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 |
---|---|---|---|---|---|
2017/12/29 | 2,526 | 2,526 | 2,473 | 2,504 | 42,500 |
2017/12/28 | 2,550 | 2,569 | 2,517 | 2,524 | 50,700 |
2017/12/27 | 2,469 | 2,539 | 2,463 | 2,533 | 51,200 |
2017/12/26 | 2,511 | 2,545 | 2,467 | 2,470 | 38,300 |
2017/12/25 | 2,438 | 2,511 | 2,436 | 2,507 | 58,100 |
2017/12/22 | 2,471 | 2,480 | 2,442 | 2,457 | 40,600 |
2017/12/21 | 2,446 | 2,480 | 2,417 | 2,471 | 57,200 |
2017/12/20 | 2,490 | 2,490 | 2,431 | 2,450 | 94,800 |
2017/12/19 | 2,451 | 2,496 | 2,419 | 2,490 | 64,900 |
2017/12/18 | 2,439 | 2,463 | 2,394 | 2,448 | 68,700 |
2017/12/15 | 2,357 | 2,436 | 2,336 | 2,435 | 102,600 |
2017/12/14 | 2,395 | 2,400 | 2,336 | 2,364 | 63,100 |
2017/12/13 | 2,387 | 2,436 | 2,351 | 2,355 | 75,200 |
2017/12/12 | 2,450 | 2,450 | 2,362 | 2,386 | 69,300 |
2017/12/11 | 2,442 | 2,442 | 2,384 | 2,405 | 67,300 |
2017/12/08 | 2,460 | 2,501 | 2,429 | 2,445 | 121,700 |
2017/12/07 | 2,386 | 2,459 | 2,373 | 2,457 | 135,500 |
2017/12/06 | 2,261 | 2,397 | 2,253 | 2,367 | 167,200 |
2017/12/05 | 2,239 | 2,274 | 2,189 | 2,271 | 67,800 |
2017/12/04 | 2,287 | 2,305 | 2,209 | 2,209 | 83,300 |
2017/12/01 | 2,280 | 2,318 | 2,260 | 2,277 | 86,300 |
2017/11/30 | 2,234 | 2,280 | 2,199 | 2,265 | 554,500 |
2017/11/29 | 2,257 | 2,264 | 2,224 | 2,237 | 78,200 |
2017/11/28 | 2,294 | 2,294 | 2,202 | 2,207 | 94,700 |
2017/11/27 | 2,240 | 2,308 | 2,235 | 2,284 | 130,500 |
2017/11/24 | 2,134 | 2,221 | 2,115 | 2,219 | 109,200 |
2017/11/22 | 2,134 | 2,134 | 2,078 | 2,110 | 82,400 |
2017/11/21 | 2,056 | 2,142 | 2,056 | 2,121 | 89,200 |
2017/11/20 | 2,048 | 2,063 | 2,022 | 2,048 | 56,400 |
2017/11/17 | 2,090 | 2,098 | 2,038 | 2,048 | 85,600 |
2017/11/16 | 2,090 | 2,093 | 2,048 | 2,069 | 86,500 |
2017/11/15 | 2,175 | 2,198 | 2,108 | 2,108 | 131,800 |
2017/11/14 | 2,157 | 2,189 | 2,141 | 2,175 | 106,600 |
2017/11/13 | 2,090 | 2,167 | 2,090 | 2,158 | 78,300 |
2017/11/10 | 2,121 | 2,161 | 2,113 | 2,131 | 114,300 |
2017/11/09 | 2,119 | 2,198 | 2,119 | 2,171 | 98,600 |
2017/11/08 | 2,127 | 2,138 | 2,080 | 2,119 | 108,700 |
2017/11/07 | 2,150 | 2,165 | 2,092 | 2,151 | 107,100 |
2017/11/06 | 1,990 | 2,126 | 1,990 | 2,106 | 176,100 |
2017/11/02 | 2,038 | 2,049 | 1,992 | 1,996 | 133,500 |
