2053 中部飼料(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,0481,0481,0361,04234,8001,042
2022-06-231,0201,0441,0201,04375,5001,043
2022-06-221,0041,0181,0041,01849,1001,018
2022-06-211,0051,0079961,00330,7001,003
2022-06-201,0101,01099199735,200997
2022-06-179901,0149881,00670,6001,006
2022-06-161,0001,0111,0001,00934,2001,009
2022-06-151,0021,00498998965,200989
2022-06-141,0201,0201,0021,00257,2001,002
2022-06-131,0201,0301,0151,02235,2001,022
2022-06-101,0271,0271,0161,01654,8001,016
2022-06-091,0301,0381,0231,02834,9001,028
2022-06-081,0211,0351,0211,02937,4001,029
2022-06-071,0251,0281,0201,02640,9001,026
2022-06-061,0151,0201,0151,01831,1001,018
2022-06-031,0381,0401,0201,02255,4001,022
2022-06-021,0441,0441,0221,03846,1001,038
2022-06-011,0351,0481,0341,048114,4001,048
2022-05-311,0311,0351,0241,02657,7001,026
2022-05-301,0301,0391,0181,01877,6001,018
2022-05-271,0351,0351,0141,02029,8001,020
2022-05-261,0251,0301,0181,01829,8001,018
2022-05-251,0261,0291,0131,01342,0001,013
2022-05-241,0241,0431,0181,01849,3001,018
2022-05-231,0241,0431,0211,04175,2001,041
2022-05-201,0131,0211,0021,02146,4001,021
2022-05-191,0011,0149961,01367,7001,013
2022-05-181,0291,0291,0091,02143,0001,021
2022-05-171,0201,0341,0161,01997,9001,019
2022-05-169891,0239771,020156,4001,020
2022-05-1395598095398041,500980
2022-05-1296696895295551,100955
2022-05-1198698996697366,400973
2022-05-101,0081,01298199187,000991
2022-05-091,0181,0229851,01297,9001,012
2022-05-061,0181,0241,0151,02133,0001,021
2022-05-021,0201,0251,0161,02235,6001,022
2022-04-289901,0269901,02359,2001,023
2022-04-271,0131,022971990108,900990
2022-04-261,0231,0251,0131,02055,8001,020
2022-04-251,0191,0251,0131,02140,1001,021
2022-04-221,0071,0269991,01954,5001,019
2022-04-211,0101,0241,0081,01754,9001,017
2022-04-209941,0099921,00957,8001,009
2022-04-1998299398298432,900984
2022-04-1898798897598233,100982
2022-04-1599499598798726,200987
2022-04-1498199297998931,100989
2022-04-1397998697698534,900985
2022-04-1297898497197336,000973
2022-04-1198098697698169,400981
2022-04-0899599598198656,300986
2022-04-0798498997698849,400988
2022-04-061,0011,00698298458,500984
2022-04-051,0061,0091,0001,00442,1001,004
2022-04-0499699999499636,000996
2022-04-0198099597699069,900990
2022-03-3198399397898655,200986
2022-03-301,0031,00597598393,000983
2022-03-291,0291,0291,0071,01599,9001,015
2022-03-281,0371,0381,0291,03040,0001,030
2022-03-251,0451,0471,0261,02965,0001,029
2022-03-241,0441,0441,0311,04052,2001,040
2022-03-231,0291,0491,0291,04258,8001,042
2022-03-221,0531,0571,0151,023139,4001,023
2022-03-181,0371,0461,0371,04177,4001,041
2022-03-171,0261,0441,0201,03383,3001,033
2022-03-161,0301,0371,0231,02548,0001,025
2022-03-151,0251,0401,0211,02569,2001,025
2022-03-141,0231,0371,0211,02655,8001,026
2022-03-111,0251,0281,0101,01672,2001,016
2022-03-101,0081,0311,0061,025118,1001,025
2022-03-091,0021,02099499689,600996
2022-03-081,0351,0359951,00279,3001,002
2022-03-071,0341,0561,0301,045122,5001,045
2022-03-041,0221,0431,0221,03054,5001,030
2022-03-031,0291,0431,0291,03061,2001,030
2022-03-021,0331,0341,0191,01955,4001,019
2022-03-011,0541,0651,0451,04758,8001,047
2022-02-281,0151,0541,0151,05251,0001,052
2022-02-251,0371,0371,0151,01747,1001,017
2022-02-241,0151,0381,0121,03762,7001,037
2022-02-221,0291,0431,0231,02442,1001,024
2022-02-211,0551,0601,0381,04229,0001,042
2022-02-181,0551,0661,0521,06253,9001,062
2022-02-171,0711,0721,0561,06033,6001,060
2022-02-161,0691,0791,0651,07153,6001,071
2022-02-151,0541,0721,0541,06859,4001,068
2022-02-141,0411,0551,0361,05051,2001,050
2022-02-101,0501,0601,0421,04752,7001,047
2022-02-091,0421,0521,0291,04754,0001,047
2022-02-081,0191,0451,0191,03957,3001,039
2022-02-071,0201,0291,0141,01729,3001,017
2022-02-041,0221,0321,0201,02546,7001,025
2022-02-031,0151,0331,0151,02365,8001,023
2022-02-021,0171,0221,0081,01562,7001,015
2022-02-019951,0209921,01274,6001,012
2022-01-311,0091,0261,0011,01739,2001,017
2022-01-289961,0129961,00927,7001,009
2022-01-271,0031,00598098164,400981
2022-01-261,0051,01499599537,900995
2022-01-251,0061,0089941,00840,7001,008
2022-01-249901,0069901,00639,8001,006
2022-01-2198499597399536,800995
2022-01-2098999998598535,900985
2022-01-1998199798198562,900985
2022-01-181,0091,00998398337,800983
2022-01-171,0191,0211,0011,00125,7001,001
2022-01-141,0001,0169981,01360,0001,013
2022-01-131,0161,0169971,00347,5001,003
2022-01-121,0111,0171,0101,01538,9001,015
2022-01-111,0001,0119921,00942,5001,009
2022-01-071,0051,01698999368,900993
2022-01-061,0081,0201,0001,00051,0001,000
2022-01-051,0071,0201,0031,01477,4001,014
2022-01-049921,0069901,00259,0001,002

分割・併合履歴 : [1987-01-28]1株→1.05株