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 |
---|---|---|---|---|---|
2012/12/28 | 521 | 533 | 519 | 520 | 13,500 |
2012/12/27 | 520 | 527 | 519 | 519 | 14,700 |
2012/12/26 | 524 | 527 | 522 | 524 | 8,800 |
2012/12/25 | 530 | 530 | 520 | 528 | 9,700 |
2012/12/21 | 530 | 530 | 521 | 530 | 12,800 |
2012/12/20 | 522 | 531 | 521 | 527 | 14,400 |
2012/12/19 | 522 | 532 | 517 | 532 | 16,400 |
2012/12/18 | 520 | 526 | 514 | 522 | 33,300 |
2012/12/17 | 519 | 522 | 517 | 520 | 11,200 |
2012/12/14 | 512 | 520 | 512 | 515 | 27,700 |
2012/12/13 | 520 | 520 | 516 | 520 | 5,600 |
2012/12/12 | 514 | 520 | 514 | 515 | 8,300 |
2012/12/11 | 512 | 516 | 512 | 514 | 3,200 |
2012/12/10 | 513 | 521 | 511 | 518 | 8,600 |
2012/12/07 | 518 | 520 | 512 | 516 | 6,400 |
2012/12/06 | 517 | 518 | 515 | 518 | 10,200 |
2012/12/05 | 504 | 514 | 504 | 514 | 12,000 |
2012/12/04 | 514 | 515 | 513 | 514 | 9,000 |
2012/12/03 | 504 | 513 | 504 | 510 | 8,300 |
2012/11/30 | 515 | 515 | 501 | 501 | 8,400 |
2012/11/29 | 515 | 516 | 513 | 513 | 6,000 |
2012/11/28 | 509 | 515 | 509 | 514 | 7,600 |
2012/11/27 | 514 | 515 | 513 | 515 | 11,700 |
2012/11/26 | 515 | 515 | 511 | 512 | 14,200 |
2012/11/22 | 510 | 511 | 503 | 511 | 8,400 |
2012/11/21 | 505 | 506 | 502 | 505 | 6,200 |
2012/11/20 | 508 | 508 | 500 | 501 | 10,200 |
2012/11/19 | 501 | 507 | 497 | 503 | 17,500 |
2012/11/16 | 492 | 501 | 489 | 501 | 21,100 |
2012/11/15 | 491 | 494 | 490 | 492 | 9,800 |
2012/11/14 | 490 | 491 | 489 | 490 | 6,200 |
2012/11/13 | 489 | 490 | 486 | 486 | 10,600 |
2012/11/12 | 491 | 492 | 488 | 488 | 12,600 |
2012/11/09 | 495 | 503 | 493 | 493 | 16,100 |
2012/11/08 | 497 | 501 | 496 | 496 | 11,600 |
2012/11/07 | 509 | 509 | 500 | 500 | 6,100 |
2012/11/06 | 507 | 507 | 500 | 500 | 11,900 |
2012/11/05 | 507 | 511 | 507 | 508 | 7,100 |
2012/11/02 | 520 | 520 | 510 | 513 | 13,000 |
2012/11/01 | 510 | 514 | 510 | 510 | 8,300 |
2012/10/31 | 503 | 512 | 503 | 510 | 7,600 |
2012/10/30 | 505 | 510 | 503 | 503 | 10,200 |
2012/10/29 | 503 | 505 | 502 | 504 | 6,000 |
2012/10/26 | 511 | 511 | 497 | 498 | 20,500 |
2012/10/25 | 507 | 511 | 502 | 506 | 16,600 |
2012/10/24 | 514 | 514 | 504 | 505 | 11,100 |
2012/10/23 | 527 | 527 | 513 | 513 | 9,200 |
2012/10/22 | 513 | 525 | 512 | 523 | 24,500 |
