 555 | 530 | 530 | 3,000 |
2000/04/03 | 550 | 550 | 550 | 550 | 6,000 |
2000/03/31 | 550 | 550 | 550 | 550 | 4,000 |
2000/03/30 | 530 | 530 | 530 | 530 | 1,000 |
2000/03/29 | 530 | 549 | 530 | 530 | 7,000 |
2000/03/28 | 510 | 520 | 510 | 520 | 2,000 |
2000/03/27 | 555 | 555 | 540 | 540 | 4,000 |
2000/03/24 | 554 | 554 | 554 | 554 | 2,000 |
2000/03/23 | 554 | 554 | 554 | 554 | 2,000 |
2000/03/22 | 555 | 555 | 555 | 555 | 5,000 |
2000/03/21 | 555 | 555 | 555 | 555 | 3,000 |
2000/03/17 | 570 | 570 | 555 | 555 | 17,000 |
2000/03/14 | 570 | 570 | 570 | 570 | 2,000 |
2000/03/13 | 570 | 570 | 570 | 570 | 4,000 |
2000/03/02 | 610 | 610 | 610 | 610 | 1,000 |
2000/03/01 | 620 | 620 | 610 | 610 | 8,000 |
2000/02/25 | 620 | 620 | 620 | 620 | 4,000 |
2000/02/23 | 620 | 620 | 620 | 620 | 1,000 |
2000/02/21 | 620 | 620 | 620 | 620 | 2,000 |
2000/02/18 | 619 | 620 | 619 | 620 | 3,000 |
2000/02/17 | 619 | 619 | 619 | 619 | 6,000 |
2000/02/14 | 619 | 619 | 619 | 619 | 1,000 |
2000/02/09 | 630 | 630 | 630 | 630 | 3,000 |
2000/02/04 | 630 | 630 | 630 | 630 | 2,000 |
2000/02/02 | 609 | 609 | 609 | 609 | 1,000 |
2000/02/01 | 599 | 599 | 599 | 599 | 3,000 |
2000/01/27 | 599 | 599 | 599 | 599 | 2,000 |
2000/01/26 | 629 | 629 | 599 | 599 | 4,000 |
2000/01/25 | 658 | 659 | 658 | 659 | 2,000 |
2000/01/21 | 659 | 659 | 659 | 659 | 1,000 |
2000/01/19 | 659 | 659 | 659 | 659 | 2,000 |
2000/01/18 | 659 | 679 | 659 | 659 | 8,000 |
2000/01/17 | 571 | 659 | 571 | 659 | 6,000 |
2000/01/14 | 620 | 620 | 620 | 620 | 5,000 |
2000/01/13 | 695 | 695 | 695 | 695 | 1,000 |
2000/01/12 | 695 | 695 | 695 | 695 | 3,000 |
2000/01/11 | 650 | 650 | 650 | 650 | 1,000 |
2000/01/07 | 700 | 700 | 700 | 700 | 1,000 |
2000/01/05 | 700 | 700 | 700 | 700 | 1,000 |
2000/01/04 | 700 | 700 | 700 | 700 | 1,000 |