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 |
---|---|---|---|---|---|
2016/12/30 | 1,016 | 1,016 | 1,002 | 1,016 | 16,200 |
2016/12/29 | 1,019 | 1,019 | 1,002 | 1,016 | 27,000 |
2016/12/28 | 1,011 | 1,020 | 991 | 1,020 | 24,100 |
2016/12/27 | 1,020 | 1,021 | 1,009 | 1,011 | 16,600 |
2016/12/26 | 1,020 | 1,022 | 1,011 | 1,014 | 25,400 |
2016/12/22 | 990 | 1,014 | 990 | 1,011 | 34,300 |
2016/12/21 | 1,005 | 1,005 | 986 | 990 | 31,900 |
2016/12/20 | 1,001 | 1,008 | 998 | 1,006 | 21,000 |
2016/12/19 | 1,010 | 1,010 | 995 | 1,003 | 31,500 |
2016/12/16 | 1,011 | 1,013 | 999 | 1,010 | 49,800 |
2016/12/15 | 988 | 1,004 | 988 | 1,001 | 35,100 |
2016/12/14 | 997 | 1,000 | 979 | 984 | 57,100 |
2016/12/13 | 981 | 1,010 | 981 | 996 | 51,900 |
2016/12/12 | 982 | 988 | 972 | 988 | 44,300 |
2016/12/09 | 985 | 989 | 972 | 987 | 49,600 |
2016/12/08 | 990 | 995 | 977 | 985 | 51,800 |
2016/12/07 | 983 | 984 | 969 | 978 | 68,500 |
2016/12/06 | 989 | 990 | 979 | 986 | 42,700 |
2016/12/05 | 992 | 995 | 976 | 988 | 57,700 |
2016/12/02 | 1,007 | 1,012 | 1,001 | 1,007 | 35,400 |
2016/12/01 | 1,034 | 1,035 | 1,008 | 1,015 | 44,300 |
2016/11/30 | 1,034 | 1,034 | 1,022 | 1,034 | 42,900 |
2016/11/29 | 1,018 | 1,035 | 1,018 | 1,034 | 42,300 |
2016/11/28 | 1,008 | 1,038 | 996 | 1,036 | 49,300 |
2016/11/25 | 991 | 1,009 | 982 | 1,008 | 54,100 |
2016/11/24 | 1,038 | 1,038 | 993 | 994 | 63,700 |
2016/11/22 | 1,030 | 1,045 | 1,030 | 1,039 | 53,100 |
2016/11/21 | 1,007 | 1,043 | 1,007 | 1,040 | 74,100 |
2016/11/18 | 1,001 | 1,008 | 987 | 1,007 | 53,900 |
2016/11/17 | 988 | 1,000 | 983 | 1,000 | 49,700 |
2016/11/16 | 973 | 997 | 973 | 997 | 75,400 |
2016/11/15 | 959 | 970 | 941 | 969 | 63,400 |
2016/11/14 | 940 | 957 | 938 | 954 | 53,600 |
2016/11/11 | 917 | 942 | 915 | 939 | 97,800 |
2016/11/10 | 900 | 917 | 898 | 910 | 68,900 |
2016/11/09 | 890 | 893 | 846 | 879 | 75,700 |
2016/11/08 | 903 | 910 | 885 | 889 | 49,700 |
2016/11/07 | 899 | 900 | 876 | 899 | 34,800 |
2016/11/04 | 877 | 896 | 858 | 894 | 63,800 |
2016/11/02 | 881 | 890 | 869 | 887 | 92,700 |
2016/11/01 | 855 | 879 | 853 | 878 | 59,700 |
2016/10/31 | 844 | 865 | 842 | 852 | 52,300 |
2016/10/28 | 864 | 868 | 841 | 844 | 229,400 |
2016/10/27 | 875 | 879 | 859 | 866 | 49,000 |
2016/10/26 | 870 | 877 | 855 | 875 | 67,900 |
