日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 514 514 514 514 3,000
2004/12/29 514 514 513 514 11,000
2004/12/28 514 514 513 514 9,000
2004/12/27 514 514 513 514 10,000
2004/12/24 514 514 512 512 11,000
2004/12/22 512 515 512 514 14,000
2004/12/21 513 513 512 513 5,000
2004/12/20 514 514 513 513 6,000
2004/12/17 514 516 514 514 13,000
2004/12/16 514 514 514 514 5,000
2004/12/15 517 517 514 514 6,000
2004/12/14 516 516 515 515 2,000
2004/12/13 520 523 515 520 19,000
2004/12/10 513 516 513 516 4,000
2004/12/09 513 517 513 513 6,000
2004/12/08 513 517 513 513 7,000
2004/12/07 513 513 511 513 11,000
2004/12/06 512 517 512 513 6,000
2004/12/03 512 512 511 512 5,000
2004/12/02 515 516 512 513 7,000
2004/12/01 513 514 513 513 5,000
2004/11/30 514 514 513 513 5,000
2004/11/29 513 523 513 514 10,000
2004/11/26 513 516 513 516 6,000
2004/11/25 514 515 513 515 8,000
2004/11/24 514 514 514 514 2,000
2004/11/22 515 515 510 510 11,000
2004/11/19 529 529 518 519 9,000
2004/11/18 530 530 527 530 9,000
2004/11/17 522 530 522 529 4,000
2004/11/16 530 530 521 521 3,000
2004/11/15 532 532 530 530 4,000
2004/11/11 530 537 530 537 5,000
2004/11/10 530 531 530 531 3,000
2004/11/09 530 531 530 530 97,000
2004/11/08 531 531 530 530 10,000
2004/11/05 535 535 530 530 29,000
2004/11/04 535 535 533 535 5,000
2004/11/02 534 534 534 534 2,000
2004/11/01 537 540 537 537 10,000
2004/10/29 535 537 530 537 14,000
2004/10/28 535 535 535 535 1,000
2004/10/27 536 536 535 535 3,000
2004/10/26 540 540 535 535 3,000
2004/10/25 542 542 535 535 5,000
2004/10/22 539 542 535 542 3,000
2004/10/21 544 544 544 544 1,000
2004/10/20 544 548 544 544 6,000
2004/10/19 548 548 548 548 2,000
2004/10/18 544 544 543 544 15,000
2004/10/15 544 544 543 543 4,000
2004/10/14 550 550 544 544 2,000
2004/10/13 545 545 544 544 4,000
2004/10/12 543 544 540 544 9,000
2004/10/08 541 546 541 541 11,000
2004/10/07 541 541 540 540 2,000
2004/10/06 541 541 540 540 2,000
2004/10/05 544 544 541 541 4,000
2004/10/04 537 544 537 544 6,000
2004/10/01 546 546 535 537 8,000
2004/09/30 546 546 545 545 2,000
2004/09/29 545 545 545 545 2,000
2004/09/28 549 549 549 549 1,000
2004/09/27 553 553 538 545 16,000
2004/09/24 555 560 555 555 61,000
2004/09/22 563 563 555 555 31,000
2004/09/21 566 567 563 563 25,000
2004/09/17 560 565 558 565 22,000
2004/09/16 570 570 558 560 42,000
2004/09/15 578 578 572 577 14,000
2004/09/14 574 578 574 578 10,000
2004/09/13 573 574 572 574 3,000
2004/09/10 558 570 555 567 43,000
2004/09/09 560 563 559 559 23,000
2004/09/08 566 566 558 560 26,000
2004/09/07 574 574 569 569 22,000
2004/09/06 576 576 574 574 8,000
2004/09/03 576 576 574 574 19,000
2004/09/02 584 584 573 574 10,000
2004/09/01 576 585 576 585 3,000
2004/08/31 575 579 574 576 9,000