2012/10/19 | 524 | 550 | 524 | 550 | 13,400 |
2012/10/18 | 529 | 529 | 521 | 525 | 8,400 |
2012/10/17 | 510 | 519 | 509 | 519 | 10,300 |
2012/10/16 | 512 | 512 | 508 | 508 | 5,700 |
2012/10/15 | 504 | 513 | 504 | 512 | 5,300 |
2012/10/12 | 510 | 513 | 505 | 505 | 7,900 |
2012/10/11 | 508 | 508 | 506 | 508 | 3,400 |
2012/10/10 | 503 | 508 | 502 | 503 | 6,600 |
2012/10/09 | 512 | 515 | 505 | 505 | 6,300 |
2012/10/05 | 511 | 514 | 508 | 511 | 10,300 |
2012/10/04 | 512 | 524 | 511 | 511 | 6,900 |
2012/10/03 | 525 | 526 | 516 | 516 | 5,800 |
2012/10/02 | 529 | 529 | 523 | 526 | 4,800 |
2012/10/01 | 526 | 533 | 514 | 533 | 15,300 |
2012/09/28 | 539 | 539 | 526 | 526 | 11,500 |
2012/09/27 | 531 | 540 | 531 | 538 | 12,700 |
2012/09/26 | 525 | 539 | 525 | 535 | 46,800 |
2012/09/25 | 547 | 557 | 544 | 550 | 129,800 |
2012/09/24 | 553 | 553 | 549 | 552 | 27,400 |
2012/09/21 | 557 | 559 | 548 | 553 | 28,000 |
2012/09/20 | 551 | 557 | 547 | 552 | 6,900 |
2012/09/19 | 559 | 560 | 550 | 560 | 10,500 |
2012/09/18 | 550 | 558 | 550 | 556 | 10,100 |
2012/09/14 | 555 | 555 | 545 | 550 | 21,800 |
2012/09/13 | 544 | 550 | 544 | 550 | 8,500 |
2012/09/12 | 544 | 546 | 542 | 544 | 5,400 |
2012/09/11 | 548 | 548 | 536 | 541 | 3,400 |
2012/09/10 | 535 | 546 | 535 | 546 | 3,200 |
2012/09/07 | 540 | 550 | 528 | 535 | 11,100 |
2012/09/06 | 531 | 531 | 523 | 524 | 9,500 |
2012/09/05 | 541 | 541 | 536 | 536 | 16,600 |
2012/09/04 | 554 | 554 | 539 | 541 | 17,100 |
2012/09/03 | 545 | 551 | 543 | 546 | 9,200 |
2012/08/31 | 543 | 545 | 543 | 543 | 4,600 |
2012/08/30 | 555 | 556 | 552 | 553 | 11,500 |
2012/08/29 | 558 | 558 | 554 | 558 | 11,300 |
2012/08/28 | 560 | 561 | 554 | 558 | 6,400 |
2012/08/27 | 559 | 561 | 555 | 557 | 11,800 |
2012/08/24 | 553 | 560 | 549 | 556 | 8,300 |
2012/08/23 | 554 | 560 | 551 | 554 | 9,600 |
2012/08/22 | 555 | 560 | 551 | 559 | 17,200 |
2012/08/21 | 549 | 553 | 540 | 553 | 9,800 |
2012/08/20 | 550 | 552 | 545 | 545 | 7,900 |
2012/08/17 | 545 | 550 | 542 | 550 | 16,000 |
2012/08/16 | 538 | 545 | 537 | 545 | 15,800 |
2012/08/15 | 543 | 543 | 523 | 539 | 12,900 |
2012/08/14 | 521 | 534 | 521 | 534 | 7,300 |
2012/08/13 | 521 | 524 | 519 | 521 | 4,600 |
2012/08/10 | 513 | 522 | 513 | 521 | 2,400 |
2012/08/09 | 520 | 523 | 515 | 523 | 5,700 |
