2053 中部飼料(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,3071,3141,3051,30922,0001,309
2024-12-051,3081,3121,2961,30730,5001,307
2024-12-041,3301,3311,2951,29567,6001,295
2024-12-031,3121,3431,3121,33643,6001,336
2024-12-021,3181,3211,3111,31225,8001,312
2024-11-291,3311,3311,3161,31832,5001,318
2024-11-281,2971,3441,2971,33563,4001,335
2024-11-271,3161,3191,2871,29551,4001,295
2024-11-261,3341,3351,3091,31738,6001,317
2024-11-251,3461,3481,3341,33423,2001,334
2024-11-221,3231,3391,3231,33712,4001,337
2024-11-211,3161,3391,3161,32517,4001,325
2024-11-201,3281,3381,3111,31648,6001,316
2024-11-191,3231,3261,3131,3237,4001,323
2024-11-181,3201,3231,3081,31327,7001,313
2024-11-151,3181,3361,3181,32517,3001,325
2024-11-141,3481,3481,3271,32826,0001,328
2024-11-131,3451,3561,3421,34323,6001,343
2024-11-121,3531,3651,3411,34524,0001,345
2024-11-111,3581,3591,3371,34526,3001,345
2024-11-081,3951,3961,3591,36024,2001,360
2024-11-071,3731,3931,3611,38132,9001,381
2024-11-061,3471,3701,3431,35431,8001,354
2024-11-051,3531,3601,3421,35023,9001,350
2024-11-011,3781,3781,3411,34564,0001,345
2024-10-311,4111,4411,3741,40583,1001,405
2024-10-301,4281,4291,4011,40280,1001,402
2024-10-291,3961,4241,3961,41529,3001,415
2024-10-281,3611,3981,3611,39232,4001,392
2024-10-251,3781,3781,3531,36224,8001,362
2024-10-241,3621,3801,3601,37849,5001,378
2024-10-231,3861,3941,3701,37315,5001,373
2024-10-221,4001,4101,3771,38541,1001,385
2024-10-211,4061,4121,3901,40121,2001,401
2024-10-181,4061,4151,3971,40416,2001,404
2024-10-171,4101,4121,3921,40343,2001,403
2024-10-161,4101,4371,4101,41125,7001,411
2024-10-151,4311,4491,4201,43645,9001,436
2024-10-111,4581,4581,4261,42641,8001,426
2024-10-101,4801,4801,4451,46544,2001,465
2024-10-091,4751,4931,4561,45844,3001,458
2024-10-081,5031,5031,4741,48436,6001,484
2024-10-071,5171,5171,4901,51134,3001,511
2024-10-041,5101,5101,4851,49731,7001,497
2024-10-031,5251,5301,4811,49928,2001,499
2024-10-021,5191,5481,4921,49541,6001,495
2024-10-011,5001,5311,4951,53146,0001,531
2024-09-301,4821,5451,4751,481121,7001,481
2024-09-271,4841,5171,4711,488123,6001,488
2024-09-261,4861,5221,4841,510330,5001,510
2024-09-251,4871,4911,4691,479120,4001,479
2024-09-241,5041,5101,4801,489130,8001,489
2024-09-201,5231,5231,4941,50079,2001,500
2024-09-191,5051,5181,4931,50185,3001,501
2024-09-181,4771,4921,4661,49250,2001,492
2024-09-171,4821,4921,4591,48579,4001,485
2024-09-131,5071,5071,4661,46662,6001,466
2024-09-121,5271,5471,5021,51982,9001,519
2024-09-111,5091,5221,4871,49754,0001,497
2024-09-101,5221,5281,5011,51853,0001,518
2024-09-091,4711,5051,4601,50566,7001,505
2024-09-061,5361,5891,4981,51184,5001,511
2024-09-051,4971,5731,4911,53765,5001,537
2024-09-041,5301,5331,4951,50955,6001,509
2024-09-031,5291,5611,5291,55146,4001,551
2024-09-021,5451,5501,5001,53245,8001,532
2024-08-301,5221,5681,5151,54346,0001,543
2024-08-291,5301,5541,5151,53032,9001,530
2024-08-281,5351,5661,5251,54547,9001,545
2024-08-271,4801,5331,4801,53138,5001,531
