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 |
---|---|---|---|---|---|
2003/12/30 | 491 | 491 | 488 | 488 | 21,000 |
2003/12/29 | 492 | 500 | 491 | 491 | 9,000 |
2003/12/26 | 490 | 495 | 486 | 488 | 11,000 |
2003/12/25 | 496 | 496 | 490 | 490 | 32,000 |
2003/12/24 | 495 | 500 | 495 | 495 | 17,000 |
2003/12/22 | 500 | 500 | 495 | 495 | 12,000 |
2003/12/19 | 509 | 509 | 500 | 500 | 104,000 |
2003/12/18 | 500 | 500 | 499 | 500 | 17,000 |
2003/12/17 | 510 | 510 | 500 | 500 | 7,000 |
2003/12/16 | 510 | 510 | 510 | 510 | 1,000 |
2003/12/15 | 500 | 500 | 500 | 500 | 1,000 |
2003/12/12 | 511 | 518 | 510 | 510 | 119,000 |
2003/12/11 | 510 | 510 | 510 | 510 | 1,000 |
2003/12/09 | 517 | 517 | 510 | 510 | 2,000 |
2003/12/08 | 504 | 504 | 504 | 504 | 3,000 |
2003/12/05 | 499 | 504 | 499 | 504 | 7,000 |
2003/12/04 | 510 | 510 | 510 | 510 | 1,000 |
2003/12/02 | 510 | 510 | 500 | 505 | 8,000 |
2003/12/01 | 510 | 510 | 510 | 510 | 2,000 |
2003/11/28 | 500 | 510 | 499 | 510 | 55,000 |
2003/11/27 | 500 | 500 | 500 | 500 | 11,000 |
2003/11/26 | 505 | 506 | 500 | 500 | 174,000 |
2003/11/25 | 515 | 515 | 515 | 515 | 6,000 |
2003/11/21 | 518 | 525 | 505 | 525 | 35,000 |
2003/11/20 | 518 | 525 | 518 | 520 | 33,000 |
2003/11/19 | 510 | 510 | 501 | 508 | 44,000 |
2003/11/18 | 515 | 520 | 515 | 520 | 35,000 |
2003/11/17 | 530 | 535 | 522 | 535 | 47,000 |
2003/11/14 | 523 | 530 | 523 | 530 | 32,000 |
2003/11/13 | 540 | 540 | 539 | 539 | 61,000 |
2003/11/12 | 530 | 535 | 530 | 534 | 53,000 |
2003/11/11 | 535 | 535 | 533 | 534 | 4,000 |
2003/11/10 | 540 | 540 | 540 | 540 | 1,000 |
2003/11/07 | 534 | 540 | 534 | 540 | 3,000 |
2003/11/06 | 535 | 535 | 535 | 535 | 1,000 |
2003/11/05 | 535 | 539 | 535 | 539 | 5,000 |
2003/11/04 | 538 | 540 | 528 | 539 | 15,000 |
2003/10/31 | 529 | 538 | 529 | 538 | 3,000 |
2003/10/30 | 525 | 525 | 525 | 525 | 1,000 |
2003/10/29 | 522 | 525 | 522 | 525 | 11,000 |
2003/10/28 | 522 | 522 | 522 | 522 | 32,000 |
2003/10/27 | 522 | 522 | 521 | 521 | 101,000 |
2003/10/24 | 525 | 525 | 520 | 520 | 6,000 |
2003/10/23 | 530 | 530 | 525 | 525 | 6,000 |
2003/10/22 | 535 | 540 | 530 | 535 | 30,000 |
2003/10/21 | 541 | 541 | 520 | 525 | 101,000 |
2003/10/20 | 522 | 523 | 521 | 521 | 193,000 |
2003/10/17 | 540 | 540 | 520 | 520 | 20,000 |
2003/10/16 | 538 | 540 | 538 | 540 | 7,000 |
2003/10/15 | 540 | 540 | 530 | 530 | 9,000 |
2003/10/14 | 540 | 540 | 520 | 530 | 134,000 |
2003/10/10 | 530 | 530 | 520 | 530 | 105,000 |
2003/10/09 | 530 | 540 | 530 | 540 | 18,000 |
2003/10/08 | 535 | 535 | 530 | 530 | 17,000 |
2003/10/07 | 535 | 535 | 531 | 531 | 2,000 |
2003/10/06 | 539 | 539 | 539 | 539 | 2,000 |
2003/10/03 | 535 | 535 | 530 | 530 | 8,000 |
2003/10/02 | 538 | 538 | 535 | 535 | 4,000 |
2003/10/01 | 560 | 560 | 534 | 537 | 5,000 |
2003/09/30 | 560 | 560 | 560 | 560 | 6,000 |
2003/09/29 | 540 | 564 | 540 | 564 | 3,000 |
