2053 中部飼料(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	1,482	1,495	1,461	1,463	49,000	1,463
2020-11-26	1,460	1,486	1,460	1,482	15,100	1,482
2020-11-25	1,488	1,499	1,456	1,456	29,800	1,456
2020-11-24	1,475	1,498	1,469	1,469	35,000	1,469
2020-11-20	1,434	1,456	1,423	1,445	14,600	1,445
2020-11-19	1,423	1,453	1,415	1,444	31,000	1,444
2020-11-18	1,460	1,460	1,423	1,423	43,200	1,423
2020-11-17	1,484	1,485	1,447	1,453	44,700	1,453
2020-11-16	1,464	1,497	1,454	1,484	41,300	1,484
2020-11-13	1,474	1,482	1,435	1,440	29,500	1,440
2020-11-12	1,521	1,522	1,476	1,496	34,500	1,496
2020-11-11	1,544	1,549	1,506	1,521	43,800	1,521
2020-11-10	1,508	1,508	1,466	1,504	47,600	1,504
2020-11-09	1,496	1,505	1,443	1,478	46,800	1,478
2020-11-06	1,433	1,489	1,433	1,482	48,600	1,482
2020-11-05	1,467	1,486	1,400	1,400	102,200	1,400
2020-11-04	1,474	1,511	1,434	1,451	72,900	1,451
2020-11-02	1,353	1,476	1,353	1,459	73,300	1,459
2020-10-30	1,485	1,513	1,370	1,383	91,300	1,383
2020-10-29	1,476	1,499	1,460	1,482	25,800	1,482
2020-10-28	1,490	1,512	1,470	1,499	22,900	1,499
2020-10-27	1,503	1,568	1,488	1,503	34,600	1,503
2020-10-26	1,473	1,506	1,461	1,503	38,900	1,503
2020-10-23	1,502	1,517	1,471	1,490	31,700	1,490
2020-10-22	1,555	1,555	1,496	1,502	22,800	1,502
2020-10-21	1,533	1,557	1,528	1,546	20,100	1,546
2020-10-20	1,576	1,579	1,531	1,548	34,600	1,548
2020-10-19	1,565	1,593	1,559	1,576	34,400	1,576
2020-10-16	1,580	1,593	1,560	1,563	21,700	1,563
2020-10-15	1,589	1,611	1,555	1,573	38,200	1,573
2020-10-14	1,625	1,638	1,590	1,602	24,300	1,602
2020-10-13	1,627	1,647	1,609	1,645	24,200	1,645
2020-10-12	1,650	1,652	1,622	1,636	15,700	1,636
2020-10-09	1,690	1,690	1,648	1,651	27,700	1,651
2020-10-08	1,695	1,703	1,669	1,684	40,400	1,684
2020-10-07	1,694	1,714	1,681	1,686	30,500	1,686
2020-10-06	1,755	1,770	1,708	1,724	28,400	1,724
2020-10-05	1,688	1,758	1,685	1,742	41,700	1,742
2020-10-02	1,769	1,785	1,665	1,676	48,300	1,676
2020-09-30	1,857	1,880	1,754	1,768	57,800	1,768
2020-09-29	1,751	1,880	1,738	1,857	97,200	1,857
2020-09-28	1,743	1,776	1,706	1,761	207,500	1,761
2020-09-25	1,748	1,810	1,748	1,783	103,800	1,783
2020-09-24	1,772	1,808	1,727	1,739	53,300	1,739
2020-09-23	1,698	1,798	1,698	1,782	85,200	1,782
2020-09-18	1,683	1,721	1,673	1,707	50,200	1,707
2020-09-17	1,633	1,679	1,631	1,679	25,600	1,679
2020-09-16	1,636	1,659	1,619	1,632	40,500	1,632
2020-09-15	1,653	1,653	1,632	1,641	17,500	1,641
2020-09-14	1,597	1,670	1,585	1,666	49,400	1,666
2020-09-11	1,611	1,611	1,572	1,597	39,700	1,597
2020-09-10	1,586	1,600	1,569	1,589	31,800	1,589
2020-09-09	1,583	1,583	1,558	1,570	44,900	1,570
2020-09-08	1,580	1,623	1,571	1,623	34,400	1,623
