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
2007/12/28 1,002 1,002 987 994 10,000
2007/12/27 1,030 1,049 1,030 1,036 38,000
2007/12/26 1,013 1,040 1,013 1,040 24,000
2007/12/25 1,019 1,049 1,018 1,026 41,000
2007/12/21 1,040 1,040 1,012 1,019 67,000
2007/12/20 1,046 1,061 1,039 1,040 46,000
2007/12/19 1,056 1,064 1,042 1,042 71,000
2007/12/18 1,075 1,100 1,075 1,076 32,000
2007/12/17 1,100 1,100 1,071 1,081 36,000
2007/12/14 1,070 1,095 1,070 1,080 47,000
2007/12/13 1,088 1,094 1,084 1,087 25,000
2007/12/12 1,076 1,112 1,074 1,108 56,000
2007/12/11 1,129 1,138 1,126 1,127 43,000
2007/12/10 1,119 1,138 1,103 1,129 30,000
2007/12/07 1,121 1,145 1,114 1,119 46,000
2007/12/06 1,115 1,126 1,102 1,119 32,000
2007/12/05 1,099 1,122 1,090 1,115 44,000
2007/12/04 1,142 1,142 1,106 1,106 74,000
2007/12/03 1,101 1,143 1,101 1,142 111,000
2007/11/30 1,085 1,120 1,077 1,100 114,000
2007/11/29 1,055 1,094 1,055 1,091 66,000
2007/11/28 1,075 1,075 1,043 1,055 132,000
2007/11/27 1,009 1,064 1,005 1,060 104,000
2007/11/26 980 1,030 980 1,015 129,000
2007/11/22 1,007 1,008 975 980 49,000
2007/11/21 1,020 1,020 979 1,010 68,000
2007/11/20 982 1,000 954 1,000 94,000
2007/11/19 985 985 972 972 29,000
2007/11/16 998 1,011 975 985 62,000
2007/11/15 1,021 1,044 1,015 1,020 61,000
2007/11/14 1,012 1,032 1,009 1,020 97,000
2007/11/13 966 1,000 966 974 60,000
2007/11/12 987 987 961 975 94,000
2007/11/09 1,005 1,018 1,001 1,001 55,000
2007/11/08 1,010 1,016 1,005 1,005 58,000
2007/11/07 1,030 1,030 1,022 1,026 15,000
2007/11/06 1,022 1,054 1,022 1,047 47,000
2007/11/05 1,044 1,044 1,013 1,022 37,000
2007/11/02 1,026 1,064 1,026 1,049 28,000
2007/11/01 1,072 1,080 1,058 1,079 44,000
2007/10/31 1,069 1,089 1,057 1,072 28,000
2007/10/30 1,078 1,092 1,062 1,069 60,000
2007/10/29 1,058 1,097 1,058 1,077 69,000
2007/10/26 1,059 1,067 1,055 1,057 25,000
2007/10/25 1,041 1,067 1,041 1,051 27,000
2007/10/24 1,065 1,083 1,061 1,061 39,000
2007/10/23 1,054 1,079 1,054 1,061 38,000
2007/10/22 1,045 1,065 1,035 1,054 96,000
2007/10/19 1,036 1,068 1,015 1,037 124,000
2007/10/18 1,068 1,070 1,054 1,056 42,000
2007/10/17 1,029 1,068 1,026 1,068 95,000
2007/10/16 1,002 1,033 997 1,027 142,000
2007/10/15 1,064 1,066 1,021 1,033 98,000
2007/10/12 1,077 1,084 1,063 1,070 88,000
2007/10/11 1,120 1,120 1,086 1,093 101,000
2007/10/10 1,128 1,128 1,100 1,110 68,000
2007/10/09 1,092 1,120 1,091 1,110 78,000
2007/10/05 1,120 1,120 1,085 1,112 133,000
2007/10/04 1,160 1,161 1,124 1,137 134,000
2007/10/03 1,125 1,144 1,123 1,144 46,000
2007/10/02 1,140 1,148 1,121 1,139 105,000
2007/10/01 1,154 1,154 1,125 1,149 83,000
2007/09/28 1,167 1,167 1,132 1,153 70,000
2007/09/27 1,145 1,164 1,145 1,163 91,000
2007/09/26 1,163 1,163 1,138 1,144 61,000
2007/09/25 1,144 1,154 1,133 1,154 114,000
2007/09/21 1,096 1,140 1,095 1,129 166,000
2007/09/20 1,094 1,098 1,090 1,095 84,000
2007/09/19 1,060 1,092 1,059 1,084 103,000
2007/09/18 1,049 1,050 1,034 1,042 49,000
2007/09/14 1,038 1,039 1,026 1,029 81,000
2007/09/13 1,034 1,038 1,024 1,038 33,000