2016/10/25 | 858 | 873 | 855 | 868 | 67,200 |
2016/10/24 | 832 | 859 | 828 | 853 | 59,000 |
2016/10/21 | 845 | 846 | 836 | 842 | 52,500 |
2016/10/20 | 799 | 846 | 798 | 846 | 222,400 |
2016/10/19 | 782 | 787 | 779 | 780 | 35,500 |
2016/10/18 | 768 | 784 | 768 | 781 | 34,600 |
2016/10/17 | 766 | 778 | 766 | 774 | 33,600 |
2016/10/14 | 760 | 768 | 760 | 766 | 22,400 |
2016/10/13 | 753 | 765 | 740 | 760 | 50,600 |
2016/10/12 | 757 | 768 | 754 | 754 | 34,700 |
2016/10/11 | 766 | 784 | 765 | 768 | 47,600 |
2016/10/07 | 763 | 766 | 754 | 766 | 20,100 |
2016/10/06 | 753 | 763 | 750 | 761 | 33,200 |
2016/10/05 | 749 | 753 | 747 | 752 | 36,700 |
2016/10/04 | 743 | 748 | 738 | 748 | 25,000 |
2016/10/03 | 736 | 744 | 736 | 740 | 25,700 |
2016/09/30 | 738 | 745 | 732 | 735 | 23,900 |
2016/09/29 | 750 | 750 | 736 | 747 | 26,600 |
2016/09/28 | 738 | 750 | 733 | 749 | 40,700 |
2016/09/27 | 744 | 751 | 729 | 751 | 89,500 |
2016/09/26 | 745 | 748 | 738 | 746 | 27,700 |
2016/09/23 | 727 | 743 | 723 | 741 | 49,800 |
2016/09/21 | 711 | 726 | 703 | 723 | 63,400 |
2016/09/20 | 708 | 717 | 705 | 714 | 22,200 |
2016/09/16 | 710 | 710 | 703 | 708 | 11,400 |
2016/09/15 | 712 | 712 | 703 | 705 | 17,900 |
2016/09/14 | 711 | 718 | 711 | 714 | 15,400 |
2016/09/13 | 713 | 719 | 713 | 716 | 16,600 |
2016/09/12 | 702 | 711 | 702 | 711 | 17,300 |
2016/09/09 | 704 | 716 | 703 | 708 | 45,500 |
2016/09/08 | 711 | 719 | 711 | 717 | 30,100 |
2016/09/07 | 707 | 715 | 707 | 710 | 25,200 |
2016/09/06 | 695 | 710 | 695 | 707 | 21,300 |
2016/09/05 | 693 | 699 | 693 | 695 | 25,500 |
2016/09/02 | 678 | 689 | 678 | 689 | 20,600 |
2016/09/01 | 678 | 683 | 675 | 679 | 58,600 |
2016/08/31 | 674 | 680 | 674 | 678 | 36,600 |
2016/08/30 | 676 | 678 | 672 | 674 | 23,600 |
2016/08/29 | 674 | 679 | 674 | 677 | 28,000 |
2016/08/26 | 675 | 677 | 671 | 671 | 26,400 |
2016/08/25 | 673 | 680 | 672 | 679 | 23,200 |
2016/08/24 | 680 | 680 | 673 | 673 | 17,700 |
2016/08/23 | 677 | 686 | 672 | 678 | 49,800 |
2016/08/22 | 685 | 685 | 678 | 678 | 27,500 |
2016/08/19 | 680 | 684 | 680 | 683 | 18,800 |
2016/08/18 | 684 | 692 | 679 | 683 | 34,900 |
2016/08/17 | 681 | 692 | 678 | 686 | 34,200 |
2016/08/16 | 698 | 698 | 681 | 681 | 25,100 |
2016/08/15 | 698 | 703 | 693 | 698 | 8,400 |
2016/08/12 | 698 | 703 | 696 | 698 | 12,800 |
