2053 中部飼料(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,4821,4951,4611,46349,0001,463
2020-11-261,4601,4861,4601,48215,1001,482
2020-11-251,4881,4991,4561,45629,8001,456
2020-11-241,4751,4981,4691,46935,0001,469
2020-11-201,4341,4561,4231,44514,6001,445
2020-11-191,4231,4531,4151,44431,0001,444
2020-11-181,4601,4601,4231,42343,2001,423
2020-11-171,4841,4851,4471,45344,7001,453
2020-11-161,4641,4971,4541,48441,3001,484
2020-11-131,4741,4821,4351,44029,5001,440
2020-11-121,5211,5221,4761,49634,5001,496
2020-11-111,5441,5491,5061,52143,8001,521
2020-11-101,5081,5081,4661,50447,6001,504
2020-11-091,4961,5051,4431,47846,8001,478
2020-11-061,4331,4891,4331,48248,6001,482
2020-11-051,4671,4861,4001,400102,2001,400
2020-11-041,4741,5111,4341,45172,9001,451
2020-11-021,3531,4761,3531,45973,3001,459
2020-10-301,4851,5131,3701,38391,3001,383
2020-10-291,4761,4991,4601,48225,8001,482
2020-10-281,4901,5121,4701,49922,9001,499
2020-10-271,5031,5681,4881,50334,6001,503
2020-10-261,4731,5061,4611,50338,9001,503
2020-10-231,5021,5171,4711,49031,7001,490
2020-10-221,5551,5551,4961,50222,8001,502
2020-10-211,5331,5571,5281,54620,1001,546
2020-10-201,5761,5791,5311,54834,6001,548
2020-10-191,5651,5931,5591,57634,4001,576
2020-10-161,5801,5931,5601,56321,7001,563
2020-10-151,5891,6111,5551,57338,2001,573
2020-10-141,6251,6381,5901,60224,3001,602
2020-10-131,6271,6471,6091,64524,2001,645
2020-10-121,6501,6521,6221,63615,7001,636
2020-10-091,6901,6901,6481,65127,7001,651
2020-10-081,6951,7031,6691,68440,4001,684
2020-10-071,6941,7141,6811,68630,5001,686
2020-10-061,7551,7701,7081,72428,4001,724
2020-10-051,6881,7581,6851,74241,7001,742
2020-10-021,7691,7851,6651,67648,3001,676
2020-09-301,8571,8801,7541,76857,8001,768
2020-09-291,7511,8801,7381,85797,2001,857
2020-09-281,7431,7761,7061,761207,5001,761
2020-09-251,7481,8101,7481,783103,8001,783
2020-09-241,7721,8081,7271,73953,3001,739
2020-09-231,6981,7981,6981,78285,2001,782
2020-09-181,6831,7211,6731,70750,2001,707
2020-09-171,6331,6791,6311,67925,6001,679
2020-09-161,6361,6591,6191,63240,5001,632
2020-09-151,6531,6531,6321,64117,5001,641
2020-09-141,5971,6701,5851,66649,4001,666
2020-09-111,6111,6111,5721,59739,7001,597
2020-09-101,5861,6001,5691,58931,8001,589
2020-09-091,5831,5831,5581,57044,9001,570
2020-09-081,5801,6231,5711,62334,4001,623
2020-09-071,5651,5961,5651,58315,6001,583
2020-09-041,5611,5891,5611,57019,9001,570
2020-09-031,5901,5981,5641,57918,8001,579
2020-09-021,5871,5871,5601,57521,4001,575
2020-09-011,6281,6281,5571,58549,6001,585
2020-08-311,5811,6371,5811,62828,2001,628
2020-08-281,6061,6571,5681,58137,3001,581
2020-08-271,6181,6231,5991,60014,0001,600
2020-08-261,6451,6481,6081,61814,4001,618
2020-08-251,5981,6491,5981,63538,2001,635
2020-08-241,5721,5911,5541,58214,2001,582
2020-08-211,5741,5981,5711,57612,3001,576
2020-08-201,5801,5821,5521,57028,9001,570
2020-08-191,6071,6071,5841,58720,7001,587
2020-08-181,5981,6211,5851,60740,1001,607
2020-08-171,6261,6381,5831,59724,8001,597
2020-08-141,6771,6771,6201,62627,9001,626
2020-08-131,6641,6801,6371,66235,0001,662
