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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,637 | 1,660 | 1,621 | 1,621 | 89,400 | 1,621 |
| 2025-07-10 | 1,639 | 1,665 | 1,592 | 1,597 | 142,400 | 1,597 |
| 2025-07-09 | 1,609 | 1,634 | 1,609 | 1,623 | 73,200 | 1,623 |
| 2025-07-08 | 1,601 | 1,608 | 1,591 | 1,598 | 50,500 | 1,598 |
| 2025-07-07 | 1,591 | 1,602 | 1,582 | 1,589 | 44,000 | 1,589 |
| 2025-07-04 | 1,604 | 1,606 | 1,590 | 1,591 | 41,700 | 1,591 |
| 2025-07-03 | 1,602 | 1,604 | 1,581 | 1,599 | 54,500 | 1,599 |
| 2025-07-02 | 1,580 | 1,615 | 1,579 | 1,602 | 110,800 | 1,602 |
| 2025-07-01 | 1,565 | 1,587 | 1,565 | 1,579 | 59,500 | 1,579 |
| 2025-06-30 | 1,560 | 1,577 | 1,559 | 1,565 | 62,300 | 1,565 |
| 2025-06-27 | 1,544 | 1,556 | 1,538 | 1,556 | 80,600 | 1,556 |
| 2025-06-26 | 1,526 | 1,541 | 1,526 | 1,540 | 55,900 | 1,540 |
| 2025-06-25 | 1,525 | 1,540 | 1,515 | 1,531 | 75,600 | 1,531 |
| 2025-06-24 | 1,538 | 1,545 | 1,525 | 1,525 | 30,700 | 1,525 |
| 2025-06-23 | 1,560 | 1,560 | 1,536 | 1,536 | 36,200 | 1,536 |
| 2025-06-20 | 1,579 | 1,579 | 1,545 | 1,547 | 36,800 | 1,547 |
| 2025-06-19 | 1,576 | 1,582 | 1,564 | 1,579 | 32,300 | 1,579 |
| 2025-06-18 | 1,565 | 1,585 | 1,565 | 1,576 | 39,700 | 1,576 |
| 2025-06-17 | 1,564 | 1,577 | 1,561 | 1,565 | 40,500 | 1,565 |
| 2025-06-16 | 1,540 | 1,567 | 1,539 | 1,562 | 44,900 | 1,562 |
| 2025-06-13 | 1,533 | 1,543 | 1,526 | 1,534 | 55,800 | 1,534 |
| 2025-06-12 | 1,547 | 1,558 | 1,540 | 1,546 | 42,400 | 1,546 |
| 2025-06-11 | 1,540 | 1,547 | 1,527 | 1,547 | 39,100 | 1,547 |
| 2025-06-10 | 1,535 | 1,551 | 1,532 | 1,536 | 50,000 | 1,536 |
| 2025-06-09 | 1,565 | 1,571 | 1,538 | 1,542 | 45,500 | 1,542 |
| 2025-06-06 | 1,545 | 1,568 | 1,543 | 1,557 | 58,000 | 1,557 |
| 2025-06-05 | 1,521 | 1,546 | 1,519 | 1,543 | 46,300 | 1,543 |
| 2025-06-04 | 1,512 | 1,539 | 1,512 | 1,526 | 48,300 | 1,526 |
| 2025-06-03 | 1,519 | 1,521 | 1,499 | 1,512 | 50,700 | 1,512 |
| 2025-06-02 | 1,530 | 1,530 | 1,509 | 1,522 | 47,800 | 1,522 |
| 2025-05-30 | 1,505 | 1,539 | 1,499 | 1,531 | 51,700 | 1,531 |
| 2025-05-29 | 1,501 | 1,515 | 1,495 | 1,509 | 54,500 | 1,509 |
| 2025-05-28 | 1,498 | 1,514 | 1,496 | 1,500 | 62,100 | 1,500 |
