2053 中部飼料(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	1,072	1,090	1,071	1,079	70,800	1,079
2023-12-07	1,073	1,077	1,067	1,070	40,900	1,070
2023-12-06	1,067	1,085	1,067	1,080	46,000	1,080
2023-12-05	1,073	1,080	1,068	1,071	40,200	1,071
2023-12-04	1,076	1,083	1,070	1,079	39,000	1,079
2023-12-01	1,088	1,093	1,075	1,075	31,000	1,075
2023-11-30	1,085	1,092	1,082	1,085	46,200	1,085
2023-11-29	1,097	1,105	1,090	1,092	47,500	1,092
2023-11-28	1,082	1,088	1,078	1,088	24,300	1,088
2023-11-27	1,082	1,098	1,077	1,077	45,700	1,077
2023-11-24	1,081	1,081	1,068	1,078	34,000	1,078
2023-11-22	1,078	1,091	1,074	1,074	47,800	1,074
2023-11-21	1,065	1,078	1,058	1,078	63,800	1,078
2023-11-20	1,053	1,062	1,049	1,054	71,300	1,054
2023-11-17	1,044	1,053	1,042	1,053	41,700	1,053
2023-11-16	1,055	1,057	1,043	1,044	31,700	1,044
2023-11-15	1,050	1,059	1,047	1,056	43,000	1,056
2023-11-14	1,053	1,053	1,044	1,048	19,800	1,048
2023-11-13	1,062	1,064	1,044	1,047	29,400	1,047
2023-11-10	1,039	1,060	1,039	1,060	47,600	1,060
2023-11-09	1,044	1,051	1,033	1,046	87,300	1,046
2023-11-08	1,073	1,073	1,048	1,051	84,400	1,051
2023-11-07	1,078	1,084	1,074	1,076	35,200	1,076
2023-11-06	1,092	1,092	1,073	1,074	51,000	1,074
2023-11-02	1,089	1,098	1,074	1,083	42,200	1,083
2023-11-01	1,088	1,100	1,070	1,092	69,300	1,092
2023-10-31	1,096	1,109	1,067	1,085	94,700	1,085
2023-10-30	1,100	1,100	1,076	1,082	39,800	1,082
2023-10-27	1,077	1,100	1,077	1,100	68,000	1,100
2023-10-26	1,074	1,084	1,070	1,074	35,400	1,074
2023-10-25	1,070	1,078	1,068	1,070	30,700	1,070
2023-10-24	1,072	1,073	1,050	1,065	55,200	1,065
2023-10-23	1,065	1,080	1,065	1,072	47,100	1,072
2023-10-20	1,073	1,080	1,070	1,074	22,300	1,074
2023-10-19	1,076	1,082	1,069	1,074	37,000	1,074
2023-10-18	1,084	1,085	1,063	1,076	29,600	1,076
2023-10-17	1,087	1,088	1,070	1,074	27,700	1,074
2023-10-16	1,073	1,090	1,070	1,076	44,900	1,076
2023-10-13	1,092	1,097	1,080	1,084	33,100	1,084
2023-10-12	1,107	1,108	1,090	1,100	41,200	1,100
2023-10-11	1,119	1,119	1,102	1,104	34,200	1,104
2023-10-10	1,102	1,124	1,102	1,121	32,600	1,121
2023-10-06	1,088	1,108	1,088	1,102	52,300	1,102
2023-10-05	1,072	1,096	1,072	1,095	49,400	1,095
2023-10-04	1,071	1,075	1,055	1,071	118,400	1,071
2023-10-03	1,087	1,091	1,073	1,079	49,300	1,079
2023-10-02	1,100	1,110	1,088	1,089	57,500	1,089
2023-09-29	1,112	1,112	1,090	1,094	60,700	1,094
2023-09-28	1,113	1,123	1,107	1,115	87,400	1,115
2023-09-27	1,129	1,139	1,121	1,139	239,500	1,139
2023-09-26	1,145	1,145	1,128	1,131	140,500	1,131
2023-09-25	1,132	1,150	1,130	1,145	109,000	1,145
2023-09-22	1,126	1,137	1,119	1,130	106,900	1,130
2023-09-21	1,149	1,153	1,136	1,138	80,500	1,138
2023-09-20	1,169	1,169	1,153	1,153	59,500	1,153
2023-09-19	1,156	1,168	1,154	1,168	76,900	1,168
2023-09-15	1,154	1,159	1,148	1,156	53,600	1,156
