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 |
---|---|---|---|---|---|
2014/12/30 | 688 | 689 | 667 | 685 | 10,100 |
2014/12/29 | 680 | 689 | 673 | 687 | 20,000 |
2014/12/26 | 664 | 679 | 664 | 679 | 9,600 |
2014/12/25 | 667 | 671 | 665 | 670 | 15,000 |
2014/12/24 | 667 | 673 | 657 | 667 | 18,000 |
2014/12/22 | 667 | 672 | 662 | 671 | 13,200 |
2014/12/19 | 667 | 670 | 662 | 667 | 16,200 |
2014/12/18 | 664 | 672 | 653 | 654 | 25,400 |
2014/12/17 | 649 | 667 | 649 | 654 | 24,200 |
2014/12/16 | 644 | 675 | 644 | 649 | 23,000 |
2014/12/15 | 642 | 673 | 641 | 654 | 22,900 |
2014/12/12 | 649 | 660 | 648 | 648 | 51,300 |
2014/12/11 | 656 | 665 | 654 | 656 | 15,900 |
2014/12/10 | 656 | 663 | 656 | 656 | 20,500 |
2014/12/09 | 657 | 670 | 656 | 658 | 17,700 |
2014/12/08 | 664 | 666 | 660 | 661 | 24,400 |
2014/12/05 | 666 | 668 | 666 | 668 | 9,400 |
2014/12/04 | 676 | 679 | 666 | 668 | 14,800 |
2014/12/03 | 668 | 678 | 666 | 676 | 25,500 |
2014/12/02 | 657 | 666 | 657 | 666 | 11,800 |
2014/12/01 | 660 | 668 | 658 | 660 | 18,700 |
2014/11/28 | 654 | 661 | 653 | 660 | 19,100 |
2014/11/27 | 660 | 667 | 656 | 656 | 12,800 |
2014/11/26 | 658 | 666 | 657 | 663 | 12,600 |
2014/11/25 | 661 | 664 | 659 | 662 | 12,800 |
2014/11/21 | 657 | 659 | 656 | 656 | 11,400 |
2014/11/20 | 657 | 666 | 656 | 656 | 10,300 |
2014/11/19 | 665 | 668 | 659 | 659 | 14,100 |
2014/11/18 | 655 | 676 | 655 | 665 | 21,500 |
2014/11/17 | 666 | 672 | 658 | 659 | 29,100 |
2014/11/14 | 677 | 677 | 664 | 669 | 27,100 |
2014/11/13 | 654 | 669 | 652 | 666 | 17,600 |
2014/11/12 | 668 | 668 | 652 | 654 | 16,900 |
2014/11/11 | 657 | 666 | 653 | 661 | 11,300 |
2014/11/10 | 666 | 666 | 653 | 657 | 20,800 |
2014/11/07 | 668 | 673 | 663 | 666 | 13,400 |
2014/11/06 | 679 | 680 | 672 | 673 | 23,400 |
2014/11/05 | 665 | 678 | 662 | 676 | 33,600 |
2014/11/04 | 681 | 682 | 653 | 666 | 54,300 |
2014/10/31 | 639 | 683 | 636 | 680 | 53,000 |
2014/10/30 | 628 | 643 | 628 | 635 | 26,500 |
2014/10/29 | 634 | 639 | 623 | 626 | 35,100 |
2014/10/28 | 630 | 633 | 624 | 629 | 18,200 |
2014/10/27 | 626 | 633 | 621 | 631 | 34,000 |
2014/10/24 | 620 | 630 | 616 | 618 | 37,400 |
2014/10/23 | 614 | 627 | 611 | 617 | 106,900 |
2014/10/22 | 666 | 675 | 653 | 674 | 30,400 |
2014/10/21 | 689 | 689 | 644 | 646 | 58,700 |
2014/10/20 | 650 | 679 | 650 | 676 | 19,400 |
2014/10/17 | 641 | 650 | 641 | 641 | 17,900 |
2014/10/16 | 651 | 658 | 639 | 641 | 22,000 |
2014/10/15 | 666 | 668 | 656 | 658 | 14,700 |
2014/10/14 | 662 | 682 | 662 | 666 | 29,800 |
2014/10/10 | 683 | 687 | 671 | 682 | 22,400 |
2014/10/09 | 698 | 700 | 691 | 698 | 17,300 |
2014/10/08 | 687 | 699 | 687 | 693 | 19,900 |
2014/10/07 | 700 | 702 | 696 | 701 | 29,600 |
2014/10/06 | 689 | 697 | 683 | 695 | 19,400 |
2014/10/03 | 676 | 686 | 670 | 683 | 19,600 |
2014/10/02 | 690 | 693 | 676 | 686 | 33,300 |
