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
2021-04-20	1,429	1,447	1,420	1,425	18,600	1,425
2021-04-19	1,445	1,470	1,443	1,447	15,800	1,447
2021-04-16	1,431	1,449	1,423	1,445	12,600	1,445
2021-04-15	1,440	1,451	1,423	1,423	11,500	1,423
2021-04-14	1,440	1,453	1,427	1,445	13,800	1,445
2021-04-13	1,454	1,455	1,442	1,443	12,500	1,443
2021-04-12	1,438	1,457	1,428	1,457	12,600	1,457
2021-04-09	1,423	1,441	1,417	1,418	19,700	1,418
2021-04-08	1,480	1,481	1,420	1,420	30,700	1,420
2021-04-07	1,434	1,482	1,434	1,480	33,300	1,480
2021-04-06	1,461	1,462	1,424	1,430	28,700	1,430
2021-04-05	1,463	1,475	1,456	1,461	18,800	1,461
2021-04-02	1,476	1,476	1,451	1,468	17,500	1,468
2021-04-01	1,442	1,473	1,442	1,466	28,800	1,466
2021-03-31	1,467	1,475	1,435	1,435	54,900	1,435
2021-03-30	1,510	1,512	1,458	1,483	51,600	1,483
2021-03-29	1,561	1,561	1,481	1,508	102,500	1,508
2021-03-26	1,505	1,522	1,501	1,508	32,900	1,508
2021-03-25	1,463	1,499	1,463	1,495	30,400	1,495
2021-03-24	1,497	1,497	1,452	1,456	30,600	1,456
2021-03-23	1,543	1,544	1,493	1,497	37,700	1,497
2021-03-22	1,570	1,570	1,519	1,538	53,800	1,538
2021-03-19	1,550	1,572	1,538	1,572	52,800	1,572
2021-03-18	1,577	1,577	1,526	1,548	57,300	1,548
2021-03-17	1,547	1,580	1,542	1,572	40,200	1,572
2021-03-16	1,501	1,545	1,501	1,542	35,400	1,542
2021-03-15	1,478	1,501	1,475	1,501	41,600	1,501
2021-03-12	1,451	1,463	1,421	1,460	49,000	1,460
2021-03-11	1,447	1,470	1,442	1,461	36,700	1,461
2021-03-10	1,454	1,463	1,442	1,449	31,600	1,449
2021-03-09	1,469	1,470	1,441	1,455	31,100	1,455
2021-03-08	1,455	1,464	1,425	1,448	34,600	1,448
2021-03-05	1,420	1,455	1,408	1,449	41,600	1,449
2021-03-04	1,414	1,422	1,402	1,419	24,200	1,419
2021-03-03	1,425	1,434	1,409	1,425	20,500	1,425
2021-03-02	1,426	1,431	1,397	1,425	35,000	1,425
2021-03-01	1,380	1,425	1,380	1,416	40,300	1,416
2021-02-26	1,403	1,412	1,379	1,379	57,900	1,379
2021-02-25	1,404	1,413	1,398	1,403	47,000	1,403
2021-02-24	1,432	1,434	1,397	1,406	30,200	1,406
2021-02-22	1,438	1,452	1,428	1,443	16,200	1,443
2021-02-19	1,425	1,428	1,407	1,424	24,100	1,424
2021-02-18	1,448	1,448	1,419	1,430	23,500	1,430
2021-02-17	1,474	1,478	1,436	1,440	27,200	1,440
2021-02-16	1,492	1,492	1,459	1,471	22,700	1,471
2021-02-15	1,483	1,493	1,472	1,493	15,700	1,493
2021-02-12	1,463	1,465	1,448	1,465	20,900	1,465
2021-02-10	1,460	1,463	1,438	1,448	20,600	1,448
2021-02-09	1,487	1,487	1,437	1,460	22,700	1,460
2021-02-08	1,452	1,485	1,449	1,485	50,300	1,485
2021-02-05	1,436	1,459	1,434	1,452	25,300	1,452
2021-02-04	1,422	1,438	1,403	1,431	26,900	1,431
2021-02-03	1,406	1,430	1,406	1,427	20,200	1,427
2021-02-02	1,391	1,407	1,381	1,407	34,000	1,407
2021-02-01	1,402	1,413	1,390	1,391	31,300	1,391
2021-01-29	1,416	1,430	1,400	1,402	23,800	1,402
2021-01-28	1,409	1,433	1,409	1,423	26,300	1,423
2021-01-27	1,414	1,445	1,414	1,439	19,200	1,439
2021-01-26	1,413	1,420	1,392	1,406	64,400	1,406
2021-01-25	1,428	1,448	1,423	1,443	17,100	1,443
2021-01-22	1,431	1,439	1,416	1,428	21,300	1,428
2021-01-21	1,440	1,462	1,435	1,448	31,200	1,448
2021-01-20	1,425	1,430	1,399	1,425	30,400	1,425
2021-01-19	1,470	1,470	1,422	1,425	31,800	1,425
2021-01-18	1,437	1,471	1,437	1,466	24,500	1,466
2021-01-15	1,470	1,470	1,418	1,437	32,400	1,437
2021-01-14	1,474	1,490	1,445	1,459	36,300	1,459
2021-01-13	1,488	1,492	1,468	1,476	28,300	1,476
2021-01-12	1,500	1,503	1,472	1,490	35,100	1,490
2021-01-08	1,449	1,488	1,436	1,476	50,100	1,476
2021-01-07	1,443	1,451	1,429	1,449	39,200	1,449
2021-01-06	1,390	1,424	1,362	1,415	22,100	1,415
2021-01-05	1,386	1,393	1,363	1,388	32,600	1,388
2021-01-04	1,406	1,407	1,363	1,382	38,500	1,382

分割・併合履歴： [1987-01-28]1株→1.05株