2023-09-14	1,147	1,153	1,141	1,149	50,900	1,149
2023-09-13	1,148	1,158	1,145	1,151	58,700	1,151
2023-09-12	1,148	1,154	1,142	1,145	39,400	1,145
2023-09-11	1,145	1,156	1,141	1,144	33,800	1,144
2023-09-08	1,161	1,164	1,141	1,142	57,400	1,142
2023-09-07	1,150	1,164	1,150	1,159	46,600	1,159
2023-09-06	1,152	1,156	1,147	1,155	44,800	1,155
2023-09-05	1,153	1,153	1,143	1,153	34,500	1,153
2023-09-04	1,145	1,159	1,142	1,153	50,500	1,153
2023-09-01	1,131	1,147	1,130	1,145	55,300	1,145
2023-08-31	1,140	1,144	1,129	1,131	62,400	1,131
2023-08-30	1,144	1,144	1,137	1,138	34,200	1,138
2023-08-29	1,141	1,146	1,134	1,144	32,900	1,144
2023-08-28	1,137	1,146	1,137	1,144	38,400	1,144
2023-08-25	1,132	1,139	1,125	1,134	31,100	1,134
2023-08-24	1,124	1,140	1,123	1,136	33,800	1,136
2023-08-23	1,108	1,129	1,108	1,127	48,100	1,127
2023-08-22	1,105	1,118	1,098	1,118	32,700	1,118
2023-08-21	1,108	1,117	1,105	1,105	29,000	1,105
2023-08-18	1,113	1,123	1,100	1,102	62,800	1,102
2023-08-17	1,122	1,122	1,105	1,118	64,700	1,118
2023-08-16	1,111	1,130	1,107	1,122	52,000	1,122
2023-08-15	1,106	1,119	1,105	1,116	36,600	1,116
2023-08-14	1,115	1,116	1,104	1,110	29,800	1,110
2023-08-10	1,107	1,114	1,100	1,112	53,500	1,112
2023-08-09	1,105	1,107	1,091	1,106	42,300	1,106
2023-08-08	1,080	1,104	1,080	1,103	51,200	1,103
2023-08-07	1,077	1,086	1,072	1,083	25,400	1,083
2023-08-04	1,068	1,084	1,067	1,076	20,800	1,076
2023-08-03	1,081	1,086	1,065	1,069	66,400	1,069
2023-08-02	1,094	1,097	1,081	1,081	56,100	1,081
2023-08-01	1,099	1,099	1,086	1,099	39,400	1,099
2023-07-31	1,110	1,110	1,086	1,095	56,200	1,095
2023-07-28	1,081	1,094	1,080	1,094	57,800	1,094
2023-07-27	1,083	1,097	1,081	1,094	27,700	1,094
2023-07-26	1,086	1,089	1,080	1,085	34,400	1,085
2023-07-25	1,092	1,093	1,084	1,086	41,900	1,086
2023-07-24	1,084	1,097	1,083	1,092	47,100	1,092
2023-07-21	1,079	1,081	1,072	1,075	49,700	1,075
2023-07-20	1,081	1,083	1,075	1,079	21,000	1,079
2023-07-19	1,079	1,081	1,074	1,081	38,100	1,081
2023-07-18	1,063	1,070	1,063	1,069	24,900	1,069
2023-07-14	1,071	1,076	1,060	1,063	55,500	1,063
2023-07-13	1,083	1,083	1,073	1,075	48,200	1,075
2023-07-12	1,077	1,085	1,064	1,078	48,200	1,078
2023-07-11	1,080	1,080	1,069	1,070	54,600	1,070
2023-07-10	1,081	1,085	1,070	1,075	86,500	1,075
2023-07-07	1,058	1,077	1,056	1,071	53,700	1,071
2023-07-06	1,062	1,067	1,056	1,059	35,300	1,059
2023-07-05	1,060	1,067	1,059	1,065	29,400	1,065
2023-07-04	1,068	1,074	1,062	1,066	49,800	1,066
2023-07-03	1,072	1,082	1,067	1,073	63,300	1,073
2023-06-30	1,068	1,070	1,055	1,055	58,900	1,055
2023-06-29	1,074	1,078	1,066	1,067	32,400	1,067
2023-06-28	1,062	1,076	1,061	1,074	42,000	1,074
2023-06-27	1,065	1,065	1,054	1,059	46,000	1,059
2023-06-26	1,069	1,073	1,058	1,060	27,400	1,060
2023-06-23	1,073	1,079	1,065	1,069	46,200	1,069