2020-09-07	1,565	1,596	1,565	1,583	15,600	1,583
2020-09-04	1,561	1,589	1,561	1,570	19,900	1,570
2020-09-03	1,590	1,598	1,564	1,579	18,800	1,579
2020-09-02	1,587	1,587	1,560	1,575	21,400	1,575
2020-09-01	1,628	1,628	1,557	1,585	49,600	1,585
2020-08-31	1,581	1,637	1,581	1,628	28,200	1,628
2020-08-28	1,606	1,657	1,568	1,581	37,300	1,581
2020-08-27	1,618	1,623	1,599	1,600	14,000	1,600
2020-08-26	1,645	1,648	1,608	1,618	14,400	1,618
2020-08-25	1,598	1,649	1,598	1,635	38,200	1,635
2020-08-24	1,572	1,591	1,554	1,582	14,200	1,582
2020-08-21	1,574	1,598	1,571	1,576	12,300	1,576
2020-08-20	1,580	1,582	1,552	1,570	28,900	1,570
2020-08-19	1,607	1,607	1,584	1,587	20,700	1,587
2020-08-18	1,598	1,621	1,585	1,607	40,100	1,607
2020-08-17	1,626	1,638	1,583	1,597	24,800	1,597
2020-08-14	1,677	1,677	1,620	1,626	27,900	1,626
2020-08-13	1,664	1,680	1,637	1,662	35,000	1,662
2020-08-12	1,604	1,650	1,597	1,649	31,400	1,649
2020-08-11	1,561	1,600	1,561	1,600	39,900	1,600
2020-08-07	1,608	1,608	1,563	1,571	42,300	1,571
2020-08-06	1,602	1,625	1,585	1,608	16,800	1,608
2020-08-05	1,590	1,660	1,583	1,614	26,800	1,614
2020-08-04	1,660	1,660	1,597	1,625	25,500	1,625
2020-08-03	1,662	1,690	1,629	1,650	16,900	1,650
2020-07-31	1,700	1,702	1,616	1,622	70,200	1,622
2020-07-30	1,656	1,742	1,640	1,737	57,900	1,737
2020-07-29	1,624	1,714	1,624	1,677	60,300	1,677
2020-07-28	1,665	1,698	1,609	1,623	41,700	1,623
2020-07-27	1,579	1,678	1,546	1,674	53,800	1,674
2020-07-22	1,614	1,621	1,554	1,558	41,600	1,558
2020-07-21	1,618	1,637	1,579	1,614	84,000	1,614
2020-07-20	1,610	1,626	1,579	1,618	12,600	1,618
2020-07-17	1,620	1,632	1,587	1,598	31,400	1,598
2020-07-16	1,621	1,626	1,583	1,620	25,500	1,620
2020-07-15	1,643	1,654	1,605	1,619	28,200	1,619
2020-07-14	1,639	1,659	1,606	1,618	18,500	1,618
2020-07-13	1,566	1,638	1,557	1,635	33,400	1,635
2020-07-10	1,555	1,563	1,506	1,526	49,900	1,526
2020-07-09	1,567	1,586	1,555	1,556	36,400	1,556
2020-07-08	1,617	1,644	1,563	1,563	41,400	1,563
2020-07-07	1,638	1,638	1,595	1,612	19,400	1,612
2020-07-06	1,629	1,637	1,581	1,622	20,400	1,622
2020-07-03	1,624	1,625	1,596	1,623	12,700	1,623
2020-07-02	1,621	1,641	1,591	1,610	37,200	1,610
2020-07-01	1,640	1,665	1,597	1,611	29,600	1,611
2020-06-30	1,664	1,673	1,623	1,631	30,600	1,631
2020-06-29	1,653	1,671	1,622	1,635	22,700	1,635
2020-06-26	1,623	1,658	1,613	1,653	35,900	1,653
2020-06-25	1,631	1,639	1,601	1,613	17,500	1,613
2020-06-24	1,673	1,673	1,597	1,613	26,700	1,613
2020-06-23	1,730	1,730	1,648	1,673	28,400	1,673
2020-06-22	1,710	1,731	1,684	1,714	24,300	1,714
2020-06-19	1,704	1,734	1,666	1,714	31,800	1,714
2020-06-18	1,702	1,706	1,653	1,697	39,800	1,697