2014/10/01 | 685 | 695 | 684 | 688 | 19,800 |
2014/09/30 | 696 | 698 | 681 | 683 | 50,900 |
2014/09/29 | 700 | 700 | 695 | 695 | 12,400 |
2014/09/26 | 695 | 705 | 689 | 703 | 60,100 |
2014/09/25 | 700 | 710 | 697 | 710 | 157,600 |
2014/09/24 | 700 | 706 | 700 | 702 | 35,100 |
2014/09/22 | 705 | 709 | 702 | 707 | 29,800 |
2014/09/19 | 698 | 705 | 697 | 705 | 30,800 |
2014/09/18 | 692 | 700 | 692 | 697 | 21,100 |
2014/09/17 | 698 | 700 | 696 | 698 | 19,100 |
2014/09/16 | 697 | 698 | 696 | 698 | 10,600 |
2014/09/12 | 700 | 700 | 694 | 696 | 54,400 |
2014/09/11 | 688 | 688 | 683 | 686 | 9,500 |
2014/09/10 | 678 | 688 | 675 | 685 | 22,400 |
2014/09/09 | 687 | 688 | 680 | 680 | 19,500 |
2014/09/08 | 685 | 688 | 680 | 687 | 12,100 |
2014/09/05 | 686 | 687 | 680 | 680 | 8,500 |
2014/09/04 | 685 | 685 | 678 | 680 | 11,500 |
2014/09/03 | 675 | 680 | 674 | 679 | 17,800 |
2014/09/02 | 668 | 680 | 668 | 673 | 23,900 |
2014/09/01 | 669 | 675 | 666 | 670 | 24,300 |
2014/08/29 | 668 | 669 | 663 | 668 | 11,300 |
2014/08/28 | 663 | 669 | 659 | 668 | 17,100 |
2014/08/27 | 662 | 662 | 657 | 662 | 12,000 |
2014/08/26 | 660 | 660 | 656 | 656 | 4,800 |
2014/08/25 | 660 | 667 | 655 | 661 | 6,200 |
2014/08/22 | 665 | 668 | 654 | 656 | 15,100 |
2014/08/21 | 655 | 663 | 654 | 663 | 13,100 |
2014/08/20 | 651 | 659 | 651 | 653 | 17,300 |
2014/08/19 | 652 | 661 | 652 | 653 | 14,500 |
2014/08/18 | 660 | 660 | 652 | 652 | 18,500 |
2014/08/15 | 655 | 655 | 647 | 653 | 14,700 |
2014/08/14 | 650 | 654 | 647 | 654 | 9,200 |
2014/08/13 | 647 | 647 | 640 | 642 | 21,800 |
2014/08/12 | 642 | 650 | 640 | 646 | 11,700 |
2014/08/11 | 638 | 641 | 635 | 641 | 14,600 |
2014/08/08 | 621 | 640 | 621 | 634 | 19,700 |
2014/08/07 | 624 | 636 | 623 | 631 | 12,500 |
2014/08/06 | 625 | 634 | 624 | 626 | 25,900 |
2014/08/05 | 637 | 640 | 627 | 629 | 42,700 |
2014/08/04 | 650 | 653 | 624 | 630 | 99,700 |
2014/08/01 | 661 | 673 | 660 | 665 | 68,900 |
2014/07/31 | 713 | 713 | 663 | 676 | 50,500 |
2014/07/30 | 711 | 712 | 702 | 709 | 19,000 |
2014/07/29 | 715 | 715 | 709 | 711 | 10,900 |
2014/07/28 | 700 | 709 | 699 | 709 | 27,900 |
2014/07/25 | 694 | 698 | 689 | 698 | 35,600 |
2014/07/24 | 692 | 692 | 685 | 689 | 11,600 |
2014/07/23 | 686 | 688 | 682 | 687 | 16,300 |
2014/07/22 | 669 | 687 | 669 | 686 | 11,600 |
2014/07/18 | 669 | 678 | 668 | 672 | 14,400 |
2014/07/17 | 677 | 680 | 677 | 679 | 21,600 |
2014/07/16 | 673 | 678 | 672 | 677 | 10,200 |
2014/07/15 | 684 | 687 | 679 | 679 | 13,400 |
2014/07/14 | 672 | 680 | 672 | 680 | 7,100 |
2014/07/11 | 665 | 677 | 665 | 672 | 6,500 |
2014/07/10 | 682 | 684 | 677 | 677 | 9,700 |
2014/07/09 | 686 | 686 | 676 | 682 | 10,200 |
2014/07/08 | 685 | 691 | 683 | 688 | 12,800 |
2014/07/07 | 693 | 693 | 660 | 682 | 23,600 |
2014/07/04 | 690 | 696 | 683 | 691 | 48,100 |
