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
2010/12/30 569 569 554 555 17,200
2010/12/29 562 570 562 568 8,300
2010/12/28 560 567 560 564 8,400
2010/12/27 550 568 550 561 38,500
2010/12/24 565 570 556 559 44,300
2010/12/22 562 574 562 567 21,100
2010/12/21 562 584 550 568 86,700
2010/12/20 572 584 566 567 90,100
2010/12/17 591 600 586 586 120,300
2010/12/16 560 602 552 589 269,900
2010/12/15 537 542 537 540 27,200
2010/12/14 544 544 536 540 59,500
2010/12/13 520 545 520 540 43,700
2010/12/10 522 522 515 519 61,000
2010/12/09 515 522 510 521 48,100
2010/12/08 511 517 510 517 36,400
2010/12/07 508 515 504 512 44,400
2010/12/06 511 514 510 514 13,200
2010/12/03 516 516 510 510 8,400
2010/12/02 519 524 508 509 22,200
2010/12/01 508 516 507 509 13,900
2010/11/30 513 518 507 507 21,600
2010/11/29 512 520 511 516 18,600
2010/11/26 520 520 510 513 11,400
2010/11/25 509 517 509 511 24,600
2010/11/24 507 515 491 509 31,300
2010/11/22 516 521 515 517 9,900
2010/11/19 520 525 512 513 27,300
2010/11/18 522 522 517 520 15,100
2010/11/17 510 519 510 512 7,900
2010/11/16 519 524 509 510 20,900
2010/11/15 505 519 505 511 23,800
2010/11/12 508 509 503 503 10,000
2010/11/11 500 510 495 504 22,800
2010/11/10 497 500 496 500 12,400
2010/11/09 498 498 495 495 9,600
2010/11/08 499 499 490 498 11,100
2010/11/05 487 498 487 494 21,900
2010/11/04 478 508 478 480 29,100
2010/11/02 473 484 472 476 28,300
2010/11/01 476 486 471 471 27,000
2010/10/29 477 490 471 475 22,800
2010/10/28 482 484 476 477 73,300
2010/10/27 482 486 480 483 23,500
2010/10/26 482 488 481 482 19,300
2010/10/25 484 489 482 482 20,000
2010/10/22 486 488 481 484 26,400
2010/10/21 480 494 480 486 31,300
2010/10/20 489 489 481 485 34,900
2010/10/19 502 502 491 491 58,700
2010/10/18 499 503 499 500 21,000
2010/10/15 500 506 497 498 25,300
2010/10/14 499 504 495 504 34,400
2010/10/13 501 522 499 500 48,000
2010/10/12 521 521 500 500 34,100
2010/10/08 515 519 510 511 34,500
2010/10/07 522 535 511 517 23,700
2010/10/06 520 524 511 521 24,100
2010/10/05 521 523 504 520 28,300
2010/10/04 544 544 528 528 15,100
2010/10/01 536 536 531 535 13,700
2010/09/30 539 545 530 531 23,300
2010/09/29 530 543 530 539 32,600
2010/09/28 533 539 526 529 69,400
2010/09/27 547 556 541 549 198,800
2010/09/24 558 561 555 555 40,100
2010/09/22 562 565 558 558 14,500
2010/09/21 560 564 557 560 22,500
2010/09/17 553 565 553 557 8,800
2010/09/16 554 572 547 549 24,900
2010/09/15 545 558 545 552 24,000
2010/09/14 554 556 545 546 16,400
2010/09/13 546 553 541 549 27,600
2010/09/10 537 547 536 539 39,000
2010/09/09 539 545 535 541 14,900
2010/09/08 535 535 531 532 13,500
2010/09/07 537 545 537 539 13,600
2010/09/06 535 543 529 539 13,300
2010/09/03 526 530 525 527 10,900
2010/09/02 527 533 523 526 36,700
2010/09/01 528 534 526 526 19,400