2012/08/08 | 509 | 520 | 508 | 520 | 6,600 |
2012/08/07 | 509 | 509 | 500 | 503 | 7,100 |
2012/08/06 | 504 | 507 | 500 | 507 | 5,700 |
2012/08/03 | 501 | 504 | 498 | 499 | 7,500 |
2012/08/02 | 506 | 515 | 506 | 515 | 11,500 |
2012/08/01 | 505 | 507 | 499 | 505 | 11,200 |
2012/07/31 | 498 | 506 | 498 | 505 | 8,600 |
2012/07/30 | 495 | 506 | 495 | 506 | 9,600 |
2012/07/27 | 502 | 504 | 501 | 501 | 6,500 |
2012/07/26 | 494 | 500 | 494 | 500 | 10,000 |
2012/07/25 | 503 | 511 | 493 | 493 | 10,800 |
2012/07/24 | 505 | 513 | 502 | 504 | 7,100 |
2012/07/23 | 526 | 529 | 515 | 515 | 9,300 |
2012/07/20 | 532 | 532 | 525 | 526 | 10,000 |
2012/07/19 | 531 | 531 | 519 | 522 | 7,700 |
2012/07/18 | 526 | 526 | 519 | 521 | 15,700 |
2012/07/17 | 509 | 520 | 509 | 516 | 7,100 |
2012/07/13 | 513 | 514 | 505 | 508 | 9,000 |
2012/07/12 | 519 | 519 | 513 | 513 | 5,500 |
2012/07/11 | 524 | 524 | 519 | 519 | 4,000 |
2012/07/10 | 530 | 531 | 526 | 526 | 4,700 |
2012/07/09 | 521 | 528 | 521 | 526 | 3,700 |
2012/07/06 | 525 | 530 | 525 | 525 | 5,100 |
2012/07/05 | 524 | 539 | 524 | 529 | 2,900 |
2012/07/04 | 528 | 528 | 523 | 523 | 5,900 |
2012/07/03 | 533 | 533 | 523 | 524 | 11,500 |
2012/07/02 | 526 | 529 | 525 | 525 | 8,000 |
2012/06/29 | 517 | 525 | 517 | 525 | 8,400 |
2012/06/28 | 518 | 524 | 515 | 524 | 10,100 |
2012/06/27 | 505 | 512 | 500 | 512 | 4,300 |
2012/06/26 | 504 | 505 | 501 | 501 | 7,900 |
2012/06/25 | 519 | 520 | 504 | 504 | 11,100 |
2012/06/22 | 512 | 515 | 506 | 509 | 3,300 |
2012/06/21 | 508 | 512 | 505 | 512 | 2,300 |
2012/06/20 | 504 | 505 | 503 | 504 | 2,400 |
2012/06/19 | 496 | 504 | 496 | 499 | 3,500 |
2012/06/18 | 500 | 510 | 496 | 497 | 8,900 |
2012/06/15 | 494 | 502 | 494 | 498 | 6,900 |
2012/06/14 | 508 | 509 | 498 | 499 | 7,500 |
2012/06/13 | 513 | 515 | 508 | 509 | 3,000 |
2012/06/12 | 498 | 515 | 498 | 515 | 6,300 |
2012/06/11 | 505 | 510 | 502 | 502 | 5,700 |
2012/06/08 | 513 | 513 | 498 | 505 | 20,900 |
2012/06/07 | 500 | 512 | 500 | 512 | 7,100 |
2012/06/06 | 500 | 505 | 497 | 505 | 5,800 |
2012/06/05 | 499 | 499 | 487 | 495 | 6,900 |
2012/06/04 | 502 | 502 | 493 | 499 | 12,700 |
2012/06/01 | 496 | 514 | 496 | 503 | 12,800 |
2012/05/31 | 482 | 498 | 482 | 496 | 7,100 |
2012/05/30 | 489 | 492 | 486 | 492 | 3,800 |