2014/07/03 | 684 | 688 | 678 | 686 | 14,700 |
2014/07/02 | 665 | 683 | 665 | 682 | 51,700 |
2014/07/01 | 655 | 662 | 655 | 658 | 19,200 |
2014/06/30 | 646 | 657 | 646 | 653 | 17,200 |
2014/06/27 | 647 | 651 | 638 | 644 | 15,700 |
2014/06/26 | 648 | 654 | 648 | 650 | 10,400 |
2014/06/25 | 646 | 650 | 644 | 646 | 11,000 |
2014/06/24 | 647 | 650 | 644 | 649 | 13,900 |
2014/06/23 | 650 | 650 | 644 | 644 | 5,800 |
2014/06/20 | 648 | 649 | 645 | 647 | 13,200 |
2014/06/19 | 647 | 650 | 645 | 649 | 16,100 |
2014/06/18 | 638 | 645 | 638 | 644 | 16,900 |
2014/06/17 | 631 | 638 | 630 | 636 | 16,000 |
2014/06/16 | 632 | 635 | 626 | 629 | 19,600 |
2014/06/13 | 633 | 634 | 627 | 630 | 35,500 |
2014/06/12 | 625 | 629 | 623 | 625 | 3,200 |
2014/06/11 | 622 | 632 | 612 | 627 | 14,600 |
2014/06/10 | 625 | 631 | 624 | 624 | 9,300 |
2014/06/09 | 622 | 634 | 622 | 625 | 12,800 |
2014/06/06 | 634 | 634 | 616 | 631 | 13,400 |
2014/06/05 | 629 | 632 | 625 | 631 | 6,500 |
2014/06/04 | 635 | 635 | 623 | 625 | 9,300 |
2014/06/03 | 633 | 634 | 631 | 632 | 17,400 |
2014/06/02 | 618 | 629 | 615 | 627 | 17,000 |
2014/05/30 | 602 | 616 | 602 | 614 | 11,900 |
2014/05/29 | 604 | 607 | 604 | 605 | 2,700 |
2014/05/28 | 600 | 608 | 593 | 603 | 13,900 |
2014/05/27 | 602 | 612 | 602 | 606 | 10,000 |
2014/05/26 | 610 | 610 | 601 | 607 | 11,600 |
2014/05/23 | 603 | 610 | 600 | 608 | 10,800 |
2014/05/22 | 593 | 601 | 581 | 599 | 7,400 |
2014/05/21 | 588 | 602 | 582 | 588 | 8,300 |
2014/05/20 | 597 | 597 | 588 | 588 | 9,800 |
2014/05/19 | 584 | 592 | 584 | 588 | 6,700 |
2014/05/16 | 584 | 587 | 583 | 584 | 24,100 |
2014/05/15 | 590 | 594 | 585 | 594 | 6,200 |
2014/05/14 | 595 | 599 | 588 | 597 | 7,400 |
2014/05/13 | 590 | 598 | 586 | 594 | 9,400 |
2014/05/12 | 601 | 601 | 584 | 584 | 19,300 |
2014/05/09 | 590 | 605 | 590 | 595 | 14,300 |
2014/05/08 | 588 | 605 | 588 | 594 | 19,200 |
2014/05/07 | 600 | 601 | 589 | 589 | 26,600 |
2014/05/02 | 602 | 603 | 598 | 602 | 8,200 |
2014/05/01 | 592 | 601 | 592 | 601 | 14,500 |
2014/04/30 | 597 | 599 | 591 | 592 | 15,900 |
2014/04/28 | 601 | 605 | 594 | 595 | 13,200 |
2014/04/25 | 606 | 614 | 599 | 605 | 6,000 |
2014/04/24 | 604 | 620 | 597 | 598 | 12,900 |
2014/04/23 | 607 | 612 | 607 | 611 | 7,800 |
2014/04/22 | 610 | 612 | 600 | 602 | 9,000 |
2014/04/21 | 618 | 618 | 596 | 602 | 15,000 |
2014/04/18 | 616 | 617 | 610 | 612 | 5,700 |
2014/04/17 | 618 | 623 | 611 | 616 | 10,900 |
2014/04/16 | 603 | 618 | 603 | 617 | 11,300 |
2014/04/15 | 595 | 602 | 595 | 599 | 10,000 |
2014/04/14 | 594 | 608 | 591 | 593 | 9,400 |
2014/04/11 | 598 | 604 | 588 | 594 | 13,900 |
2014/04/10 | 604 | 613 | 595 | 598 | 28,300 |
2014/04/09 | 609 | 617 | 595 | 596 | 38,100 |
2014/04/08 | 628 | 628 | 613 | 616 | 23,500 |
2014/04/07 | 629 | 639 | 628 | 631 | 8,900 |
2014/04/04 | 633 | 639 | 624 | 630 | 21,300 |