2010/08/31 546 548 527 527 24,100
2010/08/30 549 556 545 545 37,900
2010/08/27 551 557 539 548 39,500
2010/08/26 559 559 555 557 17,400
2010/08/25 562 564 559 560 14,500
2010/08/24 561 569 560 562 19,300
2010/08/23 568 569 561 561 12,800
2010/08/20 565 570 563 563 9,100
2010/08/19 572 575 568 569 18,300
2010/08/18 579 589 567 572 21,900
2010/08/17 565 570 565 569 12,900
2010/08/16 564 570 558 565 14,600
2010/08/13 562 566 556 564 23,200
2010/08/12 559 565 551 564 14,800
2010/08/11 570 570 560 562 29,600
2010/08/10 580 581 570 574 20,600
2010/08/09 584 590 580 582 24,300
2010/08/06 580 597 575 594 25,200
2010/08/05 577 585 577 582 17,100
2010/08/04 579 588 571 575 19,900
2010/08/03 579 593 578 579 42,000
2010/08/02 588 594 575 577 44,700
2010/07/30 605 606 580 586 45,300
2010/07/29 608 617 604 610 12,800
2010/07/28 618 621 607 613 28,500
2010/07/27 610 621 608 615 16,200
2010/07/26 621 624 602 606 28,900
2010/07/23 621 624 609 611 13,700
2010/07/22 610 615 600 601 44,900
2010/07/21 615 625 610 613 17,700
2010/07/20 621 623 610 617 45,500
2010/07/16 616 627 612 612 20,600
2010/07/15 630 634 614 619 29,200
2010/07/14 638 640 630 635 15,600
2010/07/13 641 641 631 632 21,100
2010/07/12 644 652 644 644 5,300
2010/07/09 639 652 639 647 10,700
2010/07/08 639 654 625 639 35,400
2010/07/07 642 642 640 641 14,200
2010/07/06 644 657 642 648 8,300
2010/07/05 650 657 641 644 19,200
2010/07/02 639 659 638 647 18,200
2010/07/01 625 638 616 638 26,400
2010/06/30 641 642 630 630 23,000
2010/06/29 649 659 647 652 19,000
2010/06/28 635 640 634 640 15,000
2010/06/25 647 647 633 634 21,000
2010/06/24 648 648 645 647 10,000
2010/06/23 641 648 639 647 25,000
2010/06/22 645 647 641 643 23,000
2010/06/21 643 657 643 651 36,000
2010/06/18 638 647 636 642 19,000
2010/06/17 638 640 635 635 22,000
2010/06/16 636 637 629 634 23,000
2010/06/15 637 639 627 627 25,000
2010/06/14 626 630 626 627 15,000
2010/06/11 640 640 626 626 52,000
2010/06/10 634 636 634 634 19,000
2010/06/09 633 637 632 634 27,000
2010/06/08 636 650 633 636 32,000
2010/06/07 636 637 630 636 35,000
2010/06/04 650 650 639 646 25,000
2010/06/03 638 654 635 652 55,000
2010/06/02 646 647 639 640 36,000
2010/06/01 630 645 625 642 43,000
2010/05/31 621 627 618 620 39,000
2010/05/28 646 646 626 626 53,000
2010/05/27 613 626 612 626 59,000
2010/05/26 623 636 607 609 74,000
2010/05/25 664 664 622 626 113,000
2010/05/24 665 671 662 663 34,000
2010/05/21 672 676 662 665 69,000
2010/05/20 705 705 692 692 45,000
2010/05/19 719 722 712 716 27,000
2010/05/18 727 727 715 719 41,000
2010/05/17 732 748 717 717 60,000
2010/05/14 755 755 740 743 56,000
2010/05/13 757 760 752 754 29,000
2010/05/12 767 767 754 755 49,000
2010/05/11 789 789 767 767 30,000
2010/05/10 762 774 761 774 52,000
2010/05/07 766 773 744 750 133,000