2017/11/01 | 2,030 | 2,084 | 2,014 | 2,047 | 129,900 |
2017/10/31 | 2,015 | 2,029 | 2,007 | 2,023 | 49,800 |
2017/10/30 | 2,039 | 2,039 | 2,010 | 2,015 | 61,300 |
2017/10/27 | 2,030 | 2,047 | 2,017 | 2,043 | 36,300 |
2017/10/26 | 2,044 | 2,044 | 2,016 | 2,021 | 40,200 |
2017/10/25 | 2,099 | 2,099 | 2,033 | 2,042 | 52,500 |
2017/10/24 | 2,040 | 2,101 | 2,033 | 2,099 | 85,800 |
2017/10/23 | 2,045 | 2,049 | 2,004 | 2,035 | 58,100 |
2017/10/20 | 2,039 | 2,042 | 2,016 | 2,018 | 43,300 |
2017/10/19 | 2,068 | 2,068 | 2,027 | 2,031 | 53,200 |
2017/10/18 | 2,083 | 2,099 | 2,058 | 2,068 | 48,000 |
2017/10/17 | 2,100 | 2,109 | 2,054 | 2,080 | 70,400 |
2017/10/16 | 2,110 | 2,119 | 2,074 | 2,087 | 68,000 |
2017/10/13 | 2,099 | 2,115 | 2,072 | 2,110 | 66,800 |
2017/10/12 | 2,050 | 2,141 | 2,033 | 2,099 | 120,100 |
2017/10/11 | 2,060 | 2,061 | 2,006 | 2,023 | 60,900 |
2017/10/10 | 1,949 | 2,069 | 1,949 | 2,066 | 166,500 |
2017/10/06 | 1,949 | 1,957 | 1,920 | 1,939 | 42,200 |
2017/10/05 | 1,971 | 1,972 | 1,945 | 1,949 | 62,900 |
2017/10/04 | 1,980 | 1,984 | 1,941 | 1,955 | 68,100 |
2017/10/03 | 1,973 | 1,991 | 1,949 | 1,975 | 72,600 |
2017/10/02 | 2,000 | 2,000 | 1,924 | 1,963 | 122,600 |
2017/09/29 | 1,994 | 2,057 | 1,981 | 1,994 | 116,300 |
2017/09/28 | 1,993 | 1,998 | 1,977 | 1,993 | 85,100 |
2017/09/27 | 1,975 | 1,993 | 1,954 | 1,993 | 92,100 |
2017/09/26 | 1,994 | 2,002 | 1,955 | 1,986 | 147,700 |
2017/09/25 | 1,985 | 2,011 | 1,975 | 1,993 | 83,100 |
2017/09/22 | 2,031 | 2,035 | 1,954 | 1,984 | 78,400 |
2017/09/21 | 2,020 | 2,065 | 2,020 | 2,037 | 85,100 |
2017/09/20 | 2,030 | 2,068 | 2,013 | 2,020 | 68,600 |
2017/09/19 | 2,080 | 2,082 | 2,020 | 2,037 | 92,900 |
2017/09/15 | 2,003 | 2,094 | 2,003 | 2,043 | 748,600 |
2017/09/14 | 1,965 | 2,034 | 1,948 | 2,004 | 123,600 |
2017/09/13 | 1,943 | 1,995 | 1,935 | 1,971 | 65,700 |
2017/09/12 | 1,945 | 1,957 | 1,914 | 1,950 | 77,500 |
2017/09/11 | 1,921 | 1,954 | 1,909 | 1,916 | 73,900 |
2017/09/08 | 1,943 | 1,956 | 1,904 | 1,931 | 98,100 |
2017/09/07 | 1,921 | 1,999 | 1,921 | 1,948 | 149,200 |
2017/09/06 | 1,830 | 1,917 | 1,830 | 1,895 | 106,000 |
2017/09/05 | 1,851 | 1,894 | 1,843 | 1,852 | 85,600 |
2017/09/04 | 1,866 | 1,879 | 1,833 | 1,859 | 74,100 |