2020-06-17	1,670	1,709	1,640	1,691	26,900	1,691
2020-06-16	1,586	1,670	1,586	1,666	43,000	1,666
2020-06-15	1,628	1,628	1,543	1,546	40,400	1,546
2020-06-12	1,605	1,665	1,585	1,628	63,800	1,628
2020-06-11	1,655	1,655	1,597	1,605	30,000	1,605
2020-06-10	1,649	1,669	1,630	1,661	15,200	1,661
2020-06-09	1,694	1,694	1,643	1,649	24,400	1,649
2020-06-08	1,683	1,708	1,647	1,697	28,400	1,697
2020-06-05	1,696	1,696	1,629	1,654	36,700	1,654
2020-06-04	1,700	1,700	1,669	1,679	30,800	1,679
2020-06-03	1,749	1,749	1,668	1,698	41,900	1,698
2020-06-02	1,714	1,745	1,664	1,718	41,700	1,718
2020-06-01	1,667	1,718	1,641	1,714	30,800	1,714
2020-05-29	1,699	1,737	1,648	1,667	62,900	1,667
2020-05-28	1,660	1,725	1,625	1,708	50,300	1,708
2020-05-27	1,670	1,670	1,616	1,658	35,500	1,658
2020-05-26	1,626	1,670	1,617	1,668	45,300	1,668
2020-05-25	1,593	1,610	1,568	1,610	14,300	1,610
2020-05-22	1,585	1,585	1,549	1,559	17,100	1,559
2020-05-21	1,609	1,609	1,556	1,586	22,500	1,586
2020-05-20	1,587	1,610	1,564	1,603	24,200	1,603
2020-05-19	1,580	1,589	1,530	1,586	25,100	1,586
2020-05-18	1,539	1,550	1,524	1,550	17,800	1,550
2020-05-15	1,562	1,562	1,497	1,537	16,500	1,537
2020-05-14	1,596	1,596	1,542	1,543	18,600	1,543
2020-05-13	1,579	1,602	1,530	1,596	31,200	1,596
2020-05-12	1,617	1,633	1,577	1,609	20,500	1,609
2020-05-11	1,652	1,666	1,601	1,623	19,200	1,623
2020-05-08	1,633	1,641	1,572	1,641	27,000	1,641
2020-05-07	1,569	1,648	1,564	1,595	32,400	1,595
2020-05-01	1,631	1,646	1,568	1,586	40,600	1,586
2020-04-30	1,670	1,670	1,608	1,659	37,900	1,659
2020-04-28	1,633	1,649	1,586	1,645	29,800	1,645
2020-04-27	1,645	1,647	1,611	1,639	21,400	1,639
2020-04-24	1,615	1,633	1,578	1,624	22,600	1,624
2020-04-23	1,574	1,624	1,574	1,624	19,800	1,624
2020-04-22	1,540	1,576	1,513	1,565	26,400	1,565
2020-04-21	1,539	1,571	1,534	1,550	19,300	1,550
2020-04-20	1,539	1,568	1,533	1,564	23,200	1,564
2020-04-17	1,643	1,648	1,554	1,557	34,600	1,557
2020-04-16	1,485	1,620	1,485	1,617	36,600	1,617
2020-04-15	1,553	1,580	1,474	1,500	47,700	1,500
2020-04-14	1,562	1,573	1,542	1,560	26,500	1,560
2020-04-13	1,534	1,573	1,533	1,559	27,000	1,559
2020-04-10	1,549	1,565	1,503	1,558	18,600	1,558
2020-04-09	1,579	1,579	1,491	1,539	49,200	1,539
2020-04-08	1,505	1,595	1,504	1,579	57,900	1,579
2020-04-07	1,524	1,527	1,460	1,520	49,800	1,520
2020-04-06	1,358	1,471	1,358	1,471	43,100	1,471
2020-04-03	1,390	1,417	1,345	1,379	19,900	1,379
2020-04-02	1,433	1,444	1,382	1,397	37,700	1,397
2020-04-01	1,445	1,471	1,377	1,403	36,800	1,403
2020-03-31	1,475	1,480	1,382	1,445	69,600	1,445
2020-03-30	1,460	1,513	1,400	1,513	87,100	1,513
2020-03-27	1,384	1,503	1,377	1,503	127,100	1,503