| 2025-05-27 | 1,480 | 1,497 | 1,478 | 1,490 | 37,100 | 1,490 |
| 2025-05-26 | 1,488 | 1,500 | 1,480 | 1,480 | 49,900 | 1,480 |
| 2025-05-23 | 1,471 | 1,501 | 1,469 | 1,489 | 71,600 | 1,489 |
| 2025-05-22 | 1,463 | 1,485 | 1,453 | 1,457 | 64,300 | 1,457 |
| 2025-05-21 | 1,480 | 1,502 | 1,480 | 1,488 | 72,800 | 1,488 |
| 2025-05-20 | 1,494 | 1,498 | 1,471 | 1,475 | 61,200 | 1,475 |
| 2025-05-19 | 1,462 | 1,489 | 1,448 | 1,489 | 93,900 | 1,489 |
| 2025-05-16 | 1,475 | 1,477 | 1,457 | 1,475 | 38,700 | 1,475 |
| 2025-05-15 | 1,478 | 1,486 | 1,450 | 1,465 | 48,800 | 1,465 |
| 2025-05-14 | 1,490 | 1,495 | 1,461 | 1,487 | 96,300 | 1,487 |
| 2025-05-13 | 1,503 | 1,511 | 1,483 | 1,495 | 57,300 | 1,495 |
| 2025-05-12 | 1,538 | 1,541 | 1,491 | 1,508 | 101,300 | 1,508 |
| 2025-05-09 | 1,514 | 1,538 | 1,506 | 1,537 | 91,800 | 1,537 |
| 2025-05-08 | 1,501 | 1,555 | 1,495 | 1,510 | 263,800 | 1,510 |
| 2025-05-07 | 1,414 | 1,520 | 1,410 | 1,507 | 766,200 | 1,507 |
| 2025-05-02 | 1,412 | 1,418 | 1,382 | 1,391 | 46,200 | 1,391 |
| 2025-05-01 | 1,426 | 1,426 | 1,400 | 1,407 | 38,400 | 1,407 |
| 2025-04-30 | 1,436 | 1,436 | 1,402 | 1,429 | 66,400 | 1,429 |
| 2025-04-28 | 1,401 | 1,425 | 1,395 | 1,425 | 50,900 | 1,425 |
| 2025-04-25 | 1,409 | 1,416 | 1,392 | 1,401 | 45,200 | 1,401 |
| 2025-04-24 | 1,437 | 1,446 | 1,395 | 1,403 | 48,300 | 1,403 |
| 2025-04-23 | 1,440 | 1,458 | 1,435 | 1,435 | 64,100 | 1,435 |
| 2025-04-22 | 1,410 | 1,433 | 1,404 | 1,430 | 56,400 | 1,430 |
| 2025-04-21 | 1,412 | 1,419 | 1,388 | 1,406 | 105,500 | 1,406 |
| 2025-04-18 | 1,410 | 1,425 | 1,405 | 1,425 | 44,800 | 1,425 |
| 2025-04-17 | 1,396 | 1,399 | 1,384 | 1,399 | 23,500 | 1,399 |
| 2025-04-16 | 1,398 | 1,407 | 1,377 | 1,384 | 27,600 | 1,384 |
| 2025-04-15 | 1,398 | 1,405 | 1,380 | 1,388 | 47,600 | 1,388 |
| 2025-04-14 | 1,370 | 1,394 | 1,355 | 1,394 | 53,500 | 1,394 |
| 2025-04-11 | 1,322 | 1,355 | 1,310 | 1,353 | 62,800 | 1,353 |
| 2025-04-10 | 1,350 | 1,360 | 1,322 | 1,350 | 69,300 | 1,350 |
| 2025-04-09 | 1,280 | 1,309 | 1,275 | 1,293 | 69,200 | 1,293 |
| 2025-04-08 | 1,273 | 1,315 | 1,267 | 1,310 | 54,900 | 1,310 |
| 2025-04-07 | 1,191 | 1,258 | 1,191 | 1,226 | 102,100 | 1,226 |
| 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