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
2025-07-111,6371,6601,6211,62189,4001,621
2025-07-101,6391,6651,5921,597142,4001,597
2025-07-091,6091,6341,6091,62373,2001,623
2025-07-081,6011,6081,5911,59850,5001,598
2025-07-071,5911,6021,5821,58944,0001,589
2025-07-041,6041,6061,5901,59141,7001,591
2025-07-031,6021,6041,5811,59954,5001,599
2025-07-021,5801,6151,5791,602110,8001,602
2025-07-011,5651,5871,5651,57959,5001,579
2025-06-301,5601,5771,5591,56562,3001,565
2025-06-271,5441,5561,5381,55680,6001,556
2025-06-261,5261,5411,5261,54055,9001,540
2025-06-251,5251,5401,5151,53175,6001,531
2025-06-241,5381,5451,5251,52530,7001,525
2025-06-231,5601,5601,5361,53636,2001,536
2025-06-201,5791,5791,5451,54736,8001,547
2025-06-191,5761,5821,5641,57932,3001,579
2025-06-181,5651,5851,5651,57639,7001,576
2025-06-171,5641,5771,5611,56540,5001,565
2025-06-161,5401,5671,5391,56244,9001,562
2025-06-131,5331,5431,5261,53455,8001,534
2025-06-121,5471,5581,5401,54642,4001,546
2025-06-111,5401,5471,5271,54739,1001,547
2025-06-101,5351,5511,5321,53650,0001,536
2025-06-091,5651,5711,5381,54245,5001,542
2025-06-061,5451,5681,5431,55758,0001,557
2025-06-051,5211,5461,5191,54346,3001,543
2025-06-041,5121,5391,5121,52648,3001,526
2025-06-031,5191,5211,4991,51250,7001,512
2025-06-021,5301,5301,5091,52247,8001,522
2025-05-301,5051,5391,4991,53151,7001,531
2025-05-291,5011,5151,4951,50954,5001,509
2025-05-281,4981,5141,4961,50062,1001,500
2025-05-271,4801,4971,4781,49037,1001,490
2025-05-261,4881,5001,4801,48049,9001,480
2025-05-231,4711,5011,4691,48971,6001,489
2025-05-221,4631,4851,4531,45764,3001,457
2025-05-211,4801,5021,4801,48872,8001,488
2025-05-201,4941,4981,4711,47561,2001,475
2025-05-191,4621,4891,4481,48993,9001,489
2025-05-161,4751,4771,4571,47538,7001,475
2025-05-151,4781,4861,4501,46548,8001,465
2025-05-141,4901,4951,4611,48796,3001,487
2025-05-131,5031,5111,4831,49557,3001,495
2025-05-121,5381,5411,4911,508101,3001,508
2025-05-091,5141,5381,5061,53791,8001,537
2025-05-081,5011,5551,4951,510263,8001,510
2025-05-071,4141,5201,4101,507766,2001,507
2025-05-021,4121,4181,3821,39146,2001,391
2025-05-011,4261,4261,4001,40738,4001,407
2025-04-301,4361,4361,4021,42966,4001,429
2025-04-281,4011,4251,3951,42550,9001,425
2025-04-251,4091,4161,3921,40145,2001,401
2025-04-241,4371,4461,3951,40348,3001,403
2025-04-231,4401,4581,4351,43564,1001,435
2025-04-221,4101,4331,4041,43056,4001,430
2025-04-211,4121,4191,3881,406105,5001,406
2025-04-181,4101,4251,4051,42544,8001,425
2025-04-171,3961,3991,3841,39923,5001,399
2025-04-161,3981,4071,3771,38427,6001,384
2025-04-151,3981,4051,3801,38847,6001,388
2025-04-141,3701,3941,3551,39453,5001,394
2025-04-111,3221,3551,3101,35362,8001,353
2025-04-101,3501,3601,3221,35069,3001,350