2017/09/01 | 1,860 | 1,882 | 1,816 | 1,874 | 98,500 |
2017/08/31 | 1,800 | 1,871 | 1,790 | 1,857 | 99,500 |
2017/08/30 | 1,797 | 1,797 | 1,766 | 1,774 | 38,100 |
2017/08/29 | 1,768 | 1,792 | 1,756 | 1,784 | 28,600 |
2017/08/28 | 1,823 | 1,842 | 1,762 | 1,775 | 80,100 |
2017/08/25 | 1,830 | 1,840 | 1,800 | 1,823 | 38,100 |
2017/08/24 | 1,799 | 1,839 | 1,799 | 1,829 | 41,600 |
2017/08/23 | 1,771 | 1,817 | 1,770 | 1,814 | 51,100 |
2017/08/22 | 1,807 | 1,818 | 1,765 | 1,771 | 41,500 |
2017/08/21 | 1,829 | 1,841 | 1,796 | 1,831 | 35,300 |
2017/08/18 | 1,815 | 1,831 | 1,770 | 1,822 | 74,100 |
2017/08/17 | 1,797 | 1,857 | 1,783 | 1,837 | 90,200 |
2017/08/16 | 1,820 | 1,820 | 1,778 | 1,797 | 46,800 |
2017/08/15 | 1,773 | 1,808 | 1,770 | 1,789 | 64,400 |
2017/08/14 | 1,775 | 1,788 | 1,748 | 1,757 | 45,400 |
2017/08/10 | 1,763 | 1,794 | 1,752 | 1,789 | 51,300 |
2017/08/09 | 1,798 | 1,798 | 1,750 | 1,763 | 70,000 |
2017/08/08 | 1,792 | 1,821 | 1,786 | 1,802 | 42,300 |
2017/08/07 | 1,820 | 1,831 | 1,756 | 1,794 | 68,700 |
2017/08/04 | 1,771 | 1,815 | 1,749 | 1,802 | 64,600 |
2017/08/03 | 1,750 | 1,784 | 1,738 | 1,758 | 91,200 |
2017/08/02 | 1,702 | 1,773 | 1,681 | 1,760 | 137,300 |
2017/08/01 | 1,631 | 1,730 | 1,631 | 1,702 | 191,000 |
2017/07/31 | 1,481 | 1,617 | 1,463 | 1,591 | 125,900 |
2017/07/28 | 1,487 | 1,491 | 1,477 | 1,489 | 30,900 |
2017/07/27 | 1,486 | 1,502 | 1,483 | 1,486 | 30,200 |
2017/07/26 | 1,517 | 1,517 | 1,478 | 1,486 | 37,200 |
2017/07/25 | 1,535 | 1,543 | 1,500 | 1,506 | 44,700 |
2017/07/24 | 1,487 | 1,537 | 1,485 | 1,534 | 77,300 |
2017/07/21 | 1,486 | 1,488 | 1,477 | 1,487 | 26,600 |
2017/07/20 | 1,470 | 1,485 | 1,470 | 1,479 | 31,800 |
2017/07/19 | 1,463 | 1,478 | 1,446 | 1,470 | 46,300 |
2017/07/18 | 1,436 | 1,462 | 1,434 | 1,459 | 44,000 |
2017/07/14 | 1,430 | 1,443 | 1,430 | 1,436 | 35,000 |
2017/07/13 | 1,428 | 1,431 | 1,410 | 1,429 | 30,000 |
2017/07/12 | 1,452 | 1,455 | 1,416 | 1,421 | 53,100 |
2017/07/11 | 1,430 | 1,455 | 1,428 | 1,451 | 28,100 |
2017/07/10 | 1,433 | 1,448 | 1,427 | 1,435 | 20,900 |
2017/07/07 | 1,435 | 1,451 | 1,431 | 1,433 | 50,300 |
2017/07/06 | 1,454 | 1,475 | 1,439 | 1,450 | 31,800 |
2017/07/05 | 1,445 | 1,470 | 1,440 | 1,457 | 54,000 |
2017/07/04 | 1,478 | 1,481 | 1,439 | 1,446 | 57,700 |