2020-08-121,6041,6501,5971,64931,4001,649
2020-08-111,5611,6001,5611,60039,9001,600
2020-08-071,6081,6081,5631,57142,3001,571
2020-08-061,6021,6251,5851,60816,8001,608
2020-08-051,5901,6601,5831,61426,8001,614
2020-08-041,6601,6601,5971,62525,5001,625
2020-08-031,6621,6901,6291,65016,9001,650
2020-07-311,7001,7021,6161,62270,2001,622
2020-07-301,6561,7421,6401,73757,9001,737
2020-07-291,6241,7141,6241,67760,3001,677
2020-07-281,6651,6981,6091,62341,7001,623
2020-07-271,5791,6781,5461,67453,8001,674
2020-07-221,6141,6211,5541,55841,6001,558
2020-07-211,6181,6371,5791,61484,0001,614
2020-07-201,6101,6261,5791,61812,6001,618
2020-07-171,6201,6321,5871,59831,4001,598
2020-07-161,6211,6261,5831,62025,5001,620
2020-07-151,6431,6541,6051,61928,2001,619
2020-07-141,6391,6591,6061,61818,5001,618
2020-07-131,5661,6381,5571,63533,4001,635
2020-07-101,5551,5631,5061,52649,9001,526
2020-07-091,5671,5861,5551,55636,4001,556
2020-07-081,6171,6441,5631,56341,4001,563
2020-07-071,6381,6381,5951,61219,4001,612
2020-07-061,6291,6371,5811,62220,4001,622
2020-07-031,6241,6251,5961,62312,7001,623
2020-07-021,6211,6411,5911,61037,2001,610
2020-07-011,6401,6651,5971,61129,6001,611
2020-06-301,6641,6731,6231,63130,6001,631
2020-06-291,6531,6711,6221,63522,7001,635
2020-06-261,6231,6581,6131,65335,9001,653
2020-06-251,6311,6391,6011,61317,5001,613
2020-06-241,6731,6731,5971,61326,7001,613
2020-06-231,7301,7301,6481,67328,4001,673
2020-06-221,7101,7311,6841,71424,3001,714
2020-06-191,7041,7341,6661,71431,8001,714
2020-06-181,7021,7061,6531,69739,8001,697
2020-06-171,6701,7091,6401,69126,9001,691
2020-06-161,5861,6701,5861,66643,0001,666
2020-06-151,6281,6281,5431,54640,4001,546
2020-06-121,6051,6651,5851,62863,8001,628
2020-06-111,6551,6551,5971,60530,0001,605
2020-06-101,6491,6691,6301,66115,2001,661
2020-06-091,6941,6941,6431,64924,4001,649
2020-06-081,6831,7081,6471,69728,4001,697
2020-06-051,6961,6961,6291,65436,7001,654
2020-06-041,7001,7001,6691,67930,8001,679
2020-06-031,7491,7491,6681,69841,9001,698
2020-06-021,7141,7451,6641,71841,7001,718
2020-06-011,6671,7181,6411,71430,8001,714
2020-05-291,6991,7371,6481,66762,9001,667
2020-05-281,6601,7251,6251,70850,3001,708
2020-05-271,6701,6701,6161,65835,5001,658
2020-05-261,6261,6701,6171,66845,3001,668
2020-05-251,5931,6101,5681,61014,3001,610
2020-05-221,5851,5851,5491,55917,1001,559
2020-05-211,6091,6091,5561,58622,5001,586
2020-05-201,5871,6101,5641,60324,2001,603
2020-05-191,5801,5891,5301,58625,1001,586
2020-05-181,5391,5501,5241,55017,8001,550
2020-05-151,5621,5621,4971,53716,5001,537
2020-05-141,5961,5961,5421,54318,6001,543
2020-05-131,5791,6021,5301,59631,2001,596
2020-05-121,6171,6331,5771,60920,5001,609
2020-05-111,6521,6661,6011,62319,2001,623
2020-05-081,6331,6411,5721,64127,0001,641
2020-05-071,5691,6481,5641,59532,4001,595
2020-05-011,6311,6461,5681,58640,6001,586
2020-04-301,6701,6701,6081,65937,9001,659
2020-04-281,6331,6491,5861,64529,8001,645
2020-04-271,6451,6471,6111,63921,4001,639
2020-04-241,6151,6331,5781,62422,6001,624
2020-04-231,5741,6241,5741,62419,8001,624
2020-04-221,5401,5761,5131,56526,4001,565
