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
2015/12/30 976 977 965 975 11,900
2015/12/29 962 977 960 963 12,800
2015/12/28 957 965 949 960 16,200
2015/12/25 946 968 942 961 23,500
2015/12/24 995 1,000 950 960 32,900
2015/12/22 995 997 973 990 32,900
2015/12/21 985 1,004 970 988 36,300
2015/12/18 1,018 1,029 999 1,001 26,200
2015/12/17 995 1,016 988 1,013 51,900
2015/12/16 1,007 1,007 984 995 27,300
2015/12/15 994 1,019 984 984 20,300
2015/12/14 992 998 979 994 46,500
2015/12/11 976 1,022 976 995 63,500
2015/12/10 1,000 1,006 991 991 38,400
2015/12/09 1,010 1,024 1,000 1,000 36,900
2015/12/08 1,042 1,050 1,023 1,023 41,100
2015/12/07 1,064 1,082 1,053 1,058 22,000
2015/12/04 1,064 1,086 1,056 1,064 30,100
2015/12/03 1,070 1,090 1,070 1,081 26,100
2015/12/02 1,087 1,090 1,069 1,083 26,700
2015/12/01 1,098 1,100 1,076 1,093 20,300
2015/11/30 1,100 1,102 1,087 1,098 22,400
2015/11/27 1,092 1,102 1,081 1,093 9,100
2015/11/26 1,091 1,098 1,081 1,091 22,400
2015/11/25 1,102 1,109 1,089 1,099 33,900
2015/11/24 1,124 1,129 1,101 1,110 34,900
2015/11/20 1,127 1,130 1,110 1,124 14,000
2015/11/19 1,121 1,128 1,107 1,127 30,100
2015/11/18 1,108 1,120 1,106 1,115 35,200
2015/11/17 1,080 1,100 1,080 1,098 47,500
2015/11/16 1,062 1,076 1,050 1,073 18,900
2015/11/13 1,073 1,077 1,063 1,073 20,200
2015/11/12 1,073 1,078 1,060 1,075 31,500
2015/11/11 1,046 1,074 1,036 1,073 34,100
2015/11/10 1,051 1,064 1,045 1,061 28,300
2015/11/09 1,039 1,059 1,033 1,051 36,700
2015/11/06 1,009 1,042 1,007 1,035 42,500
2015/11/05 998 1,012 998 1,006 29,900
2015/11/04 1,010 1,015 989 996 41,400
2015/11/02 1,020 1,027 1,010 1,013 40,100
2015/10/30 1,041 1,055 1,030 1,041 48,600
2015/10/29 1,075 1,082 1,050 1,071 67,700
2015/10/28 1,077 1,084 1,063 1,084 27,700
2015/10/27 1,084 1,092 1,073 1,074 30,000
2015/10/26 1,100 1,100 1,090 1,095 25,200
2015/10/23 1,119 1,119 1,092 1,098 28,700
2015/10/22 1,089 1,105 1,089 1,099 11,300
2015/10/21 1,087 1,099 1,071 1,099 36,000
2015/10/20 1,099 1,099 1,078 1,085 19,400
2015/10/19 1,100 1,108 1,086 1,092 22,800
2015/10/16 1,094 1,098 1,084 1,093 24,800
2015/10/15 1,077 1,096 1,075 1,089 27,600
2015/10/14 1,114 1,114 1,074 1,076 48,000
2015/10/13 1,067 1,120 1,065 1,108 69,800
2015/10/09 1,035 1,076 1,035 1,076 66,300
2015/10/08 1,036 1,058 1,028 1,035 60,200
2015/10/07 1,072 1,076 1,040 1,054 57,500
2015/10/06 1,110 1,114 1,072 1,081 58,800
2015/10/05 1,101 1,108 1,080 1,094 54,700
2015/10/02 1,073 1,087 1,061 1,071 34,500
2015/10/01 1,052 1,077 1,042 1,071 84,800
2015/09/30 1,019 1,044 1,019 1,044 64,800
2015/09/29 987 1,018 973 1,000 90,600
2015/09/28 1,015 1,025 983 998 88,300
2015/09/25 995 1,049 995 1,048 177,300
2015/09/24 980 1,015 973 987 94,600
2015/09/18 1,005 1,009 983 987 80,200
2015/09/17 999 1,036 993 995 93,000
2015/09/16 1,021 1,029 982 991 48,100
2015/09/15 1,005 1,038 994 1,008 59,600
2015/09/14 1,034 1,051 1,010 1,010 74,100
2015/09/11 966 1,034 963 1,016 107,400
2015/09/10 965 996 943 973 81,200
2015/09/09 965 987 951 980 71,500