2023-06-22	1,086	1,090	1,069	1,072	49,200	1,072
2023-06-21	1,080	1,093	1,080	1,086	30,500	1,086
2023-06-20	1,087	1,087	1,079	1,085	27,300	1,085
2023-06-19	1,094	1,094	1,081	1,088	28,300	1,088
2023-06-16	1,092	1,094	1,080	1,086	76,900	1,086
2023-06-15	1,097	1,101	1,089	1,089	31,800	1,089
2023-06-14	1,100	1,104	1,093	1,097	40,000	1,097
2023-06-13	1,101	1,110	1,096	1,097	48,600	1,097
2023-06-12	1,104	1,104	1,090	1,100	49,700	1,100
2023-06-09	1,094	1,100	1,090	1,094	64,500	1,094
2023-06-08	1,075	1,091	1,075	1,086	50,600	1,086
2023-06-07	1,089	1,094	1,078	1,080	44,800	1,080
2023-06-06	1,076	1,088	1,072	1,088	32,500	1,088
2023-06-05	1,084	1,084	1,074	1,080	32,500	1,080
2023-06-02	1,073	1,078	1,064	1,068	41,300	1,068
2023-06-01	1,059	1,077	1,059	1,065	36,000	1,065
2023-05-31	1,071	1,073	1,053	1,058	121,500	1,058
2023-05-30	1,094	1,097	1,074	1,080	65,300	1,080
2023-05-29	1,098	1,110	1,094	1,098	41,200	1,098
2023-05-26	1,101	1,106	1,089	1,094	57,900	1,094
2023-05-25	1,106	1,109	1,095	1,101	60,500	1,101
2023-05-24	1,117	1,117	1,104	1,106	58,100	1,106
2023-05-23	1,104	1,125	1,104	1,116	75,700	1,116
2023-05-22	1,097	1,107	1,097	1,105	37,900	1,105
2023-05-19	1,094	1,098	1,086	1,097	29,900	1,097
2023-05-18	1,106	1,106	1,081	1,094	65,200	1,094
2023-05-17	1,110	1,110	1,096	1,102	49,400	1,102
2023-05-16	1,100	1,108	1,087	1,107	45,000	1,107
2023-05-15	1,087	1,100	1,087	1,092	49,200	1,092
2023-05-12	1,080	1,090	1,074	1,086	78,400	1,086
2023-05-11	1,099	1,099	1,085	1,087	33,100	1,087
2023-05-10	1,088	1,103	1,073	1,093	116,000	1,093
2023-05-09	1,087	1,088	1,066	1,088	117,200	1,088
2023-05-08	1,115	1,121	1,064	1,080	194,000	1,080
2023-05-02	1,122	1,123	1,097	1,106	42,200	1,106
2023-05-01	1,116	1,122	1,098	1,115	64,500	1,115
2023-04-28	1,094	1,113	1,094	1,113	103,700	1,113
2023-04-27	1,063	1,087	1,063	1,083	72,900	1,083
2023-04-26	1,065	1,070	1,058	1,058	22,500	1,058
2023-04-25	1,067	1,077	1,067	1,068	39,200	1,068
2023-04-24	1,060	1,070	1,059	1,067	33,800	1,067
2023-04-21	1,060	1,070	1,053	1,058	32,300	1,058
2023-04-20	1,050	1,066	1,050	1,062	20,100	1,062
2023-04-19	1,053	1,058	1,049	1,053	41,100	1,053
2023-04-18	1,054	1,063	1,037	1,063	62,200	1,063
2023-04-17	1,055	1,060	1,042	1,043	34,400	1,043
2023-04-14	1,051	1,057	1,050	1,055	26,800	1,055
2023-04-13	1,043	1,054	1,040	1,052	30,800	1,052
2023-04-12	1,045	1,048	1,040	1,043	24,700	1,043
2023-04-11	1,043	1,049	1,034	1,040	32,400	1,040
2023-04-10	1,039	1,044	1,036	1,038	18,000	1,038
2023-04-07	1,032	1,046	1,032	1,039	29,800	1,039
2023-04-06	1,032	1,048	1,031	1,036	30,800	1,036
2023-04-05	1,065	1,065	1,039	1,039	47,000	1,039
2023-04-04	1,065	1,073	1,056	1,070	53,000	1,070
2023-04-03	1,054	1,068	1,045	1,065	41,700	1,065
2023-03-31	1,050	1,053	1,010	1,044	63,600	1,044
2023-03-30	1,043	1,049	1,037	1,049	47,100	1,049
