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 |
---|---|---|---|---|---|---|
2023-02-08 | 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