2007/09/12 1,034 1,050 1,022 1,039 83,000
2007/09/11 1,045 1,045 1,005 1,023 79,000
2007/09/10 990 1,048 990 1,045 147,000
2007/09/07 1,030 1,039 1,022 1,029 98,000
2007/09/06 1,053 1,060 1,040 1,050 127,000
2007/09/05 1,086 1,093 1,067 1,073 148,000
2007/09/04 1,099 1,112 1,081 1,087 180,000
2007/09/03 1,062 1,100 1,048 1,096 202,000
2007/08/31 1,039 1,065 1,025 1,064 111,000
2007/08/30 1,050 1,055 1,039 1,040 188,000
2007/08/29 1,014 1,065 1,014 1,047 332,000
2007/08/28 1,015 1,038 1,012 1,025 98,000
2007/08/27 1,001 1,039 1,001 1,017 137,000
2007/08/24 1,025 1,026 990 1,006 173,000
2007/08/23 1,000 1,040 1,000 1,026 261,000
2007/08/22 960 996 950 992 152,000
2007/08/21 933 961 933 955 164,000
2007/08/20 892 929 890 928 148,000
2007/08/17 893 903 872 872 54,000
2007/08/16 876 892 870 892 60,000
2007/08/15 893 900 887 900 68,000
2007/08/14 882 898 881 893 46,000
2007/08/13 887 900 881 892 67,000
2007/08/10 879 882 872 875 65,000
2007/08/09 908 909 873 890 112,000
2007/08/08 910 913 885 885 87,000
2007/08/07 920 920 892 910 96,000
2007/08/06 885 923 885 915 89,000
2007/08/03 896 900 880 895 97,000
2007/08/02 902 910 890 895 242,000
2007/08/01 874 876 854 872 316,000
2007/07/31 794 794 792 794 22,000
2007/07/30 784 787 784 787 20,000
2007/07/27 784 786 784 785 25,000
2007/07/26 789 789 785 785 17,000
2007/07/25 798 798 786 786 10,000
2007/07/24 786 789 785 789 17,000
2007/07/23 788 788 785 786 14,000
2007/07/20 802 802 789 789 26,000
2007/07/19 800 805 798 798 18,000
2007/07/18 803 803 797 797 16,000
2007/07/17 807 807 803 803 33,000
2007/07/13 809 810 805 805 19,000
2007/07/12 806 806 804 806 17,000
2007/07/11 807 807 804 805 12,000
2007/07/10 805 810 805 810 9,000
2007/07/09 808 810 806 810 15,000
2007/07/06 805 810 803 808 21,000
2007/07/05 807 812 807 812 9,000
2007/07/04 811 811 804 806 10,000
2007/07/03 819 819 810 810 21,000
2007/07/02 813 813 807 809 10,000
2007/06/29 801 803 800 803 35,000
2007/06/28 790 797 789 797 36,000
2007/06/27 799 800 790 790 44,000
2007/06/26 798 799 792 795 36,000
2007/06/25 798 802 793 798 42,000
2007/06/22 794 800 794 798 32,000
2007/06/21 793 798 793 797 40,000
2007/06/20 802 802 791 793 33,000
2007/06/19 815 815 803 806 29,000
2007/06/18 808 808 804 806 21,000
2007/06/15 797 803 790 803 53,000
2007/06/14 801 802 797 798 18,000
2007/06/13 801 803 798 801 22,000
2007/06/12 806 810 800 806 32,000
2007/06/11 809 809 804 805 20,000
2007/06/08 819 835 801 811 42,000
2007/06/07 810 823 807 819 31,000
2007/06/06 821 821 811 815 23,000
2007/06/05 811 823 811 823 32,000
2007/06/04 826 826 810 820 31,000
2007/06/01 830 831 822 825 36,000
2007/05/31 811 825 811 825 27,000
2007/05/30 809 813 806 810 40,000
2007/05/29 806 807 797 799 52,000
2007/05/28 803 812 803 806 19,000
2007/05/25 812 812 803 804 23,000
2007/05/24 809 809 800 805 14,000
2007/05/23 808 810 805 809 14,000
2007/05/22 803 804 798 802 26,000
2007/05/21 797 801 797 801 12,000
2007/05/18 812 812 798 798 23,000
2007/05/17 800 812 800 802 16,000
2007/05/16 795 805 795 800 11,000