2025-04-091,2801,3091,2751,29369,2001,293
2025-04-081,2731,3151,2671,31054,9001,310
2025-04-071,1911,2581,1911,226102,1001,226
2025-04-041,2971,3121,2541,28187,6001,281
2025-04-031,2901,3291,2831,32463,8001,324
2025-04-021,3791,3791,3491,35033,6001,350
2025-04-011,3561,3771,3491,36554,3001,365
2025-03-311,3641,3701,3341,34654,8001,346
2025-03-281,3801,3921,3671,37862,3001,378
2025-03-271,3881,4061,3881,406131,7001,406
2025-03-261,3991,3991,3751,39768,3001,397
2025-03-251,3861,3951,3671,38961,5001,389
2025-03-241,4121,4161,3741,37448,5001,374
2025-03-211,3991,4181,3971,40752,7001,407
2025-03-191,3921,4041,3921,39528,7001,395
2025-03-181,4051,4171,3901,39047,9001,390
2025-03-171,3981,4021,3911,40049,8001,400
2025-03-141,3841,3921,3781,38953,6001,389
2025-03-131,3831,3921,3751,38342,9001,383
2025-03-121,3521,3831,3521,38350,5001,383
2025-03-111,3641,3671,3351,35749,3001,357
2025-03-101,3711,3811,3611,37048,3001,370
2025-03-071,3401,3651,3331,36147,2001,361
2025-03-061,3481,3621,3441,36167,4001,361
2025-03-051,3191,3341,3171,32943,3001,329
2025-03-041,3121,3251,3081,31240,5001,312
2025-03-031,3041,3121,2961,31252,0001,312
2025-02-281,2881,3001,2791,28852,4001,288
2025-02-271,2641,2861,2641,28630,4001,286
2025-02-261,2601,2641,2511,26438,6001,264
2025-02-251,2681,2691,2531,26036,0001,260
2025-02-211,2631,2681,2431,26847,9001,268
2025-02-201,2701,2771,2641,26835,0001,268
2025-02-191,2731,2841,2671,27330,4001,273
2025-02-181,2751,2751,2621,27321,4001,273
2025-02-171,2711,2801,2711,27121,6001,271
2025-02-141,2841,2841,2671,26726,7001,267
2025-02-131,2661,2761,2651,27627,7001,276
2025-02-121,2701,2711,2571,26220,9001,262
2025-02-101,2761,2761,2621,26523,9001,265
2025-02-071,2661,2781,2591,27629,9001,276
2025-02-061,2561,2701,2561,26629,4001,266
2025-02-051,2431,2531,2371,24946,9001,249
2025-02-041,2601,2711,2421,24275,4001,242
2025-02-031,2871,2871,2551,255120,5001,255
2025-01-311,3501,3651,2881,307129,9001,307
2025-01-301,3331,3451,3301,34522,4001,345
2025-01-291,3291,3421,3241,33336,5001,333
2025-01-281,3241,3291,3191,32136,8001,321
2025-01-271,3021,3231,3011,31938,5001,319
2025-01-241,2931,3001,2891,29031,8001,290
2025-01-231,3001,3001,2781,28547,8001,285
2025-01-221,2931,3111,2911,30453,6001,304
2025-01-211,2901,2921,2781,28848,6001,288
2025-01-201,2791,2891,2721,28936,9001,289
2025-01-171,2701,2741,2511,27258,4001,272
2025-01-161,2811,2821,2671,27056,8001,270
2025-01-151,2611,2801,2611,27943,7001,279
2025-01-141,2751,2791,2551,26299,5001,262
2025-01-101,2831,2851,2721,27453,7001,274
2025-01-091,2871,2951,2821,28452,8001,284
2025-01-081,3091,3091,2811,28777,2001,287
2025-01-071,3331,3331,3011,30959,6001,309
2025-01-061,3331,3331,3131,32455,2001,324

分割・併合履歴 : [1987-01-28]1株→1.05株