2017/07/03 | 1,481 | 1,501 | 1,471 | 1,479 | 46,900 |
2017/06/30 | 1,492 | 1,492 | 1,468 | 1,481 | 53,600 |
2017/06/29 | 1,483 | 1,505 | 1,483 | 1,500 | 21,700 |
2017/06/28 | 1,500 | 1,506 | 1,481 | 1,489 | 36,700 |
2017/06/27 | 1,511 | 1,512 | 1,490 | 1,504 | 37,300 |
2017/06/26 | 1,512 | 1,522 | 1,498 | 1,507 | 31,300 |
2017/06/23 | 1,502 | 1,520 | 1,483 | 1,494 | 64,300 |
2017/06/22 | 1,515 | 1,523 | 1,502 | 1,502 | 42,500 |
2017/06/21 | 1,519 | 1,539 | 1,499 | 1,532 | 57,200 |
2017/06/20 | 1,535 | 1,544 | 1,510 | 1,517 | 56,400 |
2017/06/19 | 1,479 | 1,527 | 1,473 | 1,520 | 119,400 |
2017/06/16 | 1,467 | 1,484 | 1,455 | 1,460 | 49,600 |
2017/06/15 | 1,454 | 1,492 | 1,452 | 1,457 | 102,000 |
2017/06/14 | 1,455 | 1,463 | 1,445 | 1,449 | 43,900 |
2017/06/13 | 1,427 | 1,463 | 1,427 | 1,452 | 49,900 |
2017/06/12 | 1,435 | 1,439 | 1,416 | 1,427 | 41,600 |
2017/06/09 | 1,430 | 1,469 | 1,420 | 1,436 | 85,600 |
2017/06/08 | 1,425 | 1,440 | 1,415 | 1,425 | 54,100 |
2017/06/07 | 1,397 | 1,439 | 1,397 | 1,424 | 82,900 |
2017/06/06 | 1,411 | 1,419 | 1,389 | 1,396 | 68,200 |
2017/06/05 | 1,412 | 1,429 | 1,402 | 1,406 | 114,600 |
2017/06/02 | 1,448 | 1,500 | 1,421 | 1,439 | 146,900 |
2017/06/01 | 1,386 | 1,437 | 1,386 | 1,434 | 99,900 |
2017/05/31 | 1,441 | 1,441 | 1,373 | 1,375 | 141,700 |
2017/05/30 | 1,465 | 1,470 | 1,424 | 1,424 | 59,400 |
2017/05/29 | 1,490 | 1,490 | 1,457 | 1,460 | 66,000 |
2017/05/26 | 1,455 | 1,508 | 1,455 | 1,484 | 105,400 |
2017/05/25 | 1,497 | 1,509 | 1,448 | 1,451 | 88,000 |
2017/05/24 | 1,500 | 1,513 | 1,486 | 1,496 | 70,300 |
2017/05/23 | 1,474 | 1,509 | 1,466 | 1,480 | 87,500 |
2017/05/22 | 1,477 | 1,499 | 1,474 | 1,481 | 71,700 |
2017/05/19 | 1,449 | 1,479 | 1,442 | 1,474 | 81,800 |
2017/05/18 | 1,435 | 1,456 | 1,419 | 1,434 | 74,600 |
2017/05/17 | 1,403 | 1,467 | 1,377 | 1,448 | 97,600 |
2017/05/16 | 1,435 | 1,458 | 1,391 | 1,402 | 89,700 |
2017/05/15 | 1,383 | 1,428 | 1,376 | 1,427 | 58,800 |
2017/05/12 | 1,407 | 1,411 | 1,384 | 1,406 | 64,300 |
2017/05/11 | 1,413 | 1,417 | 1,399 | 1,408 | 68,400 |
2017/05/10 | 1,400 | 1,419 | 1,395 | 1,402 | 73,100 |
2017/05/09 | 1,414 | 1,459 | 1,400 | 1,409 | 126,500 |
2017/05/08 | 1,390 | 1,429 | 1,380 | 1,426 | 99,000 |