2016/08/10 | 700 | 700 | 692 | 696 | 13,300 |
2016/08/09 | 693 | 705 | 693 | 698 | 18,100 |
2016/08/08 | 685 | 693 | 685 | 693 | 18,700 |
2016/08/05 | 684 | 689 | 679 | 683 | 25,500 |
2016/08/04 | 689 | 695 | 681 | 686 | 28,900 |
2016/08/03 | 696 | 700 | 685 | 686 | 34,600 |
2016/08/02 | 697 | 709 | 696 | 696 | 23,100 |
2016/08/01 | 714 | 714 | 695 | 704 | 27,500 |
2016/07/29 | 718 | 739 | 707 | 715 | 43,700 |
2016/07/28 | 714 | 716 | 712 | 714 | 16,100 |
2016/07/27 | 713 | 718 | 713 | 714 | 16,000 |
2016/07/26 | 718 | 718 | 710 | 711 | 18,200 |
2016/07/25 | 714 | 716 | 710 | 712 | 10,900 |
2016/07/22 | 710 | 716 | 706 | 708 | 10,600 |
2016/07/21 | 714 | 718 | 710 | 715 | 14,900 |
2016/07/20 | 717 | 717 | 711 | 714 | 9,100 |
2016/07/19 | 712 | 715 | 705 | 711 | 33,900 |
2016/07/15 | 708 | 716 | 705 | 710 | 21,100 |
2016/07/14 | 711 | 719 | 708 | 710 | 20,300 |
2016/07/13 | 705 | 719 | 704 | 711 | 23,900 |
2016/07/12 | 700 | 709 | 700 | 700 | 30,400 |
2016/07/11 | 676 | 695 | 676 | 693 | 23,400 |
2016/07/08 | 689 | 694 | 675 | 675 | 22,000 |
2016/07/07 | 691 | 701 | 689 | 689 | 27,900 |
2016/07/06 | 704 | 708 | 691 | 697 | 32,400 |
2016/07/05 | 706 | 714 | 706 | 714 | 12,800 |
2016/07/04 | 705 | 717 | 703 | 715 | 17,800 |
2016/07/01 | 725 | 728 | 707 | 712 | 34,600 |
2016/06/30 | 735 | 735 | 722 | 725 | 21,700 |
2016/06/29 | 734 | 736 | 719 | 730 | 19,300 |
2016/06/28 | 703 | 740 | 694 | 726 | 41,900 |
2016/06/27 | 699 | 703 | 681 | 693 | 28,000 |
2016/06/24 | 723 | 723 | 670 | 679 | 54,800 |
2016/06/23 | 715 | 724 | 713 | 722 | 14,000 |
2016/06/22 | 718 | 730 | 712 | 716 | 13,200 |
2016/06/21 | 711 | 725 | 711 | 723 | 10,300 |
2016/06/20 | 714 | 719 | 709 | 714 | 14,600 |
2016/06/17 | 703 | 712 | 702 | 704 | 18,400 |
2016/06/16 | 728 | 733 | 701 | 702 | 38,100 |
2016/06/15 | 711 | 722 | 711 | 718 | 18,600 |
2016/06/14 | 720 | 729 | 710 | 711 | 28,200 |
2016/06/13 | 754 | 754 | 720 | 725 | 39,700 |
2016/06/10 | 760 | 764 | 753 | 758 | 48,400 |
2016/06/09 | 776 | 780 | 770 | 771 | 10,800 |
2016/06/08 | 775 | 783 | 770 | 783 | 23,500 |
2016/06/07 | 779 | 788 | 773 | 777 | 26,500 |
2016/06/06 | 780 | 787 | 772 | 785 | 15,500 |
2016/06/03 | 783 | 791 | 776 | 782 | 15,600 |
2016/06/02 | 800 | 800 | 780 | 780 | 27,400 |
2016/06/01 | 800 | 801 | 795 | 797 | 38,000 |
