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 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 981 | 997 | 981 | 985 | 62,900 | 985 |
| 2022-01-18 | 1,009 | 1,009 | 983 | 983 | 37,800 | 983 |
| 2022-01-17 | 1,019 | 1,021 | 1,001 | 1,001 | 25,700 | 1,001 |
| 2022-01-14 | 1,000 | 1,016 | 998 | 1,013 | 60,000 | 1,013 |
| 2022-01-13 | 1,016 | 1,016 | 997 | 1,003 | 47,500 | 1,003 |
| 2022-01-12 | 1,011 | 1,017 | 1,010 | 1,015 | 38,900 | 1,015 |
| 2022-01-11 | 1,000 | 1,011 | 992 | 1,009 | 42,500 | 1,009 |
| 2022-01-07 | 1,005 | 1,016 | 989 | 993 | 68,900 | 993 |
| 2022-01-06 | 1,008 | 1,020 | 1,000 | 1,000 | 51,000 | 1,000 |
| 2022-01-05 | 1,007 | 1,020 | 1,003 | 1,014 | 77,400 | 1,014 |
| 2022-01-04 | 992 | 1,006 | 990 | 1,002 | 59,000 | 1,002 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