2017/05/02 | 1,349 | 1,419 | 1,337 | 1,371 | 178,500 |
2017/05/01 | 1,319 | 1,337 | 1,309 | 1,324 | 42,700 |
2017/04/28 | 1,372 | 1,372 | 1,316 | 1,319 | 95,800 |
2017/04/27 | 1,328 | 1,383 | 1,324 | 1,378 | 150,600 |
2017/04/26 | 1,290 | 1,328 | 1,288 | 1,323 | 87,500 |
2017/04/25 | 1,305 | 1,317 | 1,285 | 1,288 | 49,200 |
2017/04/24 | 1,275 | 1,317 | 1,275 | 1,305 | 88,500 |
2017/04/21 | 1,265 | 1,289 | 1,260 | 1,287 | 92,200 |
2017/04/20 | 1,211 | 1,283 | 1,211 | 1,276 | 162,100 |
2017/04/19 | 1,150 | 1,250 | 1,149 | 1,240 | 119,800 |
2017/04/18 | 1,120 | 1,164 | 1,120 | 1,131 | 52,000 |
2017/04/17 | 1,081 | 1,129 | 1,077 | 1,123 | 44,400 |
2017/04/14 | 1,094 | 1,107 | 1,077 | 1,094 | 36,500 |
2017/04/13 | 1,075 | 1,104 | 1,072 | 1,090 | 24,700 |
2017/04/12 | 1,098 | 1,102 | 1,074 | 1,097 | 45,500 |
2017/04/11 | 1,120 | 1,130 | 1,109 | 1,111 | 31,000 |
2017/04/10 | 1,146 | 1,160 | 1,131 | 1,136 | 17,100 |
2017/04/07 | 1,133 | 1,154 | 1,125 | 1,145 | 26,500 |
2017/04/06 | 1,162 | 1,172 | 1,130 | 1,130 | 47,200 |
2017/04/05 | 1,181 | 1,186 | 1,160 | 1,170 | 31,700 |
2017/04/04 | 1,200 | 1,200 | 1,186 | 1,187 | 24,100 |
2017/04/03 | 1,198 | 1,218 | 1,195 | 1,199 | 44,000 |
2017/03/31 | 1,250 | 1,260 | 1,186 | 1,192 | 76,400 |
2017/03/30 | 1,210 | 1,254 | 1,209 | 1,240 | 70,300 |
2017/03/29 | 1,177 | 1,215 | 1,176 | 1,212 | 61,500 |
2017/03/28 | 1,159 | 1,184 | 1,150 | 1,181 | 60,200 |
2017/03/27 | 1,165 | 1,165 | 1,143 | 1,148 | 34,000 |
2017/03/24 | 1,155 | 1,165 | 1,150 | 1,162 | 19,100 |
2017/03/23 | 1,146 | 1,148 | 1,138 | 1,146 | 17,200 |
2017/03/22 | 1,141 | 1,150 | 1,139 | 1,146 | 21,800 |
2017/03/21 | 1,140 | 1,166 | 1,140 | 1,159 | 32,800 |
2017/03/17 | 1,150 | 1,150 | 1,140 | 1,143 | 14,100 |
2017/03/16 | 1,147 | 1,156 | 1,133 | 1,150 | 30,200 |
2017/03/15 | 1,152 | 1,159 | 1,147 | 1,152 | 16,200 |
2017/03/14 | 1,160 | 1,164 | 1,150 | 1,161 | 12,800 |
2017/03/13 | 1,166 | 1,171 | 1,154 | 1,161 | 17,700 |
2017/03/10 | 1,173 | 1,173 | 1,162 | 1,169 | 38,200 |
2017/03/09 | 1,155 | 1,157 | 1,147 | 1,151 | 15,700 |
2017/03/08 | 1,158 | 1,168 | 1,150 | 1,152 | 15,200 |
2017/03/07 | 1,155 | 1,167 | 1,153 | 1,158 | 12,500 |
2017/03/06 | 1,154 | 1,166 | 1,152 | 1,160 | 24,800 |