2016/05/31 | 802 | 810 | 799 | 802 | 22,500 |
2016/05/30 | 800 | 802 | 793 | 802 | 16,400 |
2016/05/27 | 807 | 811 | 780 | 802 | 29,000 |
2016/05/26 | 800 | 813 | 798 | 806 | 16,900 |
2016/05/25 | 812 | 818 | 784 | 806 | 19,700 |
2016/05/24 | 805 | 809 | 802 | 806 | 11,400 |
2016/05/23 | 812 | 813 | 802 | 810 | 19,900 |
2016/05/20 | 812 | 824 | 811 | 815 | 18,600 |
2016/05/19 | 827 | 830 | 815 | 820 | 17,200 |
2016/05/18 | 824 | 833 | 822 | 830 | 17,600 |
2016/05/17 | 824 | 844 | 824 | 827 | 18,600 |
2016/05/16 | 816 | 829 | 812 | 824 | 14,000 |
2016/05/13 | 832 | 837 | 812 | 822 | 23,600 |
2016/05/12 | 830 | 840 | 810 | 838 | 23,300 |
2016/05/11 | 855 | 856 | 836 | 845 | 17,000 |
2016/05/10 | 835 | 855 | 829 | 851 | 27,000 |
2016/05/09 | 838 | 858 | 838 | 844 | 13,500 |
2016/05/06 | 817 | 853 | 817 | 845 | 30,400 |
2016/05/02 | 824 | 824 | 801 | 822 | 36,700 |
2016/04/28 | 890 | 890 | 819 | 824 | 46,000 |
2016/04/27 | 882 | 882 | 868 | 872 | 11,400 |
2016/04/26 | 875 | 880 | 865 | 876 | 12,200 |
2016/04/25 | 883 | 883 | 875 | 881 | 12,200 |
2016/04/22 | 873 | 890 | 868 | 882 | 13,800 |
2016/04/21 | 870 | 880 | 864 | 879 | 23,100 |
2016/04/20 | 860 | 873 | 855 | 860 | 21,400 |
2016/04/19 | 857 | 869 | 845 | 857 | 20,500 |
2016/04/18 | 842 | 855 | 831 | 842 | 36,200 |
2016/04/15 | 835 | 846 | 834 | 842 | 9,800 |
2016/04/14 | 830 | 849 | 821 | 841 | 23,700 |
2016/04/13 | 816 | 823 | 812 | 817 | 12,000 |
2016/04/12 | 811 | 816 | 807 | 810 | 15,300 |
2016/04/11 | 811 | 827 | 805 | 812 | 12,200 |
2016/04/08 | 786 | 831 | 782 | 811 | 23,900 |
2016/04/07 | 785 | 830 | 785 | 801 | 17,300 |
2016/04/06 | 791 | 806 | 770 | 792 | 14,900 |
2016/04/05 | 822 | 827 | 792 | 800 | 24,700 |
2016/04/04 | 805 | 834 | 800 | 828 | 16,900 |
2016/04/01 | 839 | 857 | 801 | 811 | 43,700 |
2016/03/31 | 866 | 871 | 836 | 838 | 28,600 |
2016/03/30 | 875 | 881 | 862 | 865 | 18,000 |
2016/03/29 | 864 | 888 | 863 | 880 | 17,200 |
2016/03/28 | 888 | 888 | 859 | 885 | 64,900 |
2016/03/25 | 866 | 882 | 865 | 873 | 21,400 |
2016/03/24 | 863 | 876 | 852 | 869 | 24,500 |
2016/03/23 | 863 | 874 | 857 | 864 | 18,800 |
2016/03/22 | 851 | 864 | 844 | 853 | 31,800 |
2016/03/18 | 839 | 840 | 822 | 836 | 34,700 |
2016/03/17 | 838 | 849 | 835 | 837 | 15,600 |
2016/03/16 | 835 | 847 | 835 | 835 | 9,000 |