2020-04-211,5391,5711,5341,55019,3001,550
2020-04-201,5391,5681,5331,56423,2001,564
2020-04-171,6431,6481,5541,55734,6001,557
2020-04-161,4851,6201,4851,61736,6001,617
2020-04-151,5531,5801,4741,50047,7001,500
2020-04-141,5621,5731,5421,56026,5001,560
2020-04-131,5341,5731,5331,55927,0001,559
2020-04-101,5491,5651,5031,55818,6001,558
2020-04-091,5791,5791,4911,53949,2001,539
2020-04-081,5051,5951,5041,57957,9001,579
2020-04-071,5241,5271,4601,52049,8001,520
2020-04-061,3581,4711,3581,47143,1001,471
2020-04-031,3901,4171,3451,37919,9001,379
2020-04-021,4331,4441,3821,39737,7001,397
2020-04-011,4451,4711,3771,40336,8001,403
2020-03-311,4751,4801,3821,44569,6001,445
2020-03-301,4601,5131,4001,51387,1001,513
2020-03-271,3841,5031,3771,503127,1001,503
2020-03-261,2651,3601,2361,35470,5001,354
2020-03-251,2341,2911,2001,29157,4001,291
2020-03-241,0941,2271,0941,22771,1001,227
2020-03-239701,0789551,064188,9001,064
2020-03-191,2241,298909985222,000985
2020-03-181,3201,3521,1861,20867,9001,208
2020-03-171,1761,3221,1431,31485,6001,314
2020-03-161,2051,2651,1971,20547,7001,205
2020-03-131,1771,2311,1471,21462,9001,214
2020-03-121,3021,3221,2651,28767,2001,287
2020-03-111,3011,3851,3011,33474,2001,334
2020-03-101,2491,3111,1941,30967,2001,309
2020-03-091,3501,3501,2771,27851,9001,278
2020-03-061,3981,4121,3681,37748,8001,377
2020-03-051,4541,4761,4331,43334,8001,433
2020-03-041,4181,4841,4081,44038,6001,440
2020-03-031,5261,5371,4531,45562,7001,455
2020-03-021,4101,5121,4081,48648,9001,486
2020-02-281,4691,4731,4121,42462,5001,424
2020-02-271,5271,5441,5011,50546,3001,505
2020-02-261,4761,5351,4651,53543,8001,535
2020-02-251,5561,5711,5041,50969,5001,509
2020-02-211,6181,6501,6181,63634,2001,636
2020-02-201,6161,6471,6161,62938,7001,629
2020-02-191,6031,6331,6021,60531,2001,605
2020-02-181,6291,6361,6051,61031,1001,610
2020-02-171,6601,6601,6141,64433,7001,644
2020-02-141,6391,6731,6361,66326,3001,663
2020-02-131,6971,6991,6381,65639,1001,656
2020-02-121,7141,7351,7011,70332,1001,703
2020-02-101,7071,7211,6981,70419,8001,704
2020-02-071,7401,7611,7111,72137,2001,721
2020-02-061,7201,7591,7191,73571,1001,735
2020-02-051,6791,7141,6711,69434,6001,694
2020-02-041,6721,6851,6271,67934,5001,679
2020-02-031,6741,7091,6691,67651,0001,676
2020-01-311,6251,7201,6031,71468,8001,714
2020-01-301,6431,6461,5921,61436,7001,614
2020-01-291,6451,6501,6361,64421,6001,644
2020-01-281,6201,6531,6061,64342,3001,643
2020-01-271,6301,6641,6221,63734,1001,637
2020-01-241,6901,6901,6611,66126,0001,661
2020-01-231,6761,7091,6681,69039,2001,690
2020-01-221,6291,6841,6291,67736,1001,677
2020-01-211,6201,6521,6201,64020,7001,640
2020-01-201,6131,6431,6131,63724,1001,637
2020-01-171,6241,6351,6101,61736,9001,617
2020-01-161,6211,6301,6141,62028,1001,620
2020-01-151,6061,6421,6061,63630,2001,636
2020-01-141,6481,6521,6031,61542,3001,615
2020-01-101,6861,7041,6681,67219,5001,672
2020-01-091,6711,7351,6701,68853,1001,688
2020-01-081,6551,6701,6081,64738,2001,647
2020-01-071,6091,6781,6091,67143,9001,671
2020-01-061,5771,6031,5701,58741,4001,587

分割・併合履歴 : [1987-01-28]1株→1.05株