2023-03-29	1,049	1,065	1,048	1,061	172,400	1,061
2023-03-28	1,046	1,055	1,042	1,045	50,100	1,045
2023-03-27	1,045	1,047	1,040	1,042	45,600	1,042
2023-03-24	1,033	1,038	1,031	1,036	52,600	1,036
2023-03-23	1,023	1,036	1,023	1,035	28,100	1,035
2023-03-22	1,037	1,037	1,023	1,031	34,100	1,031
2023-03-20	1,027	1,036	1,020	1,020	37,500	1,020
2023-03-17	1,034	1,036	1,029	1,031	41,800	1,031
2023-03-16	1,023	1,034	1,018	1,031	52,300	1,031
2023-03-15	1,036	1,044	1,036	1,041	36,800	1,041
2023-03-14	1,022	1,045	1,012	1,034	86,400	1,034
2023-03-13	1,046	1,046	1,022	1,040	57,600	1,040
2023-03-10	1,060	1,065	1,051	1,051	60,800	1,051
2023-03-09	1,058	1,070	1,057	1,068	30,900	1,068
2023-03-08	1,054	1,059	1,044	1,048	29,200	1,048
2023-03-07	1,050	1,059	1,049	1,057	39,700	1,057
2023-03-06	1,046	1,051	1,040	1,049	35,500	1,049
2023-03-03	1,047	1,048	1,040	1,043	40,400	1,043
2023-03-02	1,045	1,048	1,035	1,040	23,000	1,040
2023-03-01	1,047	1,049	1,038	1,043	26,300	1,043
2023-02-28	1,055	1,055	1,043	1,047	22,600	1,047
2023-02-27	1,050	1,054	1,048	1,054	28,800	1,054
2023-02-24	1,040	1,047	1,040	1,044	25,900	1,044
2023-02-22	1,040	1,040	1,031	1,037	17,700	1,037
2023-02-21	1,033	1,046	1,033	1,043	19,300	1,043
2023-02-20	1,035	1,042	1,033	1,036	34,200	1,036
2023-02-17	1,021	1,031	1,021	1,028	35,600	1,028
2023-02-16	1,038	1,039	1,025	1,030	25,900	1,030
2023-02-15	1,040	1,042	1,033	1,033	15,700	1,033
2023-02-14	1,036	1,042	1,035	1,040	22,700	1,040
2023-02-13	1,027	1,035	1,026	1,032	23,400	1,032
2023-02-10	1,020	1,031	1,020	1,026	24,500	1,026
2023-02-09	1,027	1,030	1,026	1,027	12,600	1,027
2023-02-08	1,023	1,028	1,021	1,026	19,200	1,026
2023-02-07	1,025	1,029	1,020	1,025	12,100	1,025
2023-02-06	1,029	1,030	1,017	1,027	38,400	1,027
2023-02-03	1,026	1,028	1,021	1,024	31,300	1,024
2023-02-02	1,049	1,049	1,027	1,027	24,300	1,027
2023-02-01	1,044	1,050	1,032	1,033	26,100	1,033
2023-01-31	1,047	1,050	1,029	1,035	63,300	1,035
2023-01-30	1,030	1,046	1,030	1,044	66,300	1,044
2023-01-27	1,035	1,039	1,031	1,033	30,000	1,033
2023-01-26	1,035	1,045	1,032	1,035	20,400	1,035
2023-01-25	1,044	1,045	1,035	1,035	31,200	1,035
2023-01-24	1,050	1,050	1,040	1,042	44,300	1,042
2023-01-23	1,039	1,044	1,032	1,039	31,300	1,039
2023-01-20	1,024	1,038	1,024	1,032	19,100	1,032
2023-01-19	1,025	1,030	1,020	1,024	23,400	1,024
2023-01-18	1,028	1,033	1,024	1,030	35,100	1,030
2023-01-17	1,021	1,030	1,019	1,025	24,400	1,025
2023-01-16	1,017	1,024	1,016	1,018	24,900	1,018
2023-01-13	1,019	1,028	1,016	1,021	40,500	1,021
2023-01-12	1,016	1,029	1,015	1,019	41,100	1,019
2023-01-11	1,028	1,030	1,015	1,022	31,500	1,022
2023-01-10	1,048	1,048	1,019	1,021	50,100	1,021
2023-01-06	1,047	1,056	1,033	1,037	38,400	1,037
2023-01-05	1,050	1,059	1,048	1,055	47,400	1,055
2023-01-04	1,092	1,092	1,054	1,054	55,700	1,054

分割・併合履歴： [1987-01-28]1株→1.05株