2004/08/30 578 579 575 575 17,000
2004/08/27 576 576 572 575 12,000
2004/08/26 567 580 567 575 21,000
2004/08/25 565 565 565 565 6,000
2004/08/24 559 565 558 565 8,000
2004/08/23 567 567 557 558 9,000
2004/08/20 556 557 556 557 11,000
2004/08/19 555 562 555 556 9,000
2004/08/18 567 567 554 554 11,000
2004/08/17 570 570 567 567 9,000
2004/08/16 572 572 570 570 3,000
2004/08/13 570 572 570 570 5,000
2004/08/12 569 573 569 573 3,000
2004/08/11 565 569 565 569 8,000
2004/08/09 562 562 560 562 9,000
2004/08/06 562 562 562 562 15,000
2004/08/05 570 570 562 562 10,000
2004/08/04 575 575 570 570 10,000
2004/08/03 582 582 580 580 5,000
2004/08/02 581 582 572 572 13,000
2004/07/30 575 575 572 572 5,000
2004/07/29 584 584 572 572 15,000
2004/07/28 583 585 583 585 9,000
2004/07/27 574 579 573 573 4,000
2004/07/26 574 580 573 573 13,000
2004/07/23 588 588 588 588 11,000
2004/07/22 579 588 579 588 9,000
2004/07/21 571 579 571 579 6,000
2004/07/20 574 574 567 570 11,000
2004/07/16 570 570 570 570 1,000
2004/07/15 580 580 571 571 2,000
2004/07/14 589 592 580 580 14,000
2004/07/13 570 580 570 579 13,000
2004/07/12 570 570 565 570 9,000
2004/07/09 570 574 569 574 8,000
2004/07/08 570 570 570 570 1,000
2004/07/07 563 563 560 560 3,000
2004/07/06 580 580 573 573 6,000
2004/07/05 580 580 577 580 12,000
2004/07/02 587 587 586 587 11,000
2004/07/01 591 595 585 586 20,000
2004/06/30 570 599 570 590 82,000
2004/06/29 567 570 567 570 12,000
2004/06/28 559 559 558 558 4,000
2004/06/25 559 569 559 559 13,000
2004/06/24 547 559 547 559 20,000
2004/06/23 551 551 547 547 4,000
2004/06/22 555 555 542 550 12,000
2004/06/21 555 560 555 560 5,000
2004/06/18 570 570 555 555 13,000
2004/06/17 560 571 560 565 16,000
2004/06/16 565 565 560 560 7,000
2004/06/15 567 567 565 567 9,000
2004/06/14 574 574 565 567 16,000
2004/06/11 560 564 560 564 8,000
2004/06/10 558 559 555 559 24,000
2004/06/09 545 559 545 559 43,000
2004/06/08 531 545 528 545 18,000
2004/06/04 530 530 528 528 2,000
2004/06/03 547 547 530 530 7,000
2004/06/02 534 537 534 537 9,000
2004/06/01 533 533 533 533 2,000
2004/05/31 530 535 529 532 10,000
2004/05/28 529 530 525 530 7,000
2004/05/27 527 527 524 524 3,000
2004/05/26 524 524 523 523 6,000
2004/05/25 528 528 522 523 18,000
2004/05/24 530 531 530 530 11,000
2004/05/21 523 527 523 525 18,000
2004/05/20 529 542 525 525 13,000
2004/05/19 520 534 520 527 15,000
2004/05/18 511 520 510 520 9,000
2004/05/17 521 534 510 518 30,000
2004/05/14 521 524 521 521 23,000
2004/05/13 550 550 549 550 13,000
2004/05/12 540 540 540 540 13,000
2004/05/11 520 544 520 540 14,000
2004/05/10 565 566 550 550 56,000
2004/05/07 568 568 565 567 27,000
2004/05/06 565 570 565 570 17,000
2004/04/30 569 570 561 568 35,000
2004/04/28 570 572 568 572 21,000
