2053 中部飼料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-271,1621,1661,1481,153115,0001,153
2021-09-241,1611,1611,1441,157143,6001,157
2021-09-221,1581,1581,1411,141108,4001,141
2021-09-211,1561,1711,1491,161123,8001,161
2021-09-171,1671,1671,1541,165100,9001,165
2021-09-161,1511,1671,1491,16777,2001,167
2021-09-151,1521,1641,1451,15069,3001,150
2021-09-141,1531,1671,1491,16798,4001,167
2021-09-131,1501,1541,1421,15260,0001,152
2021-09-101,1481,1571,1421,15792,5001,157
2021-09-091,1491,1651,1411,14584,0001,145
2021-09-081,1461,1561,1461,15460,5001,154
2021-09-071,1401,1551,1401,14688,3001,146
2021-09-061,1441,1441,1301,14150,9001,141
2021-09-031,1301,1401,1241,13645,2001,136
2021-09-021,1381,1381,1241,12731,4001,127
2021-09-011,1291,1501,1291,14262,1001,142
2021-08-311,1321,1441,1201,12584,2001,125
2021-08-301,1171,1391,1171,13938,2001,139
2021-08-271,1151,1221,1101,11545,5001,115
2021-08-261,1301,1301,1161,11754,6001,117
2021-08-251,1271,1411,1261,13045,2001,130
2021-08-241,1191,1341,1171,12356,1001,123
2021-08-231,1181,1261,1161,11841,4001,118
2021-08-201,1271,1361,1151,11653,9001,116
2021-08-191,1211,1281,1131,11841,0001,118
2021-08-181,1221,1351,1221,12638,2001,126
2021-08-171,1151,1171,1051,11249,2001,112
2021-08-161,1211,1211,1041,10471,2001,104
2021-08-131,1281,1341,1231,12321,8001,123
2021-08-121,1321,1381,1261,12834,6001,128
2021-08-111,1291,1311,1191,12334,7001,123
2021-08-101,1171,1311,1171,11848,0001,118
2021-08-061,1131,1211,1111,11727,6001,117
2021-08-051,1201,1271,1101,11152,3001,111
2021-08-041,1301,1301,1201,12035,8001,120
2021-08-031,1581,1581,1351,13543,6001,135
2021-08-021,1511,1671,1451,16256,3001,162
2021-07-301,1401,1481,1281,14265,1001,142
2021-07-291,1461,1491,1371,14037,4001,140
2021-07-281,1491,1491,1331,13634,2001,136
2021-07-271,1501,1531,1421,14944,0001,149
2021-07-261,1471,1521,1351,14047,8001,140
2021-07-211,1401,1441,1281,12967,1001,129
2021-07-201,1221,1341,1191,12758,4001,127
2021-07-191,1461,1471,1281,13174,9001,131
2021-07-161,1501,1501,1431,14340,9001,143
2021-07-151,1691,1791,1511,15266,8001,152
2021-07-141,1521,1741,1451,15889,4001,158
2021-07-131,1561,1731,1561,16497,8001,164
2021-07-121,1321,1541,1321,15383,4001,153
2021-07-091,1311,1331,1071,124126,6001,124
2021-07-081,1441,1471,1341,13456,6001,134
2021-07-071,1391,1511,1341,13557,1001,135
2021-07-061,1411,1431,1331,13536,2001,135
2021-07-051,1451,1491,1341,13426,4001,134
2021-07-021,1481,1561,1371,13850,8001,138
2021-07-011,1271,1451,1271,14271,4001,142
2021-06-301,1481,1521,1261,12672,8001,126
2021-06-291,1501,1571,1381,14970,5001,149
2021-06-281,1631,1631,1471,15449,5001,154
2021-06-251,1501,1591,1481,15571,3001,155
2021-06-241,1401,1491,1331,14657,9001,146
2021-06-231,1571,1631,1341,13866,3001,138
2021-06-221,1401,1611,1341,15783,1001,157
2021-06-211,1391,1391,1171,118141,3001,118
2021-06-181,1781,1781,1471,147147,4001,147
2021-06-171,1791,1951,1721,17285,3001,172
2021-06-161,1701,1831,1701,17961,0001,179
2021-06-151,1661,1691,1571,169104,6001,169
2021-06-141,1951,1951,1651,166109,8001,166
2021-06-111,2071,2071,1871,190119,8001,190
2021-06-101,2181,2181,1911,193143,3001,193
2021-06-091,2081,2251,2071,217171,8001,217
2021-06-081,1701,2061,1671,205350,0001,205
2021-06-071,1881,1921,1661,176880,7001,176
2021-06-041,1891,1941,1771,183179,7001,183
2021-06-031,2041,2161,1881,188137,6001,188
2021-06-021,1961,2241,1851,209351,4001,209
2021-06-011,2001,2151,1751,196647,0001,196
2021-05-311,1701,1851,1401,185671,6001,185
2021-05-281,1921,2011,1751,178256,0001,178
2021-05-271,1721,2061,1711,206258,1001,206
2021-05-261,1701,1821,1621,172222,9001,172
2021-05-251,1981,2061,1741,175344,6001,175
2021-05-241,2341,2421,2141,214326,8001,214
2021-05-211,2161,2611,2091,244696,9001,244
2021-05-201,3951,4091,3901,39123,2001,391
2021-05-191,4001,4061,3891,39527,7001,395