2007/05/15 804 804 795 795 46,000
2007/05/14 800 823 800 814 52,000
2007/05/11 818 818 796 800 65,000
2007/05/10 847 847 820 820 49,000
2007/05/09 845 848 845 847 7,000
2007/05/08 845 845 838 845 15,000
2007/05/07 845 849 844 845 13,000
2007/05/02 851 851 835 840 17,000
2007/05/01 837 846 837 845 9,000
2007/04/27 863 868 828 836 57,000
2007/04/26 841 863 841 854 77,000
2007/04/25 839 857 837 841 62,000
2007/04/24 831 842 828 839 37,000
2007/04/23 828 838 821 821 26,000
2007/04/20 823 834 823 826 13,000
2007/04/19 828 840 820 822 21,000
2007/04/18 825 838 815 838 25,000
2007/04/17 838 838 825 825 30,000
2007/04/16 835 847 834 838 13,000
2007/04/13 840 844 828 833 18,000
2007/04/12 853 853 845 849 15,000
2007/04/11 850 859 849 853 29,000
2007/04/10 843 849 843 847 21,000
2007/04/09 840 845 840 842 20,000
2007/04/06 838 840 835 839 4,000
2007/04/05 844 845 838 838 20,000
2007/04/04 834 841 834 841 20,000
2007/04/03 837 840 825 833 25,000
2007/04/02 823 844 823 827 41,000
2007/03/30 818 826 811 826 25,000
2007/03/29 822 822 816 818 18,000
2007/03/28 833 833 818 826 9,000
2007/03/27 832 833 824 824 9,000
2007/03/26 850 854 844 844 24,000
2007/03/23 848 854 839 841 25,000
2007/03/22 856 865 845 848 51,000
2007/03/20 834 841 826 840 37,000
2007/03/19 825 833 820 833 21,000
2007/03/16 822 823 814 820 25,000
2007/03/15 816 816 810 814 23,000
2007/03/14 815 822 806 806 32,000
2007/03/13 818 830 817 825 56,000
2007/03/12 824 824 817 818 22,000
2007/03/09 818 823 815 815 60,000
2007/03/08 811 817 804 817 66,000
2007/03/07 816 817 803 803 65,000
2007/03/06 800 817 795 814 92,000
2007/03/05 807 807 798 800 202,000
2007/03/02 820 820 804 806 49,000
2007/03/01 825 825 805 811 126,000
2007/02/28 838 838 812 825 133,000
2007/02/27 848 852 845 849 44,000
2007/02/26 850 861 846 848 41,000
2007/02/23 860 869 839 848 94,000
2007/02/22 850 860 850 851 68,000
2007/02/21 839 857 837 846 89,000
2007/02/20 881 881 825 837 156,000
2007/02/19 867 889 867 881 18,000
2007/02/16 887 887 860 864 54,000
2007/02/15 873 878 869 877 37,000
2007/02/14 886 886 868 873 63,000
2007/02/13 883 899 881 886 34,000
2007/02/09 884 898 876 882 65,000
2007/02/08 896 897 875 876 65,000
2007/02/07 886 891 885 888 52,000
2007/02/06 885 898 881 885 63,000
2007/02/05 891 899 882 883 95,000
2007/02/02 900 902 887 891 72,000
2007/02/01 907 929 900 910 138,000
2007/01/31 906 910 884 891 155,000
2007/01/30 955 955 921 921 139,000
2007/01/29 970 970 957 958 143,000
2007/01/26 951 979 948 970 222,000
2007/01/25 960 976 960 971 168,000
2007/01/24 960 970 951 959 161,000
2007/01/23 946 982 946 970 644,000
2007/01/22 915 947 915 947 391,000
2007/01/19 856 887 856 882 181,000
2007/01/18 828 839 828 836 27,000
2007/01/17 827 828 826 828 30,000
2007/01/16 824 826 824 826 6,000
2007/01/15 816 829 809 824 35,000
2007/01/12 834 836 815 815 92,000
2007/01/11 821 830 821 825 26,000
2007/01/10 830 838 830 831 22,000
2007/01/09 825 830 825 828 35,000
2007/01/05 848 848 820 820 23,000
2007/01/04 828 840 828 840 7,000

このページの先頭へ