2020-03-26	1,265	1,360	1,236	1,354	70,500	1,354
2020-03-25	1,234	1,291	1,200	1,291	57,400	1,291
2020-03-24	1,094	1,227	1,094	1,227	71,100	1,227
2020-03-23	970	1,078	955	1,064	188,900	1,064
2020-03-19	1,224	1,298	909	985	222,000	985
2020-03-18	1,320	1,352	1,186	1,208	67,900	1,208
2020-03-17	1,176	1,322	1,143	1,314	85,600	1,314
2020-03-16	1,205	1,265	1,197	1,205	47,700	1,205
2020-03-13	1,177	1,231	1,147	1,214	62,900	1,214
2020-03-12	1,302	1,322	1,265	1,287	67,200	1,287
2020-03-11	1,301	1,385	1,301	1,334	74,200	1,334
2020-03-10	1,249	1,311	1,194	1,309	67,200	1,309
2020-03-09	1,350	1,350	1,277	1,278	51,900	1,278
2020-03-06	1,398	1,412	1,368	1,377	48,800	1,377
2020-03-05	1,454	1,476	1,433	1,433	34,800	1,433
2020-03-04	1,418	1,484	1,408	1,440	38,600	1,440
2020-03-03	1,526	1,537	1,453	1,455	62,700	1,455
2020-03-02	1,410	1,512	1,408	1,486	48,900	1,486
2020-02-28	1,469	1,473	1,412	1,424	62,500	1,424
2020-02-27	1,527	1,544	1,501	1,505	46,300	1,505
2020-02-26	1,476	1,535	1,465	1,535	43,800	1,535
2020-02-25	1,556	1,571	1,504	1,509	69,500	1,509
2020-02-21	1,618	1,650	1,618	1,636	34,200	1,636
2020-02-20	1,616	1,647	1,616	1,629	38,700	1,629
2020-02-19	1,603	1,633	1,602	1,605	31,200	1,605
2020-02-18	1,629	1,636	1,605	1,610	31,100	1,610
2020-02-17	1,660	1,660	1,614	1,644	33,700	1,644
2020-02-14	1,639	1,673	1,636	1,663	26,300	1,663
2020-02-13	1,697	1,699	1,638	1,656	39,100	1,656
2020-02-12	1,714	1,735	1,701	1,703	32,100	1,703
2020-02-10	1,707	1,721	1,698	1,704	19,800	1,704
2020-02-07	1,740	1,761	1,711	1,721	37,200	1,721
2020-02-06	1,720	1,759	1,719	1,735	71,100	1,735
2020-02-05	1,679	1,714	1,671	1,694	34,600	1,694
2020-02-04	1,672	1,685	1,627	1,679	34,500	1,679
2020-02-03	1,674	1,709	1,669	1,676	51,000	1,676
2020-01-31	1,625	1,720	1,603	1,714	68,800	1,714
2020-01-30	1,643	1,646	1,592	1,614	36,700	1,614
2020-01-29	1,645	1,650	1,636	1,644	21,600	1,644
2020-01-28	1,620	1,653	1,606	1,643	42,300	1,643
2020-01-27	1,630	1,664	1,622	1,637	34,100	1,637
2020-01-24	1,690	1,690	1,661	1,661	26,000	1,661
2020-01-23	1,676	1,709	1,668	1,690	39,200	1,690
2020-01-22	1,629	1,684	1,629	1,677	36,100	1,677
2020-01-21	1,620	1,652	1,620	1,640	20,700	1,640
2020-01-20	1,613	1,643	1,613	1,637	24,100	1,637
2020-01-17	1,624	1,635	1,610	1,617	36,900	1,617
2020-01-16	1,621	1,630	1,614	1,620	28,100	1,620
2020-01-15	1,606	1,642	1,606	1,636	30,200	1,636
2020-01-14	1,648	1,652	1,603	1,615	42,300	1,615
2020-01-10	1,686	1,704	1,668	1,672	19,500	1,672
2020-01-09	1,671	1,735	1,670	1,688	53,100	1,688
2020-01-08	1,655	1,670	1,608	1,647	38,200	1,647
2020-01-07	1,609	1,678	1,609	1,671	43,900	1,671
2020-01-06	1,577	1,603	1,570	1,587	41,400	1,587

分割・併合履歴： [1987-01-28]1株→1.05株