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 |
---|---|---|---|---|---|
2005/12/29 | 800 | 810 | 800 | 810 | 11,000 |
2005/12/28 | 799 | 801 | 790 | 801 | 8,000 |
2005/12/27 | 820 | 820 | 800 | 800 | 21,000 |
2005/12/26 | 805 | 820 | 805 | 819 | 20,000 |
2005/12/22 | 788 | 797 | 788 | 797 | 4,000 |
2005/12/21 | 781 | 790 | 780 | 785 | 10,000 |
2005/12/20 | 802 | 802 | 770 | 780 | 25,000 |
2005/12/19 | 801 | 816 | 796 | 806 | 31,000 |
2005/12/16 | 813 | 825 | 800 | 821 | 43,000 |
2005/12/15 | 790 | 821 | 788 | 815 | 44,000 |
2005/12/14 | 770 | 788 | 765 | 788 | 34,000 |
2005/12/13 | 760 | 760 | 756 | 760 | 9,000 |
2005/12/12 | 750 | 760 | 741 | 750 | 34,000 |
2005/12/09 | 741 | 750 | 740 | 744 | 23,000 |
2005/12/08 | 746 | 746 | 736 | 740 | 23,000 |
2005/12/07 | 740 | 750 | 736 | 736 | 29,000 |
2005/12/06 | 735 | 743 | 730 | 732 | 38,000 |
2005/12/05 | 730 | 760 | 730 | 732 | 30,000 |
2005/12/02 | 710 | 720 | 700 | 710 | 51,000 |
2005/12/01 | 710 | 720 | 705 | 720 | 55,000 |
2005/11/30 | 695 | 710 | 695 | 710 | 37,000 |
2005/11/29 | 689 | 689 | 680 | 686 | 16,000 |
2005/11/28 | 672 | 680 | 672 | 680 | 23,000 |
2005/11/25 | 675 | 679 | 671 | 671 | 15,000 |
2005/11/24 | 671 | 671 | 671 | 671 | 5,000 |
2005/11/22 | 676 | 676 | 670 | 670 | 16,000 |
2005/11/21 | 671 | 679 | 666 | 675 | 17,000 |
2005/11/18 | 670 | 670 | 666 | 666 | 15,000 |
2005/11/17 | 658 | 670 | 658 | 670 | 8,000 |
2005/11/16 | 655 | 655 | 655 | 655 | 6,000 |
2005/11/15 | 656 | 656 | 646 | 650 | 17,000 |
2005/11/14 | 655 | 655 | 651 | 655 | 20,000 |
2005/11/11 | 678 | 678 | 642 | 660 | 74,000 |
2005/11/10 | 664 | 679 | 660 | 679 | 69,000 |
2005/11/09 | 664 | 665 | 650 | 651 | 38,000 |
2005/11/08 | 669 | 670 | 660 | 661 | 18,000 |
2005/11/07 | 670 | 670 | 660 | 660 | 22,000 |
2005/11/04 | 650 | 655 | 647 | 651 | 37,000 |
2005/11/02 | 648 | 648 | 645 | 648 | 7,000 |
2005/11/01 | 647 | 647 | 645 | 645 | 10,000 |
2005/10/31 | 640 | 650 | 640 | 645 | 11,000 |
2005/10/28 | 636 | 649 | 632 | 640 | 18,000 |
2005/10/27 | 643 | 645 | 636 | 640 | 44,000 |
2005/10/26 | 640 | 640 | 630 | 630 | 15,000 |
2005/10/25 | 630 | 640 | 625 | 638 | 53,000 |
2005/10/24 | 616 | 623 | 616 | 623 | 23,000 |
2005/10/21 | 614 | 615 | 602 | 611 | 37,000 |
2005/10/20 | 616 | 616 | 615 | 615 | 6,000 |
2005/10/19 | 618 | 620 | 613 | 613 | 40,000 |
2005/10/18 | 610 | 618 | 610 | 612 | 15,000 |
2005/10/17 | 602 | 609 | 601 | 604 | 36,000 |
2005/10/14 | 608 | 608 | 602 | 602 | 13,000 |
2005/10/13 | 605 | 608 | 603 | 608 | 21,000 |
2005/10/12 | 610 | 610 | 607 | 607 | 9,000 |
2005/10/11 | 603 | 606 | 603 | 606 | 3,000 |
2005/10/07 | 611 | 611 | 608 | 608 | 21,000 |
2005/10/06 | 607 | 607 | 600 | 601 | 24,000 |
2005/10/05 | 611 | 616 | 608 | 608 | 41,000 |
2005/10/04 | 614 | 614 | 609 | 609 | 32,000 |