2021-05-181,4041,4191,4021,41415,2001,414
2021-05-171,4041,4201,3951,40124,8001,401
2021-05-141,4041,4241,3951,40123,5001,401
2021-05-131,3861,4031,3801,38029,2001,380
2021-05-121,3831,4201,3831,39239,0001,392
2021-05-111,4091,4131,3821,38243,5001,382
2021-05-101,4151,4381,4031,41021,0001,410
2021-05-071,3741,4551,3701,42052,9001,420
2021-05-061,3691,4191,3631,36353,9001,363
2021-04-301,3901,3951,3621,36235,4001,362
2021-04-281,3971,4061,3831,38532,5001,385
2021-04-271,4031,4101,3941,39420,9001,394
2021-04-261,4111,4181,3971,40030,7001,400
2021-04-231,4101,4271,4031,41324,4001,413
2021-04-221,4241,4311,4041,41017,5001,410
2021-04-211,4161,4161,3931,39842,6001,398
2021-04-201,4291,4471,4201,42518,6001,425
2021-04-191,4451,4701,4431,44715,8001,447
2021-04-161,4311,4491,4231,44512,6001,445
2021-04-151,4401,4511,4231,42311,5001,423
2021-04-141,4401,4531,4271,44513,8001,445
2021-04-131,4541,4551,4421,44312,5001,443
2021-04-121,4381,4571,4281,45712,6001,457
2021-04-091,4231,4411,4171,41819,7001,418
2021-04-081,4801,4811,4201,42030,7001,420
2021-04-071,4341,4821,4341,48033,3001,480
2021-04-061,4611,4621,4241,43028,7001,430
2021-04-051,4631,4751,4561,46118,8001,461
2021-04-021,4761,4761,4511,46817,5001,468
2021-04-011,4421,4731,4421,46628,8001,466
2021-03-311,4671,4751,4351,43554,9001,435
2021-03-301,5101,5121,4581,48351,6001,483
2021-03-291,5611,5611,4811,508102,5001,508
2021-03-261,5051,5221,5011,50832,9001,508
2021-03-251,4631,4991,4631,49530,4001,495
2021-03-241,4971,4971,4521,45630,6001,456
2021-03-231,5431,5441,4931,49737,7001,497
2021-03-221,5701,5701,5191,53853,8001,538
2021-03-191,5501,5721,5381,57252,8001,572
2021-03-181,5771,5771,5261,54857,3001,548
2021-03-171,5471,5801,5421,57240,2001,572
2021-03-161,5011,5451,5011,54235,4001,542
2021-03-151,4781,5011,4751,50141,6001,501
2021-03-121,4511,4631,4211,46049,0001,460
2021-03-111,4471,4701,4421,46136,7001,461
2021-03-101,4541,4631,4421,44931,6001,449
2021-03-091,4691,4701,4411,45531,1001,455
2021-03-081,4551,4641,4251,44834,6001,448
2021-03-051,4201,4551,4081,44941,6001,449
2021-03-041,4141,4221,4021,41924,2001,419
2021-03-031,4251,4341,4091,42520,5001,425
2021-03-021,4261,4311,3971,42535,0001,425
2021-03-011,3801,4251,3801,41640,3001,416
2021-02-261,4031,4121,3791,37957,9001,379
2021-02-251,4041,4131,3981,40347,0001,403
2021-02-241,4321,4341,3971,40630,2001,406
2021-02-221,4381,4521,4281,44316,2001,443
2021-02-191,4251,4281,4071,42424,1001,424
2021-02-181,4481,4481,4191,43023,5001,430
2021-02-171,4741,4781,4361,44027,2001,440
2021-02-161,4921,4921,4591,47122,7001,471
2021-02-151,4831,4931,4721,49315,7001,493
2021-02-121,4631,4651,4481,46520,9001,465
2021-02-101,4601,4631,4381,44820,6001,448
2021-02-091,4871,4871,4371,46022,7001,460
2021-02-081,4521,4851,4491,48550,3001,485
2021-02-051,4361,4591,4341,45225,3001,452
2021-02-041,4221,4381,4031,43126,9001,431
2021-02-031,4061,4301,4061,42720,2001,427
2021-02-021,3911,4071,3811,40734,0001,407
2021-02-011,4021,4131,3901,39131,3001,391
2021-01-291,4161,4301,4001,40223,8001,402
2021-01-281,4091,4331,4091,42326,3001,423
2021-01-271,4141,4451,4141,43919,2001,439
2021-01-261,4131,4201,3921,40664,4001,406
2021-01-251,4281,4481,4231,44317,1001,443
2021-01-221,4311,4391,4161,42821,3001,428
2021-01-211,4401,4621,4351,44831,2001,448
2021-01-201,4251,4301,3991,42530,4001,425
2021-01-191,4701,4701,4221,42531,8001,425
2021-01-181,4371,4711,4371,46624,5001,466
2021-01-151,4701,4701,4181,43732,4001,437
2021-01-141,4741,4901,4451,45936,3001,459
2021-01-131,4881,4921,4681,47628,3001,476
2021-01-121,5001,5031,4721,49035,1001,490
2021-01-081,4491,4881,4361,47650,1001,476
2021-01-071,4431,4511,4291,44939,2001,449
2021-01-061,3901,4241,3621,41522,1001,415
2021-01-051,3861,3931,3631,38832,6001,388
2021-01-041,4061,4071,3631,38238,5001,382

分割・併合履歴 : [1987-01-28]1株→1.05株