2012/05/29 | 482 | 492 | 480 | 489 | 14,300 |
2012/05/28 | 486 | 486 | 482 | 482 | 3,600 |
2012/05/25 | 482 | 485 | 481 | 482 | 8,400 |
2012/05/24 | 484 | 488 | 484 | 486 | 5,500 |
2012/05/23 | 487 | 490 | 484 | 486 | 12,300 |
2012/05/22 | 484 | 489 | 484 | 487 | 5,300 |
2012/05/21 | 491 | 492 | 484 | 490 | 6,600 |
2012/05/18 | 491 | 491 | 485 | 491 | 14,900 |
2012/05/17 | 489 | 492 | 489 | 491 | 6,500 |
2012/05/16 | 493 | 493 | 486 | 489 | 8,500 |
2012/05/15 | 488 | 493 | 487 | 493 | 14,700 |
2012/05/14 | 495 | 499 | 490 | 492 | 8,700 |
2012/05/11 | 502 | 503 | 494 | 494 | 13,900 |
2012/05/10 | 501 | 504 | 500 | 501 | 6,800 |
2012/05/09 | 502 | 510 | 500 | 507 | 12,500 |
2012/05/08 | 502 | 509 | 502 | 506 | 17,400 |
2012/05/07 | 502 | 504 | 500 | 503 | 9,200 |
2012/05/02 | 505 | 507 | 505 | 507 | 3,500 |
2012/05/01 | 516 | 517 | 505 | 505 | 11,400 |
2012/04/27 | 522 | 522 | 516 | 516 | 11,400 |
2012/04/26 | 514 | 527 | 513 | 527 | 11,600 |
2012/04/25 | 505 | 512 | 505 | 512 | 6,300 |
2012/04/24 | 502 | 505 | 501 | 501 | 8,500 |
2012/04/23 | 510 | 510 | 504 | 504 | 9,800 |
2012/04/20 | 506 | 513 | 506 | 508 | 4,300 |
2012/04/19 | 510 | 514 | 506 | 506 | 8,700 |
2012/04/18 | 523 | 525 | 515 | 515 | 13,100 |
2012/04/17 | 514 | 522 | 513 | 513 | 8,500 |
2012/04/16 | 513 | 518 | 510 | 513 | 8,300 |
2012/04/13 | 519 | 519 | 514 | 514 | 2,500 |
2012/04/12 | 517 | 518 | 515 | 515 | 10,200 |
2012/04/11 | 516 | 518 | 514 | 516 | 11,000 |
2012/04/10 | 521 | 527 | 520 | 526 | 10,400 |
2012/04/09 | 526 | 526 | 520 | 520 | 4,500 |
2012/04/06 | 526 | 529 | 525 | 527 | 8,600 |
2012/04/05 | 530 | 533 | 525 | 529 | 9,600 |
2012/04/04 | 540 | 540 | 530 | 530 | 5,900 |
2012/04/03 | 540 | 543 | 539 | 539 | 7,600 |
2012/04/02 | 554 | 556 | 540 | 540 | 16,200 |
2012/03/30 | 565 | 565 | 553 | 554 | 13,000 |
2012/03/29 | 551 | 560 | 547 | 557 | 9,700 |
2012/03/28 | 540 | 560 | 540 | 552 | 13,800 |
2012/03/27 | 555 | 567 | 553 | 567 | 20,200 |
2012/03/26 | 552 | 553 | 545 | 545 | 15,400 |
2012/03/23 | 555 | 555 | 552 | 553 | 12,000 |
2012/03/22 | 555 | 560 | 552 | 552 | 7,100 |
2012/03/21 | 560 | 560 | 551 | 551 | 17,000 |
2012/03/19 | 559 | 559 | 554 | 556 | 13,900 |
2012/03/16 | 552 | 554 | 552 | 552 | 9,600 |
2012/03/15 | 550 | 554 | 550 | 552 | 17,100 |
