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 |