2005/10/03 | 605 | 615 | 605 | 615 | 46,000 |
2005/09/30 | 607 | 612 | 602 | 611 | 54,000 |
2005/09/29 | 609 | 609 | 601 | 602 | 37,000 |
2005/09/28 | 610 | 614 | 609 | 612 | 40,000 |
2005/09/27 | 601 | 606 | 596 | 606 | 54,000 |
2005/09/26 | 615 | 615 | 604 | 607 | 142,000 |
2005/09/22 | 607 | 608 | 604 | 608 | 37,000 |
2005/09/21 | 609 | 609 | 603 | 608 | 12,000 |
2005/09/20 | 609 | 610 | 602 | 602 | 41,000 |
2005/09/16 | 598 | 603 | 597 | 599 | 21,000 |
2005/09/15 | 601 | 601 | 596 | 597 | 16,000 |
2005/09/14 | 599 | 600 | 599 | 600 | 13,000 |
2005/09/13 | 597 | 598 | 597 | 598 | 9,000 |
2005/09/12 | 602 | 605 | 596 | 596 | 24,000 |
2005/09/09 | 596 | 600 | 594 | 596 | 36,000 |
2005/09/08 | 601 | 601 | 597 | 597 | 13,000 |
2005/09/07 | 603 | 603 | 602 | 602 | 10,000 |
2005/09/06 | 607 | 608 | 603 | 603 | 17,000 |
2005/09/05 | 606 | 608 | 602 | 603 | 18,000 |
2005/09/02 | 600 | 605 | 600 | 605 | 28,000 |
2005/09/01 | 605 | 616 | 600 | 600 | 62,000 |
2005/08/31 | 596 | 603 | 596 | 602 | 38,000 |
2005/08/30 | 593 | 596 | 593 | 596 | 3,000 |
2005/08/29 | 597 | 597 | 593 | 593 | 5,000 |
2005/08/26 | 593 | 597 | 593 | 593 | 10,000 |
2005/08/25 | 597 | 597 | 592 | 592 | 19,000 |
2005/08/24 | 594 | 598 | 592 | 597 | 34,000 |
2005/08/23 | 590 | 593 | 587 | 593 | 8,000 |
2005/08/22 | 589 | 590 | 586 | 586 | 35,000 |
2005/08/19 | 586 | 589 | 586 | 589 | 4,000 |
2005/08/18 | 589 | 590 | 586 | 586 | 16,000 |
2005/08/17 | 591 | 591 | 589 | 589 | 9,000 |
2005/08/16 | 588 | 591 | 585 | 591 | 13,000 |
2005/08/15 | 593 | 593 | 587 | 588 | 7,000 |
2005/08/12 | 587 | 591 | 587 | 587 | 10,000 |
2005/08/11 | 587 | 587 | 587 | 587 | 6,000 |
2005/08/10 | 588 | 591 | 586 | 586 | 14,000 |
2005/08/09 | 587 | 591 | 587 | 588 | 17,000 |
2005/08/08 | 590 | 591 | 590 | 590 | 13,000 |
2005/08/05 | 590 | 595 | 589 | 591 | 23,000 |
2005/08/04 | 594 | 595 | 590 | 594 | 9,000 |
2005/08/03 | 590 | 605 | 590 | 598 | 48,000 |
2005/08/02 | 592 | 593 | 589 | 589 | 22,000 |
2005/08/01 | 596 | 597 | 592 | 592 | 14,000 |
2005/07/29 | 597 | 599 | 586 | 595 | 23,000 |
2005/07/28 | 595 | 599 | 594 | 594 | 22,000 |
2005/07/27 | 600 | 600 | 590 | 590 | 32,000 |
2005/07/26 | 600 | 602 | 595 | 596 | 51,000 |
2005/07/25 | 600 | 603 | 600 | 600 | 20,000 |
2005/07/22 | 601 | 602 | 600 | 600 | 12,000 |
2005/07/21 | 599 | 604 | 594 | 604 | 54,000 |
2005/07/20 | 601 | 602 | 592 | 598 | 37,000 |
2005/07/19 | 592 | 594 | 590 | 591 | 9,000 |
2005/07/15 | 590 | 590 | 590 | 590 | 6,000 |
2005/07/14 | 596 | 596 | 590 | 590 | 7,000 |
2005/07/13 | 597 | 599 | 596 | 596 | 8,000 |
2005/07/12 | 601 | 601 | 597 | 597 | 32,000 |
2005/07/11 | 598 | 602 | 596 | 598 | 37,000 |
2005/07/08 | 594 | 599 | 594 | 598 | 24,000 |
2005/07/07 | 597 | 600 | 582 | 596 | 61,000 |
2005/07/06 | 596 | 604 | 596 | 597 | 15,000 |