2012/03/14 | 547 | 552 | 539 | 539 | 14,500 |
2012/03/13 | 547 | 551 | 536 | 537 | 15,800 |
2012/03/12 | 553 | 555 | 550 | 550 | 9,900 |
2012/03/09 | 556 | 556 | 547 | 553 | 28,800 |
2012/03/08 | 541 | 549 | 536 | 546 | 8,900 |
2012/03/07 | 522 | 537 | 522 | 537 | 6,100 |
2012/03/06 | 540 | 542 | 526 | 528 | 13,600 |
2012/03/05 | 541 | 550 | 540 | 541 | 5,000 |
2012/03/02 | 548 | 548 | 542 | 542 | 8,700 |
2012/03/01 | 539 | 546 | 538 | 538 | 9,400 |
2012/02/29 | 550 | 552 | 538 | 538 | 11,800 |
2012/02/28 | 542 | 550 | 538 | 550 | 15,100 |
2012/02/27 | 546 | 547 | 538 | 541 | 13,500 |
2012/02/24 | 545 | 549 | 545 | 545 | 9,900 |
2012/02/23 | 541 | 548 | 536 | 542 | 14,100 |
2012/02/22 | 533 | 542 | 533 | 541 | 8,200 |
2012/02/21 | 535 | 537 | 532 | 535 | 4,000 |
2012/02/20 | 537 | 537 | 531 | 531 | 7,600 |
2012/02/17 | 529 | 531 | 527 | 527 | 7,100 |
2012/02/16 | 530 | 535 | 525 | 525 | 10,200 |
2012/02/15 | 528 | 535 | 521 | 535 | 10,900 |
2012/02/14 | 520 | 530 | 520 | 529 | 8,300 |
2012/02/13 | 513 | 519 | 513 | 519 | 4,600 |
2012/02/10 | 526 | 526 | 511 | 511 | 4,900 |
2012/02/09 | 525 | 526 | 520 | 526 | 9,300 |
2012/02/08 | 514 | 528 | 512 | 528 | 12,600 |
2012/02/07 | 512 | 512 | 509 | 509 | 4,000 |
2012/02/06 | 511 | 512 | 506 | 508 | 5,700 |
2012/02/03 | 509 | 519 | 506 | 507 | 12,700 |
2012/02/02 | 503 | 508 | 503 | 507 | 8,900 |
2012/02/01 | 502 | 505 | 491 | 504 | 17,700 |
2012/01/31 | 502 | 507 | 502 | 502 | 9,200 |
2012/01/30 | 505 | 510 | 501 | 501 | 9,000 |
2012/01/27 | 500 | 506 | 499 | 504 | 3,700 |
2012/01/26 | 503 | 505 | 500 | 500 | 7,900 |
2012/01/25 | 498 | 503 | 497 | 503 | 7,200 |
2012/01/24 | 499 | 506 | 499 | 499 | 3,400 |
2012/01/23 | 504 | 507 | 502 | 502 | 3,300 |
2012/01/20 | 492 | 505 | 492 | 505 | 11,600 |
2012/01/19 | 494 | 500 | 491 | 491 | 6,100 |
2012/01/18 | 502 | 505 | 495 | 495 | 12,400 |
2012/01/17 | 486 | 495 | 486 | 494 | 4,800 |
2012/01/16 | 490 | 495 | 485 | 485 | 6,300 |
2012/01/13 | 495 | 495 | 490 | 494 | 4,400 |
2012/01/12 | 498 | 499 | 487 | 487 | 8,300 |
2012/01/11 | 500 | 500 | 499 | 499 | 2,600 |
2012/01/10 | 498 | 500 | 496 | 500 | 6,000 |
2012/01/06 | 491 | 498 | 491 | 492 | 5,400 |
2012/01/05 | 489 | 495 | 486 | 489 | 5,800 |
2012/01/04 | 497 | 500 | 485 | 497 | 19,600 |