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 |