2016/03/15 | 835 | 850 | 835 | 837 | 19,700 |
2016/03/14 | 825 | 841 | 822 | 831 | 17,400 |
2016/03/11 | 806 | 829 | 800 | 817 | 41,800 |
2016/03/10 | 803 | 810 | 800 | 806 | 23,700 |
2016/03/09 | 790 | 798 | 790 | 794 | 9,900 |
2016/03/08 | 807 | 808 | 794 | 794 | 33,600 |
2016/03/07 | 805 | 820 | 798 | 807 | 32,600 |
2016/03/04 | 791 | 813 | 785 | 799 | 31,600 |
2016/03/03 | 788 | 800 | 788 | 797 | 14,700 |
2016/03/02 | 782 | 798 | 782 | 790 | 24,400 |
2016/03/01 | 772 | 785 | 772 | 772 | 20,600 |
2016/02/29 | 800 | 800 | 772 | 772 | 23,200 |
2016/02/26 | 777 | 797 | 777 | 793 | 19,400 |
2016/02/25 | 750 | 790 | 750 | 777 | 28,100 |
2016/02/24 | 768 | 788 | 759 | 765 | 15,500 |
2016/02/23 | 786 | 790 | 768 | 770 | 19,700 |
2016/02/22 | 781 | 799 | 781 | 793 | 14,000 |
2016/02/19 | 796 | 798 | 775 | 783 | 23,600 |
2016/02/18 | 802 | 814 | 792 | 798 | 24,400 |
2016/02/17 | 794 | 815 | 780 | 787 | 24,500 |
2016/02/16 | 781 | 836 | 772 | 794 | 33,600 |
2016/02/15 | 780 | 800 | 750 | 791 | 36,900 |
2016/02/12 | 734 | 759 | 710 | 714 | 61,500 |
2016/02/10 | 802 | 807 | 774 | 783 | 37,400 |
2016/02/09 | 815 | 829 | 800 | 800 | 26,400 |
2016/02/08 | 828 | 847 | 820 | 845 | 21,000 |
2016/02/05 | 833 | 856 | 830 | 845 | 20,800 |
2016/02/04 | 844 | 858 | 839 | 848 | 19,000 |
2016/02/03 | 852 | 869 | 839 | 859 | 16,100 |
2016/02/02 | 862 | 891 | 852 | 877 | 22,400 |
2016/02/01 | 918 | 918 | 872 | 877 | 52,700 |
2016/01/29 | 832 | 908 | 807 | 904 | 57,700 |
2016/01/28 | 832 | 859 | 830 | 836 | 24,600 |
2016/01/27 | 836 | 839 | 821 | 834 | 18,700 |
2016/01/26 | 835 | 840 | 821 | 821 | 16,900 |
2016/01/25 | 837 | 844 | 822 | 836 | 20,900 |
2016/01/22 | 800 | 836 | 789 | 836 | 24,600 |
2016/01/21 | 786 | 812 | 771 | 773 | 41,700 |
2016/01/20 | 820 | 836 | 799 | 799 | 28,500 |
2016/01/19 | 831 | 836 | 805 | 810 | 20,200 |
2016/01/18 | 830 | 835 | 797 | 827 | 39,700 |
2016/01/15 | 863 | 883 | 830 | 837 | 26,400 |
2016/01/14 | 873 | 874 | 835 | 853 | 33,200 |
2016/01/13 | 880 | 890 | 869 | 877 | 22,000 |
2016/01/12 | 885 | 892 | 859 | 859 | 39,400 |
2016/01/08 | 910 | 929 | 897 | 899 | 29,200 |
2016/01/07 | 930 | 953 | 910 | 913 | 31,800 |
2016/01/06 | 947 | 953 | 925 | 927 | 23,600 |
2016/01/05 | 948 | 955 | 941 | 947 | 20,000 |
2016/01/04 | 975 | 987 | 950 | 961 | 28,300 |