2010/05/06 832 832 790 796 50,000
2010/04/30 853 853 840 844 17,000
2010/04/28 832 842 830 842 18,000
2010/04/27 857 859 856 856 17,000
2010/04/26 857 862 857 858 20,000
2010/04/23 853 859 834 856 23,000
2010/04/22 859 864 852 855 31,000
2010/04/21 844 855 842 854 20,000
2010/04/20 839 850 833 844 31,000
2010/04/19 821 844 821 829 23,000
2010/04/16 837 837 828 836 22,000
2010/04/15 846 846 838 838 9,000
2010/04/14 836 839 833 835 19,000
2010/04/13 836 840 835 836 31,000
2010/04/12 823 837 814 833 75,000
2010/04/09 811 814 811 814 12,000
2010/04/08 816 818 810 816 34,000
2010/04/07 820 825 817 822 40,000
2010/04/06 824 827 820 820 23,000
2010/04/05 827 831 823 830 20,000
2010/04/02 831 832 818 818 24,000
2010/04/01 818 830 815 828 39,000
2010/03/31 815 824 815 818 25,000
2010/03/30 817 825 810 822 31,000
2010/03/29 806 818 806 810 29,000
2010/03/26 805 816 803 816 30,000
2010/03/25 807 810 806 808 50,000
2010/03/24 815 815 804 806 28,000
2010/03/23 805 814 805 807 27,000
2010/03/19 806 813 806 810 14,000
2010/03/18 813 813 805 805 27,000
2010/03/17 810 816 810 813 9,000
2010/03/16 808 816 808 810 12,000
2010/03/15 811 817 810 817 5,000
2010/03/12 812 813 809 811 59,000
2010/03/11 820 825 818 821 12,000
2010/03/10 828 835 820 820 32,000
2010/03/09 825 838 825 835 10,000
2010/03/08 832 834 824 834 16,000
2010/03/05 810 826 810 817 16,000
2010/03/04 828 828 813 813 20,000
2010/03/03 809 825 806 823 23,000
2010/03/02 823 824 820 824 20,000
2010/03/01 800 813 800 811 15,000
2010/02/26 828 828 799 800 67,000
2010/02/25 835 835 810 820 24,000
2010/02/24 835 838 828 834 23,000
2010/02/23 843 843 827 841 27,000
2010/02/22 830 837 825 835 34,000
2010/02/19 835 835 810 810 30,000
2010/02/18 826 831 812 825 28,000
2010/02/17 804 828 804 816 26,000
2010/02/16 791 809 791 803 25,000
2010/02/15 791 803 790 791 20,000
2010/02/12 800 805 790 798 24,000
2010/02/10 803 808 792 800 22,000
2010/02/09 805 807 790 803 32,000
2010/02/08 808 816 806 808 33,000
2010/02/05 829 829 806 807 16,000
2010/02/04 840 843 807 816 41,000
2010/02/03 809 830 803 830 75,000
2010/02/02 790 810 790 808 34,000
2010/02/01 837 850 766 769 83,000
2010/01/29 831 837 816 832 22,000
2010/01/28 844 858 831 840 76,000
2010/01/27 829 839 829 830 34,000
2010/01/26 859 859 839 839 34,000
2010/01/25 865 865 852 860 16,000
2010/01/22 865 866 845 865 27,000
2010/01/21 864 874 857 874 34,000
2010/01/20 863 879 862 879 55,000
2010/01/19 856 859 835 858 41,000
2010/01/18 843 854 836 850 40,000
2010/01/15 839 843 820 835 48,000
2010/01/14 856 865 810 834 91,000
2010/01/13 826 846 818 841 101,000
2010/01/12 803 823 803 822 76,000
2010/01/08 801 818 801 811 41,000
2010/01/07 822 837 785 801 94,000
2010/01/06 846 846 803 822 108,000
2010/01/05 881 883 846 846 51,000
2010/01/04 895 895 870 881 27,000

このページの先頭へ