2017/03/03 | 1,183 | 1,183 | 1,170 | 1,170 | 22,100 |
2017/03/02 | 1,200 | 1,200 | 1,177 | 1,181 | 42,500 |
2017/03/01 | 1,181 | 1,196 | 1,174 | 1,193 | 22,600 |
2017/02/28 | 1,161 | 1,189 | 1,161 | 1,181 | 22,800 |
2017/02/27 | 1,177 | 1,177 | 1,141 | 1,162 | 36,300 |
2017/02/24 | 1,179 | 1,211 | 1,179 | 1,184 | 35,300 |
2017/02/23 | 1,163 | 1,181 | 1,163 | 1,179 | 27,100 |
2017/02/22 | 1,150 | 1,160 | 1,150 | 1,157 | 26,200 |
2017/02/21 | 1,154 | 1,159 | 1,150 | 1,158 | 18,400 |
2017/02/20 | 1,142 | 1,157 | 1,137 | 1,154 | 20,300 |
2017/02/17 | 1,133 | 1,148 | 1,128 | 1,146 | 17,900 |
2017/02/16 | 1,110 | 1,136 | 1,110 | 1,133 | 25,900 |
2017/02/15 | 1,138 | 1,140 | 1,119 | 1,122 | 23,200 |
2017/02/14 | 1,125 | 1,141 | 1,121 | 1,131 | 21,600 |
2017/02/13 | 1,110 | 1,125 | 1,110 | 1,125 | 27,900 |
2017/02/10 | 1,092 | 1,103 | 1,082 | 1,103 | 47,600 |
2017/02/09 | 1,083 | 1,093 | 1,074 | 1,088 | 22,600 |
2017/02/08 | 1,081 | 1,090 | 1,076 | 1,087 | 19,000 |
2017/02/07 | 1,092 | 1,092 | 1,079 | 1,080 | 19,000 |
2017/02/06 | 1,087 | 1,108 | 1,078 | 1,092 | 42,400 |
2017/02/03 | 1,082 | 1,098 | 1,082 | 1,090 | 33,900 |
2017/02/02 | 1,101 | 1,105 | 1,078 | 1,082 | 53,100 |
2017/02/01 | 1,050 | 1,105 | 1,046 | 1,091 | 126,600 |
2017/01/31 | 1,018 | 1,049 | 1,010 | 1,046 | 45,300 |
2017/01/30 | 1,020 | 1,020 | 1,008 | 1,019 | 20,700 |
2017/01/27 | 1,030 | 1,037 | 1,021 | 1,021 | 28,000 |
2017/01/26 | 1,034 | 1,038 | 1,022 | 1,037 | 26,100 |
2017/01/25 | 1,031 | 1,039 | 1,021 | 1,024 | 20,000 |
2017/01/24 | 1,020 | 1,024 | 1,009 | 1,018 | 14,300 |
2017/01/23 | 1,027 | 1,038 | 1,020 | 1,020 | 14,400 |
2017/01/20 | 1,024 | 1,043 | 1,021 | 1,041 | 26,100 |
2017/01/19 | 1,009 | 1,032 | 1,009 | 1,028 | 29,000 |
2017/01/18 | 1,014 | 1,014 | 995 | 1,007 | 20,800 |
2017/01/17 | 1,031 | 1,031 | 1,005 | 1,009 | 28,000 |
2017/01/16 | 1,021 | 1,032 | 1,009 | 1,031 | 28,300 |
2017/01/13 | 1,018 | 1,036 | 1,018 | 1,032 | 26,900 |
2017/01/12 | 1,035 | 1,037 | 1,014 | 1,031 | 37,700 |
2017/01/11 | 1,046 | 1,046 | 1,027 | 1,029 | 29,000 |
2017/01/10 | 1,048 | 1,050 | 1,028 | 1,047 | 47,800 |
2017/01/06 | 1,035 | 1,046 | 1,026 | 1,046 | 57,000 |
2017/01/05 | 1,031 | 1,036 | 1,026 | 1,035 | 21,000 |
2017/01/04 | 1,016 | 1,034 | 1,009 | 1,034 | 55,200 |