2004/04/27 570 572 567 572 36,000
2004/04/26 574 574 570 572 11,000
2004/04/23 575 575 566 570 17,000
2004/04/22 569 570 565 570 28,000
2004/04/21 568 569 565 568 15,000
2004/04/20 560 570 560 570 24,000
2004/04/19 566 566 561 561 25,000
2004/04/16 567 567 560 561 21,000
2004/04/15 565 569 560 564 22,000
2004/04/14 562 563 558 563 22,000
2004/04/13 559 561 556 557 17,000
2004/04/12 555 559 555 555 19,000
2004/04/09 554 554 545 551 36,000
2004/04/08 559 559 551 555 13,000
2004/04/07 562 562 550 561 33,000
2004/04/06 560 569 547 562 44,000
2004/04/05 541 557 540 557 41,000
2004/04/02 539 544 537 540 24,000
2004/04/01 532 540 532 540 19,000
2004/03/31 530 534 525 532 23,000
2004/03/30 540 540 521 530 48,000
2004/03/29 549 550 541 541 22,000
2004/03/26 569 569 535 545 32,000
2004/03/25 574 580 566 576 76,000
2004/03/24 550 569 550 569 51,000
2004/03/23 545 549 545 549 25,000
2004/03/22 540 548 539 545 42,000
2004/03/19 543 546 540 542 35,000
2004/03/18 543 550 543 543 24,000
2004/03/17 539 541 532 533 28,000
2004/03/16 535 538 530 531 35,000
2004/03/15 525 535 523 526 44,000
2004/03/12 519 525 519 523 20,000
2004/03/11 520 520 517 520 18,000
2004/03/10 533 533 520 520 27,000
2004/03/09 527 528 525 528 30,000
2004/03/08 523 526 523 525 41,000
2004/03/05 510 521 510 515 47,000
2004/03/04 497 505 497 505 54,000
2004/03/03 494 498 490 498 48,000
2004/03/02 489 492 487 487 58,000
2004/03/01 487 488 486 487 61,000
2004/02/27 484 485 484 485 29,000
2004/02/26 483 485 482 485 32,000
2004/02/25 485 485 482 482 61,000
2004/02/24 487 487 484 485 36,000
2004/02/23 484 487 484 487 41,000
2004/02/20 486 487 482 482 62,000
2004/02/19 487 487 484 485 29,000
2004/02/18 486 487 484 484 39,000
2004/02/17 490 490 485 486 61,000
2004/02/16 495 495 481 488 123,000
2004/02/13 475 482 475 482 51,000
2004/02/12 475 476 474 475 24,000
2004/02/10 475 475 473 473 16,000
2004/02/09 476 477 475 475 46,000
2004/02/06 475 475 474 475 17,000
2004/02/05 475 477 474 475 16,000
2004/02/04 479 479 475 475 26,000
2004/02/03 480 481 475 478 55,000
2004/02/02 480 481 475 475 47,000
2004/01/30 475 478 475 475 61,000
2004/01/29 475 477 475 475 36,000
2004/01/28 478 478 474 475 95,000
2004/01/27 483 483 478 478 58,000
2004/01/26 485 485 479 483 103,000
2004/01/23 480 483 479 483 81,000
2004/01/22 486 486 479 480 70,000
2004/01/21 489 489 479 482 101,000
2004/01/20 485 485 480 485 81,000
2004/01/19 490 490 485 485 49,000
2004/01/16 485 485 481 485 46,000
2004/01/15 485 485 483 485 43,000
2004/01/14 490 490 485 485 49,000
2004/01/13 485 490 485 488 54,000
2004/01/09 487 492 485 485 81,000
2004/01/08 485 490 485 485 40,000
2004/01/07 490 490 485 485 48,000
2004/01/06 490 500 488 489 34,000
2004/01/05 489 490 488 490 28,000

このページの先頭へ