2015/09/08 960 969 912 914 62,100
2015/09/07 963 987 922 957 111,400
2015/09/04 1,028 1,031 975 986 96,900
2015/09/03 1,060 1,072 1,018 1,027 61,700
2015/09/02 997 1,049 990 1,010 98,900
2015/09/01 1,130 1,132 1,026 1,037 157,200
2015/08/31 1,090 1,158 1,090 1,134 107,300
2015/08/28 1,072 1,097 1,062 1,087 70,500
2015/08/27 1,046 1,093 1,046 1,072 77,100
2015/08/26 1,035 1,074 1,018 1,028 105,100
2015/08/25 976 1,110 960 1,013 189,300
2015/08/24 1,069 1,097 1,014 1,014 171,600
2015/08/21 1,152 1,156 1,097 1,106 167,500
2015/08/20 1,209 1,217 1,167 1,169 100,400
2015/08/19 1,250 1,268 1,182 1,221 206,100
2015/08/18 1,304 1,310 1,252 1,268 113,700
2015/08/17 1,240 1,297 1,233 1,291 161,300
2015/08/14 1,200 1,243 1,197 1,240 174,600
2015/08/13 1,143 1,192 1,142 1,184 109,900
2015/08/12 1,168 1,168 1,132 1,143 69,900
2015/08/11 1,172 1,175 1,135 1,168 91,600
2015/08/10 1,136 1,178 1,131 1,171 95,600
2015/08/07 1,150 1,155 1,131 1,136 68,500
2015/08/06 1,135 1,165 1,127 1,150 92,400
2015/08/05 1,124 1,140 1,083 1,124 79,500
2015/08/04 1,169 1,169 1,115 1,125 161,400
2015/08/03 1,150 1,245 1,129 1,169 538,600
2015/07/31 1,066 1,070 1,013 1,063 113,700
2015/07/30 1,089 1,095 1,050 1,064 123,200
2015/07/29 1,060 1,080 1,041 1,076 135,400
2015/07/28 1,062 1,063 1,026 1,034 104,000
2015/07/27 1,050 1,070 1,030 1,060 217,100
2015/07/24 971 1,058 966 1,018 262,500
2015/07/23 947 974 940 972 49,600
2015/07/22 955 961 937 947 27,200
2015/07/21 973 973 952 955 25,700
2015/07/17 972 980 961 963 33,100
2015/07/16 961 974 960 972 42,000
2015/07/15 962 968 945 949 37,100
2015/07/14 960 964 949 963 59,300
2015/07/13 923 958 916 943 46,400
2015/07/10 909 947 908 923 56,000
2015/07/09 889 915 871 908 73,300
2015/07/08 939 943 931 934 54,500
2015/07/07 957 958 935 944 35,600
2015/07/06 948 965 941 951 51,900
2015/07/03 945 962 936 956 41,000
2015/07/02 968 970 934 940 37,300
2015/07/01 926 965 925 957 72,300
2015/06/30 905 923 905 922 44,200
2015/06/29 909 928 904 906 55,100
2015/06/26 940 950 933 945 51,100
2015/06/25 954 955 938 940 40,400
2015/06/24 936 965 921 953 79,200
2015/06/23 916 937 915 929 49,900
2015/06/22 965 965 910 924 101,800
2015/06/19 972 994 945 961 67,100
2015/06/18 980 997 949 972 84,500
2015/06/17 956 974 956 970 54,800
2015/06/16 932 974 931 942 67,800
2015/06/15 915 936 915 934 32,800
2015/06/12 949 950 921 924 68,100
2015/06/11 930 942 928 937 39,100
2015/06/10 911 930 905 920 30,700
2015/06/09 911 933 906 911 43,100
2015/06/08 915 935 910 923 41,700
2015/06/05 905 919 894 909 49,500
2015/06/04 905 929 903 915 53,600
2015/06/03 919 928 913 917 33,300
2015/06/02 949 949 920 934 64,600
2015/06/01 900 960 900 947 128,300
2015/05/29 880 899 879 898 59,200
2015/05/28 874 896 874 885 50,600
2015/05/27 861 879 852 874 62,400
2015/05/26 860 867 855 856 47,600
2015/05/25 863 880 861 869 51,800
2015/05/22 846 862 840 858 55,000
2015/05/21 889 889 835 857 86,600
2015/05/20 890 900 868 888 68,400
2015/05/19 881 896 851 886 93,900
2015/05/18 862 909 861 895 144,100