2014/04/03 | 640 | 646 | 630 | 633 | 29,800 |
2014/04/02 | 658 | 659 | 635 | 638 | 32,600 |
2014/04/01 | 663 | 664 | 639 | 658 | 43,400 |
2014/03/31 | 649 | 666 | 647 | 663 | 44,400 |
2014/03/28 | 642 | 650 | 637 | 646 | 24,500 |
2014/03/27 | 638 | 650 | 630 | 648 | 38,500 |
2014/03/26 | 645 | 650 | 630 | 640 | 33,800 |
2014/03/25 | 633 | 644 | 629 | 642 | 25,400 |
2014/03/24 | 620 | 634 | 613 | 631 | 24,400 |
2014/03/20 | 606 | 623 | 606 | 607 | 27,900 |
2014/03/19 | 628 | 630 | 624 | 624 | 13,300 |
2014/03/18 | 635 | 635 | 626 | 629 | 10,800 |
2014/03/17 | 632 | 635 | 619 | 626 | 28,200 |
2014/03/14 | 636 | 636 | 614 | 615 | 66,900 |
2014/03/13 | 628 | 640 | 628 | 638 | 11,700 |
2014/03/12 | 627 | 643 | 627 | 633 | 16,900 |
2014/03/11 | 641 | 643 | 637 | 639 | 11,400 |
2014/03/10 | 633 | 642 | 631 | 637 | 19,600 |
2014/03/07 | 644 | 644 | 632 | 636 | 18,600 |
2014/03/06 | 640 | 643 | 637 | 642 | 12,300 |
2014/03/05 | 639 | 644 | 638 | 641 | 37,800 |
2014/03/04 | 622 | 634 | 622 | 634 | 25,500 |
2014/03/03 | 624 | 645 | 624 | 634 | 40,600 |
2014/02/28 | 626 | 630 | 616 | 624 | 28,900 |
2014/02/27 | 620 | 632 | 610 | 626 | 24,000 |
2014/02/26 | 626 | 630 | 621 | 626 | 12,300 |
2014/02/25 | 634 | 637 | 625 | 626 | 38,000 |
2014/02/24 | 631 | 640 | 622 | 627 | 53,500 |
2014/02/21 | 596 | 624 | 593 | 623 | 68,800 |
2014/02/20 | 603 | 603 | 596 | 597 | 22,500 |
2014/02/19 | 590 | 605 | 589 | 602 | 48,600 |
2014/02/18 | 573 | 597 | 571 | 596 | 52,100 |
2014/02/17 | 569 | 575 | 565 | 573 | 10,000 |
2014/02/14 | 578 | 582 | 569 | 569 | 13,600 |
2014/02/13 | 581 | 585 | 577 | 577 | 10,200 |
2014/02/12 | 585 | 588 | 581 | 587 | 10,600 |
2014/02/10 | 584 | 588 | 579 | 584 | 15,500 |
2014/02/07 | 579 | 581 | 567 | 581 | 19,700 |
2014/02/06 | 573 | 582 | 568 | 578 | 21,700 |
2014/02/05 | 580 | 580 | 559 | 577 | 51,000 |
2014/02/04 | 559 | 593 | 549 | 553 | 107,500 |
2014/02/03 | 565 | 566 | 563 | 563 | 11,200 |
2014/01/31 | 564 | 566 | 562 | 563 | 19,200 |
2014/01/30 | 563 | 567 | 561 | 563 | 20,600 |
2014/01/29 | 565 | 570 | 565 | 570 | 7,600 |
2014/01/28 | 571 | 571 | 561 | 561 | 21,200 |
2014/01/27 | 570 | 570 | 559 | 561 | 24,300 |
2014/01/24 | 580 | 582 | 571 | 571 | 28,500 |
2014/01/23 | 586 | 589 | 582 | 583 | 11,100 |
2014/01/22 | 586 | 589 | 585 | 586 | 7,300 |
2014/01/21 | 585 | 588 | 585 | 586 | 7,800 |
2014/01/20 | 585 | 587 | 583 | 583 | 11,400 |
2014/01/17 | 584 | 586 | 582 | 585 | 21,300 |
2014/01/16 | 580 | 584 | 578 | 582 | 11,800 |
2014/01/15 | 580 | 581 | 574 | 580 | 12,500 |
2014/01/14 | 578 | 578 | 573 | 574 | 18,700 |
2014/01/10 | 576 | 579 | 570 | 578 | 18,100 |
2014/01/09 | 580 | 580 | 574 | 579 | 13,500 |
2014/01/08 | 575 | 581 | 575 | 581 | 11,400 |
2014/01/07 | 585 | 585 | 572 | 576 | 16,300 |
2014/01/06 | 581 | 585 | 581 | 583 | 22,100 |