2053 中部飼料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,297 | 1,312 | 1,254 | 1,281 | 87,600 | 1,281 |
| 2025-04-03 | 1,290 | 1,329 | 1,283 | 1,324 | 63,800 | 1,324 |
| 2025-04-02 | 1,379 | 1,379 | 1,349 | 1,350 | 33,600 | 1,350 |
| 2025-04-01 | 1,356 | 1,377 | 1,349 | 1,365 | 54,300 | 1,365 |
| 2025-03-31 | 1,364 | 1,370 | 1,334 | 1,346 | 54,800 | 1,346 |
| 2025-03-28 | 1,380 | 1,392 | 1,367 | 1,378 | 62,300 | 1,378 |
| 2025-03-27 | 1,388 | 1,406 | 1,388 | 1,406 | 131,700 | 1,406 |
| 2025-03-26 | 1,399 | 1,399 | 1,375 | 1,397 | 68,300 | 1,397 |
| 2025-03-25 | 1,386 | 1,395 | 1,367 | 1,389 | 61,500 | 1,389 |
| 2025-03-24 | 1,412 | 1,416 | 1,374 | 1,374 | 48,500 | 1,374 |
| 2025-03-21 | 1,399 | 1,418 | 1,397 | 1,407 | 52,700 | 1,407 |
| 2025-03-19 | 1,392 | 1,404 | 1,392 | 1,395 | 28,700 | 1,395 |
| 2025-03-18 | 1,405 | 1,417 | 1,390 | 1,390 | 47,900 | 1,390 |
| 2025-03-17 | 1,398 | 1,402 | 1,391 | 1,400 | 49,800 | 1,400 |
| 2025-03-14 | 1,384 | 1,392 | 1,378 | 1,389 | 53,600 | 1,389 |
| 2025-03-13 | 1,383 | 1,392 | 1,375 | 1,383 | 42,900 | 1,383 |
| 2025-03-12 | 1,352 | 1,383 | 1,352 | 1,383 | 50,500 | 1,383 |
| 2025-03-11 | 1,364 | 1,367 | 1,335 | 1,357 | 49,300 | 1,357 |
| 2025-03-10 | 1,371 | 1,381 | 1,361 | 1,370 | 48,300 | 1,370 |
| 2025-03-07 | 1,340 | 1,365 | 1,333 | 1,361 | 47,200 | 1,361 |
| 2025-03-06 | 1,348 | 1,362 | 1,344 | 1,361 | 67,400 | 1,361 |
| 2025-03-05 | 1,319 | 1,334 | 1,317 | 1,329 | 43,300 | 1,329 |
| 2025-03-04 | 1,312 | 1,325 | 1,308 | 1,312 | 40,500 | 1,312 |
| 2025-03-03 | 1,304 | 1,312 | 1,296 | 1,312 | 52,000 | 1,312 |
| 2025-02-28 | 1,288 | 1,300 | 1,279 | 1,288 | 52,400 | 1,288 |
| 2025-02-27 | 1,264 | 1,286 | 1,264 | 1,286 | 30,400 | 1,286 |
| 2025-02-26 | 1,260 | 1,264 | 1,251 | 1,264 | 38,600 | 1,264 |
| 2025-02-25 | 1,268 | 1,269 | 1,253 | 1,260 | 36,000 | 1,260 |
| 2025-02-21 | 1,263 | 1,268 | 1,243 | 1,268 | 47,900 | 1,268 |
| 2025-02-20 | 1,270 | 1,277 | 1,264 | 1,268 | 35,000 | 1,268 |
| 2025-02-19 | 1,273 | 1,284 | 1,267 | 1,273 | 30,400 | 1,273 |
| 2025-02-18 | 1,275 | 1,275 | 1,262 | 1,273 | 21,400 | 1,273 |
| 2025-02-17 | 1,271 | 1,280 | 1,271 | 1,271 | 21,600 | 1,271 |
| 2025-02-14 | 1,284 | 1,284 | 1,267 | 1,267 | 26,700 | 1,267 |
| 2025-02-13 | 1,266 | 1,276 | 1,265 | 1,276 | 27,700 | 1,276 |
| 2025-02-12 | 1,270 | 1,271 | 1,257 | 1,262 | 20,900 | 1,262 |
| 2025-02-10 | 1,276 | 1,276 | 1,262 | 1,265 | 23,900 | 1,265 |
| 2025-02-07 | 1,266 | 1,278 | 1,259 | 1,276 | 29,900 | 1,276 |
| 2025-02-06 | 1,256 | 1,270 | 1,256 | 1,266 | 29,400 | 1,266 |
| 2025-02-05 | 1,243 | 1,253 | 1,237 | 1,249 | 46,900 | 1,249 |
| 2025-02-04 | 1,260 | 1,271 | 1,242 | 1,242 | 75,400 | 1,242 |
| 2025-02-03 | 1,287 | 1,287 | 1,255 | 1,255 | 120,500 | 1,255 |
| 2025-01-31 | 1,350 | 1,365 | 1,288 | 1,307 | 129,900 | 1,307 |
| 2025-01-30 | 1,333 | 1,345 | 1,330 | 1,345 | 22,400 | 1,345 |
| 2025-01-29 | 1,329 | 1,342 | 1,324 | 1,333 | 36,500 | 1,333 |
| 2025-01-28 | 1,324 | 1,329 | 1,319 | 1,321 | 36,800 | 1,321 |
| 2025-01-27 | 1,302 | 1,323 | 1,301 | 1,319 | 38,500 | 1,319 |
| 2025-01-24 | 1,293 | 1,300 | 1,289 | 1,290 | 31,800 | 1,290 |
| 2025-01-23 | 1,300 | 1,300 | 1,278 | 1,285 | 47,800 | 1,285 |
| 2025-01-22 | 1,293 | 1,311 | 1,291 | 1,304 | 53,600 | 1,304 |
| 2025-01-21 | 1,290 | 1,292 | 1,278 | 1,288 | 48,600 | 1,288 |
| 2025-01-20 | 1,279 | 1,289 | 1,272 | 1,289 | 36,900 | 1,289 |
| 2025-01-17 | 1,270 | 1,274 | 1,251 | 1,272 | 58,400 | 1,272 |
| 2025-01-16 | 1,281 | 1,282 | 1,267 | 1,270 | 56,800 | 1,270 |
| 2025-01-15 | 1,261 | 1,280 | 1,261 | 1,279 | 43,700 | 1,279 |
| 2025-01-14 | 1,275 | 1,279 | 1,255 | 1,262 | 99,500 | 1,262 |
| 2025-01-10 | 1,283 | 1,285 | 1,272 | 1,274 | 53,700 | 1,274 |
| 2025-01-09 | 1,287 | 1,295 | 1,282 | 1,284 | 52,800 | 1,284 |
| 2025-01-08 | 1,309 | 1,309 | 1,281 | 1,287 | 77,200 | 1,287 |
| 2025-01-07 | 1,333 | 1,333 | 1,301 | 1,309 | 59,600 | 1,309 |
| 2025-01-06 | 1,333 | 1,333 | 1,313 | 1,324 | 55,200 | 1,324 |
分割・併合履歴 ： [1987-01-28]1株→1.05株