2003/09/26 | 561 | 570 | 561 | 570 | 6,000 |
2003/09/25 | 565 | 565 | 560 | 565 | 20,000 |
2003/09/24 | 574 | 590 | 570 | 575 | 34,000 |
2003/09/22 | 575 | 575 | 560 | 570 | 18,000 |
2003/09/19 | 565 | 565 | 565 | 565 | 2,000 |
2003/09/18 | 560 | 565 | 560 | 565 | 18,000 |
2003/09/17 | 536 | 550 | 536 | 550 | 7,000 |
2003/09/16 | 527 | 536 | 527 | 536 | 6,000 |
2003/09/12 | 516 | 526 | 516 | 526 | 3,000 |
2003/09/11 | 520 | 520 | 515 | 516 | 9,000 |
2003/09/10 | 511 | 520 | 511 | 520 | 9,000 |
2003/09/09 | 511 | 513 | 511 | 511 | 9,000 |
2003/09/08 | 514 | 514 | 510 | 513 | 7,000 |
2003/09/05 | 510 | 514 | 510 | 514 | 16,000 |
2003/09/04 | 512 | 512 | 510 | 510 | 4,000 |
2003/09/03 | 516 | 518 | 515 | 518 | 7,000 |
2003/09/02 | 524 | 524 | 524 | 524 | 9,000 |
2003/09/01 | 523 | 525 | 521 | 525 | 10,000 |
2003/08/29 | 524 | 524 | 522 | 524 | 5,000 |
2003/08/28 | 540 | 540 | 531 | 532 | 14,000 |
2003/08/27 | 511 | 560 | 511 | 540 | 72,000 |
2003/08/26 | 505 | 505 | 504 | 504 | 3,000 |
2003/08/25 | 505 | 505 | 505 | 505 | 7,000 |
2003/08/22 | 505 | 505 | 505 | 505 | 2,000 |
2003/08/21 | 502 | 505 | 502 | 505 | 2,000 |
2003/08/20 | 493 | 509 | 493 | 507 | 16,000 |
2003/08/19 | 490 | 493 | 490 | 493 | 14,000 |
2003/08/18 | 491 | 491 | 491 | 491 | 15,000 |
2003/08/15 | 499 | 499 | 497 | 497 | 5,000 |
2003/08/14 | 498 | 498 | 498 | 498 | 1,000 |
2003/08/13 | 498 | 498 | 498 | 498 | 7,000 |
2003/08/12 | 493 | 498 | 493 | 498 | 2,000 |
2003/08/11 | 497 | 498 | 497 | 498 | 4,000 |
2003/08/08 | 498 | 500 | 498 | 498 | 8,000 |
2003/08/07 | 497 | 498 | 497 | 498 | 4,000 |
2003/08/06 | 498 | 498 | 498 | 498 | 4,000 |
2003/08/05 | 499 | 499 | 499 | 499 | 1,000 |
2003/08/01 | 499 | 499 | 499 | 499 | 7,000 |
2003/07/30 | 499 | 500 | 499 | 500 | 4,000 |
2003/07/29 | 497 | 499 | 490 | 493 | 10,000 |
2003/07/28 | 500 | 500 | 500 | 500 | 3,000 |
2003/07/25 | 499 | 500 | 499 | 500 | 7,000 |
2003/07/24 | 501 | 501 | 500 | 500 | 5,000 |
2003/07/23 | 502 | 502 | 502 | 502 | 3,000 |
2003/07/22 | 500 | 503 | 500 | 503 | 4,000 |
2003/07/17 | 504 | 504 | 504 | 504 | 8,000 |
2003/07/16 | 501 | 504 | 501 | 504 | 3,000 |
2003/07/15 | 504 | 504 | 504 | 504 | 2,000 |
2003/07/14 | 508 | 508 | 505 | 505 | 4,000 |
2003/07/10 | 505 | 508 | 505 | 508 | 10,000 |
2003/07/09 | 507 | 508 | 506 | 506 | 7,000 |
2003/07/08 | 507 | 507 | 507 | 507 | 1,000 |
2003/07/07 | 509 | 510 | 509 | 510 | 4,000 |
2003/07/04 | 510 | 510 | 510 | 510 | 15,000 |
2003/07/03 | 509 | 510 | 509 | 510 | 8,000 |
2003/07/02 | 508 | 508 | 508 | 508 | 2,000 |
2003/07/01 | 508 | 510 | 505 | 510 | 12,000 |
2003/06/30 | 510 | 510 | 508 | 508 | 4,000 |
2003/06/27 | 508 | 508 | 508 | 508 | 3,000 |
2003/06/25 | 505 | 508 | 505 | 508 | 5,000 |
2003/06/24 | 509 | 509 | 505 | 505 | 3,000 |
2003/06/23 | 505 | 508 | 505 | 508 | 7,000 |
2003/06/19 | 508 | 508 | 507 | 507 | 7,000 |