2015/05/15 819 860 819 847 100,100
2015/05/14 785 819 785 816 97,200
2015/05/13 784 805 777 777 58,100
2015/05/12 783 794 765 785 78,800
2015/05/11 783 808 765 781 154,700
2015/05/08 706 830 706 782 227,800
2015/05/07 720 728 702 713 39,300
2015/05/01 724 740 720 724 58,300
2015/04/30 718 724 715 724 67,000
2015/04/28 712 720 712 718 45,200
2015/04/27 701 713 697 712 46,900
2015/04/24 701 707 699 704 29,200
2015/04/23 704 710 701 705 60,400
2015/04/22 699 707 695 699 63,700
2015/04/21 700 703 684 694 171,900
2015/04/20 661 663 658 661 16,600
2015/04/17 665 665 661 661 16,900
2015/04/16 664 664 659 663 15,100
2015/04/15 662 665 661 661 9,800
2015/04/14 664 666 662 666 7,500
2015/04/13 664 665 660 661 14,400
2015/04/10 666 667 661 662 27,900
2015/04/09 670 672 665 667 22,400
2015/04/08 666 671 665 667 15,800
2015/04/07 662 665 660 663 22,300
2015/04/06 673 673 661 662 10,000
2015/04/03 679 679 657 667 23,800
2015/04/02 655 674 655 670 26,100
2015/04/01 661 664 656 659 32,100
2015/03/31 670 679 667 670 24,300
2015/03/30 663 668 662 667 17,100
2015/03/27 672 679 664 665 24,100
2015/03/26 689 689 679 685 20,700
2015/03/25 690 690 685 688 17,700
2015/03/24 683 688 682 687 15,500
2015/03/23 682 695 681 685 17,900
2015/03/20 688 688 677 686 24,200
2015/03/19 685 688 682 684 17,400
2015/03/18 688 688 684 685 19,000
2015/03/17 681 686 681 684 21,800
2015/03/16 677 687 676 680 18,800
2015/03/13 680 682 675 679 54,400
2015/03/12 680 681 678 680 22,400
2015/03/11 675 682 671 679 25,500
2015/03/10 676 679 672 675 12,100
2015/03/09 670 675 665 673 22,300
2015/03/06 669 673 669 670 13,200
2015/03/05 668 675 667 668 19,200
2015/03/04 671 672 666 668 12,800
2015/03/03 670 675 668 669 23,100
2015/03/02 675 679 672 672 21,400
2015/02/27 681 682 674 675 31,300
2015/02/26 681 685 679 683 27,800
2015/02/25 680 690 680 684 14,000
2015/02/24 687 688 682 688 21,000
2015/02/23 678 695 676 691 49,000
2015/02/20 676 680 671 676 39,500
2015/02/19 687 713 671 682 153,200
2015/02/18 663 663 652 655 39,400
2015/02/17 649 663 648 657 24,600
2015/02/16 650 652 647 648 22,600
2015/02/13 649 650 646 648 20,900
2015/02/12 650 656 648 649 29,700
2015/02/10 647 657 643 648 24,200
2015/02/09 650 658 644 647 26,700
2015/02/06 649 652 647 648 20,900
2015/02/05 650 656 649 649 9,700
2015/02/04 647 659 646 655 15,900
2015/02/03 653 653 645 646 20,700
2015/02/02 658 658 652 653 20,100
2015/01/30 656 659 656 659 11,800
2015/01/29 658 660 651 652 16,400
2015/01/28 658 659 653 659 14,500
2015/01/27 659 660 653 658 10,400
2015/01/26 650 656 649 654 8,200
2015/01/23 648 655 647 653 10,000
2015/01/22 654 654 645 650 11,000
2015/01/21 659 659 650 651 11,200
2015/01/20 659 660 652 660 18,400
2015/01/19 656 659 652 653 8,800
2015/01/16 647 651 644 646 17,300
2015/01/15 650 660 650 659 10,400
2015/01/14 647 652 645 645 14,900
2015/01/13 650 653 643 647 28,000
2015/01/09 664 666 655 656 15,300
2015/01/08 668 672 665 667 10,800
2015/01/07 657 673 650 669 20,800
2015/01/06 675 675 660 660 19,500
2015/01/05 685 687 675 677 11,400

このページの先頭へ