2005/07/05 | 606 | 606 | 600 | 600 | 16,000 |
2005/07/04 | 605 | 606 | 603 | 604 | 30,000 |
2005/07/01 | 602 | 609 | 598 | 601 | 34,000 |
2005/06/30 | 598 | 604 | 591 | 604 | 85,000 |
2005/06/29 | 591 | 597 | 590 | 590 | 79,000 |
2005/06/28 | 595 | 602 | 590 | 597 | 72,000 |
2005/06/27 | 581 | 591 | 579 | 589 | 56,000 |
2005/06/24 | 589 | 594 | 581 | 591 | 78,000 |
2005/06/23 | 580 | 598 | 579 | 598 | 184,000 |
2005/06/22 | 562 | 580 | 560 | 571 | 185,000 |
2005/06/21 | 545 | 567 | 545 | 567 | 596,000 |
2005/06/20 | 543 | 548 | 543 | 545 | 146,000 |
2005/06/17 | 539 | 540 | 539 | 539 | 73,000 |
2005/06/16 | 539 | 543 | 538 | 538 | 43,000 |
2005/06/15 | 540 | 540 | 537 | 540 | 25,000 |
2005/06/14 | 542 | 544 | 541 | 542 | 49,000 |
2005/06/13 | 555 | 555 | 555 | 555 | 2,000 |
2005/06/10 | 562 | 562 | 551 | 551 | 17,000 |
2005/06/09 | 561 | 561 | 561 | 561 | 1,000 |
2005/06/07 | 565 | 565 | 555 | 555 | 8,000 |
2005/06/06 | 548 | 568 | 548 | 568 | 8,000 |
2005/06/03 | 545 | 546 | 542 | 544 | 6,000 |
2005/06/01 | 550 | 550 | 540 | 540 | 7,000 |
2005/05/31 | 550 | 550 | 550 | 550 | 6,000 |
2005/05/30 | 541 | 550 | 541 | 550 | 6,000 |
2005/05/27 | 558 | 558 | 550 | 550 | 3,000 |
2005/05/26 | 558 | 558 | 558 | 558 | 5,000 |
2005/05/25 | 552 | 552 | 551 | 551 | 3,000 |
2005/05/24 | 550 | 550 | 547 | 550 | 13,000 |
2005/05/23 | 555 | 555 | 552 | 555 | 5,000 |
2005/05/20 | 568 | 568 | 552 | 552 | 8,000 |
2005/05/19 | 570 | 570 | 570 | 570 | 2,000 |
2005/05/18 | 551 | 551 | 550 | 550 | 2,000 |
2005/05/17 | 555 | 555 | 550 | 550 | 13,000 |
2005/05/16 | 553 | 553 | 552 | 552 | 7,000 |
2005/05/13 | 569 | 569 | 552 | 552 | 22,000 |
2005/05/12 | 575 | 575 | 556 | 564 | 19,000 |
2005/05/11 | 575 | 575 | 575 | 575 | 6,000 |
2005/05/10 | 570 | 575 | 570 | 575 | 11,000 |
2005/05/09 | 565 | 565 | 565 | 565 | 1,000 |
2005/05/06 | 560 | 570 | 560 | 570 | 7,000 |
2005/05/02 | 570 | 575 | 565 | 565 | 5,000 |
2005/04/28 | 570 | 570 | 570 | 570 | 3,000 |
2005/04/27 | 570 | 570 | 560 | 570 | 4,000 |
2005/04/26 | 574 | 575 | 570 | 575 | 13,000 |
2005/04/25 | 569 | 569 | 569 | 569 | 3,000 |
2005/04/22 | 555 | 555 | 555 | 555 | 1,000 |
2005/04/21 | 555 | 555 | 554 | 554 | 3,000 |
2005/04/20 | 560 | 560 | 555 | 555 | 4,000 |
2005/04/19 | 550 | 560 | 550 | 560 | 9,000 |
2005/04/18 | 570 | 570 | 560 | 560 | 11,000 |
2005/04/15 | 551 | 570 | 551 | 570 | 17,000 |
2005/04/14 | 580 | 580 | 579 | 579 | 6,000 |
2005/04/13 | 580 | 580 | 580 | 580 | 2,000 |
2005/04/12 | 579 | 579 | 578 | 578 | 3,000 |
2005/04/11 | 587 | 587 | 577 | 580 | 12,000 |
2005/04/08 | 570 | 579 | 570 | 575 | 4,000 |
2005/04/07 | 575 | 580 | 570 | 580 | 10,000 |
2005/04/06 | 575 | 575 | 575 | 575 | 3,000 |
2005/04/05 | 575 | 575 | 575 | 575 | 3,000 |
2005/04/04 | 576 | 577 | 575 | 575 | 9,000 |