2003/06/18 | 511 | 520 | 506 | 506 | 6,000 |
2003/06/17 | 530 | 530 | 520 | 520 | 8,000 |
2003/06/16 | 530 | 530 | 530 | 530 | 1,000 |
2003/06/13 | 530 | 530 | 530 | 530 | 15,000 |
2003/06/12 | 530 | 530 | 530 | 530 | 1,000 |
2003/06/11 | 530 | 530 | 530 | 530 | 1,000 |
2003/06/05 | 540 | 540 | 540 | 540 | 1,000 |
2003/06/03 | 540 | 540 | 540 | 540 | 1,000 |
2003/06/02 | 530 | 530 | 530 | 530 | 1,000 |
2003/05/26 | 530 | 530 | 530 | 530 | 2,000 |
2003/05/23 | 512 | 520 | 512 | 520 | 5,000 |
2003/05/22 | 510 | 510 | 510 | 510 | 4,000 |
2003/05/20 | 500 | 501 | 500 | 501 | 3,000 |
2003/05/19 | 505 | 505 | 505 | 505 | 8,000 |
2003/05/16 | 505 | 505 | 505 | 505 | 1,000 |
2003/05/14 | 505 | 505 | 505 | 505 | 1,000 |
2003/05/13 | 485 | 510 | 485 | 510 | 5,000 |
2003/05/12 | 510 | 510 | 510 | 510 | 2,000 |
2003/05/09 | 510 | 510 | 510 | 510 | 1,000 |
2003/05/06 | 520 | 520 | 520 | 520 | 1,000 |
2003/05/02 | 516 | 520 | 516 | 520 | 2,000 |
2003/05/01 | 515 | 515 | 515 | 515 | 2,000 |
2003/04/30 | 515 | 515 | 515 | 515 | 1,000 |
2003/04/28 | 520 | 520 | 520 | 520 | 1,000 |
2003/04/25 | 515 | 515 | 515 | 515 | 4,000 |
2003/04/21 | 525 | 525 | 525 | 525 | 7,000 |
2003/04/18 | 525 | 525 | 525 | 525 | 1,000 |
2003/04/17 | 502 | 504 | 502 | 504 | 3,000 |
2003/04/16 | 520 | 520 | 501 | 501 | 7,000 |
2003/04/15 | 580 | 580 | 580 | 580 | 1,000 |
2003/04/02 | 670 | 670 | 670 | 670 | 2,000 |
2003/04/01 | 570 | 570 | 570 | 570 | 2,000 |
2003/03/26 | 570 | 570 | 570 | 570 | 1,000 |
2003/03/25 | 560 | 560 | 560 | 560 | 2,000 |
2003/03/20 | 560 | 560 | 560 | 560 | 3,000 |
2003/03/19 | 550 | 550 | 550 | 550 | 1,000 |
2003/03/18 | 540 | 540 | 540 | 540 | 2,000 |
2003/03/17 | 525 | 530 | 525 | 530 | 2,000 |
2003/03/12 | 519 | 550 | 519 | 550 | 3,000 |
2003/03/11 | 519 | 519 | 519 | 519 | 1,000 |
2003/03/10 | 520 | 520 | 519 | 520 | 3,000 |
2003/03/04 | 545 | 545 | 520 | 520 | 3,000 |
2003/02/28 | 540 | 540 | 540 | 540 | 2,000 |
2003/02/27 | 530 | 530 | 530 | 530 | 1,000 |
2003/02/24 | 510 | 510 | 510 | 510 | 1,000 |
2003/02/21 | 520 | 520 | 520 | 520 | 1,000 |
2003/02/20 | 530 | 540 | 530 | 540 | 4,000 |
2003/02/19 | 530 | 530 | 530 | 530 | 5,000 |
2003/02/18 | 520 | 520 | 520 | 520 | 1,000 |
2003/02/14 | 510 | 510 | 503 | 503 | 2,000 |
2003/02/12 | 503 | 503 | 503 | 503 | 2,000 |
2003/02/10 | 538 | 539 | 538 | 539 | 5,000 |
2003/02/07 | 539 | 539 | 539 | 539 | 2,000 |
2003/01/29 | 481 | 481 | 481 | 481 | 1,000 |
2003/01/28 | 520 | 520 | 520 | 520 | 1,000 |
2003/01/27 | 520 | 520 | 520 | 520 | 3,000 |
2003/01/24 | 510 | 510 | 510 | 510 | 1,000 |
2003/01/17 | 518 | 519 | 518 | 518 | 8,000 |
2003/01/16 | 519 | 519 | 518 | 518 | 2,000 |
2003/01/15 | 519 | 519 | 519 | 519 | 6,000 |
2003/01/09 | 491 | 491 | 491 | 491 | 1,000 |
2003/01/08 | 481 | 481 | 481 | 481 | 1,000 |
2003/01/07 | 471 | 471 | 471 | 471 | 2,000 |