2005/04/01 | 576 | 576 | 570 | 576 | 7,000 |
2005/03/31 | 577 | 577 | 563 | 577 | 4,000 |
2005/03/30 | 565 | 581 | 565 | 580 | 17,000 |
2005/03/29 | 586 | 597 | 584 | 585 | 12,000 |
2005/03/28 | 580 | 593 | 580 | 593 | 13,000 |
2005/03/25 | 619 | 619 | 610 | 610 | 16,000 |
2005/03/24 | 622 | 623 | 616 | 620 | 16,000 |
2005/03/23 | 625 | 625 | 616 | 622 | 42,000 |
2005/03/22 | 610 | 620 | 596 | 618 | 48,000 |
2005/03/18 | 585 | 615 | 582 | 610 | 80,000 |
2005/03/17 | 575 | 581 | 572 | 580 | 36,000 |
2005/03/16 | 571 | 572 | 570 | 570 | 11,000 |
2005/03/15 | 572 | 580 | 570 | 570 | 34,000 |
2005/03/14 | 570 | 577 | 570 | 573 | 20,000 |
2005/03/11 | 570 | 578 | 570 | 570 | 28,000 |
2005/03/10 | 571 | 575 | 570 | 570 | 37,000 |
2005/03/09 | 566 | 570 | 566 | 570 | 8,000 |
2005/03/08 | 569 | 569 | 560 | 568 | 10,000 |
2005/03/07 | 560 | 563 | 560 | 563 | 9,000 |
2005/03/04 | 565 | 567 | 562 | 563 | 7,000 |
2005/03/03 | 561 | 565 | 561 | 565 | 5,000 |
2005/03/02 | 565 | 568 | 562 | 562 | 6,000 |
2005/03/01 | 566 | 568 | 566 | 568 | 5,000 |
2005/02/28 | 560 | 567 | 560 | 567 | 17,000 |
2005/02/25 | 554 | 558 | 554 | 558 | 7,000 |
2005/02/24 | 557 | 557 | 548 | 555 | 7,000 |
2005/02/23 | 554 | 554 | 550 | 553 | 5,000 |
2005/02/22 | 554 | 554 | 554 | 554 | 3,000 |
2005/02/21 | 550 | 550 | 547 | 549 | 16,000 |
2005/02/18 | 549 | 554 | 544 | 545 | 34,000 |
2005/02/17 | 538 | 540 | 538 | 540 | 2,000 |
2005/02/16 | 540 | 540 | 538 | 538 | 6,000 |
2005/02/15 | 533 | 537 | 532 | 537 | 21,000 |
2005/02/14 | 534 | 536 | 533 | 534 | 20,000 |
2005/02/10 | 534 | 538 | 531 | 538 | 6,000 |
2005/02/09 | 531 | 538 | 531 | 538 | 22,000 |
2005/02/08 | 538 | 538 | 536 | 538 | 5,000 |
2005/02/07 | 539 | 540 | 535 | 538 | 13,000 |
2005/02/04 | 540 | 540 | 538 | 538 | 2,000 |
2005/02/03 | 537 | 543 | 537 | 540 | 7,000 |
2005/02/02 | 540 | 540 | 535 | 535 | 16,000 |
2005/02/01 | 540 | 540 | 540 | 540 | 8,000 |
2005/01/31 | 536 | 540 | 536 | 540 | 8,000 |
2005/01/28 | 535 | 538 | 535 | 536 | 7,000 |
2005/01/27 | 538 | 538 | 538 | 538 | 5,000 |
2005/01/26 | 538 | 538 | 535 | 537 | 4,000 |
2005/01/25 | 539 | 539 | 538 | 538 | 3,000 |
2005/01/24 | 541 | 541 | 538 | 538 | 7,000 |
2005/01/21 | 532 | 540 | 532 | 540 | 11,000 |
2005/01/20 | 532 | 534 | 532 | 533 | 11,000 |
2005/01/19 | 532 | 534 | 532 | 533 | 8,000 |
2005/01/18 | 538 | 540 | 533 | 533 | 7,000 |
2005/01/17 | 532 | 533 | 531 | 533 | 9,000 |
2005/01/14 | 532 | 532 | 530 | 531 | 4,000 |
2005/01/13 | 534 | 535 | 532 | 534 | 9,000 |
2005/01/12 | 530 | 534 | 530 | 534 | 6,000 |
2005/01/11 | 523 | 530 | 523 | 530 | 11,000 |
2005/01/07 | 525 | 525 | 520 | 523 | 15,000 |
2005/01/06 | 520 | 521 | 516 | 521 | 10,000 |
2005/01/05 | 514 | 515 | 514 | 515 | 9,000 |
2005/01/04 | 514 | 514 | 514 | 514 | 2,000 |