2024-08-261,4721,4941,4721,48035,1001,480
2024-08-231,4801,4861,4661,47144,9001,471
2024-08-221,4801,4881,4661,48020,7001,480
2024-08-211,4861,5151,4801,48037,6001,480
2024-08-201,4951,5031,4621,49332,7001,493
2024-08-191,4931,5221,4691,47853,6001,478
2024-08-161,4751,4931,4541,49352,3001,493
2024-08-151,4421,4651,4301,46340,0001,463
2024-08-141,4341,4491,4161,43247,1001,432
2024-08-131,3791,4271,3711,41553,3001,415
2024-08-091,3991,4041,3411,37166,3001,371
2024-08-081,3641,4071,3501,35345,9001,353
2024-08-071,3651,4181,3501,38275,2001,382
2024-08-061,4271,4271,3201,37289,1001,372
2024-08-051,3811,4041,2511,277165,6001,277
2024-08-021,4501,4591,4111,432131,9001,432
2024-08-011,5221,5481,4731,51098,8001,510
2024-07-311,4801,6001,4121,508223,6001,508
2024-07-301,5201,5331,4871,48841,9001,488
2024-07-291,5151,5261,4971,51538,5001,515
2024-07-261,5251,5251,4851,48539,5001,485
2024-07-251,5351,5451,4931,506102,2001,506
2024-07-241,5601,5751,5321,53538,4001,535
2024-07-231,5501,5971,5501,56546,5001,565
2024-07-221,5801,5961,5421,54226,1001,542
2024-07-191,6051,6051,5621,58041,9001,580
2024-07-181,6051,6241,5981,60059,9001,600
2024-07-171,5901,6161,5891,60941,4001,609
2024-07-161,5691,5951,5671,58235,3001,582
2024-07-121,5531,5711,5401,55127,7001,551
2024-07-111,5841,5841,5511,55924,7001,559
2024-07-101,5631,5701,5511,56541,4001,565
2024-07-091,5301,5611,5291,55045,2001,550
2024-07-081,5611,5621,5301,53028,7001,530
2024-07-051,5821,5861,5461,55041,8001,550
2024-07-041,6121,6191,5821,59241,6001,592
2024-07-031,6181,6291,6041,61129,9001,611
2024-07-021,6441,6441,6151,62740,0001,627
2024-07-011,6221,6481,6131,63543,0001,635
2024-06-281,6211,6211,6051,62127,2001,621
2024-06-271,6331,6371,6121,62142,6001,621
2024-06-261,6251,6451,6221,63364,6001,633
2024-06-251,5991,6261,5871,62282,5001,622
2024-06-241,5621,5891,5571,58456,8001,584
2024-06-211,5851,5991,5541,56889,6001,568
2024-06-201,5991,6321,5751,58574,1001,585
2024-06-191,5801,6051,5771,59176,5001,591
2024-06-181,5421,5661,5421,56564,9001,565
2024-06-171,5151,5411,5001,52853,3001,528
2024-06-141,4771,5521,4721,53590,2001,535
2024-06-131,5021,5071,4631,47053,4001,470
2024-06-121,5201,5351,4951,50159,7001,501
2024-06-111,5301,5421,5171,52030,8001,520
2024-06-101,5271,5411,5151,54123,0001,541
2024-06-071,5431,5451,5281,54228,8001,542
2024-06-061,5301,5501,5221,54356,6001,543
2024-06-051,5391,5471,5131,52781,6001,527
2024-06-041,5951,6001,5371,53997,6001,539
2024-06-031,6111,6391,6071,609116,1001,609
2024-05-311,5431,6081,5411,607158,5001,607
2024-05-301,4881,5371,4821,53686,8001,536
2024-05-291,5111,5241,4921,49651,9001,496
2024-05-281,5201,5331,5031,51156,3001,511
2024-05-271,5221,5241,4941,50969,3001,509
2024-05-241,5141,5431,5141,522107,4001,522
2024-05-231,4561,5231,4381,523157,1001,523
2024-05-221,4871,5011,4611,46785,1001,467
2024-05-211,5231,5301,4871,49595,8001,495
2024-05-201,5601,5681,5131,523128,4001,523
2024-05-171,4811,5421,4761,541167,1001,541
2024-05-161,4551,4901,4391,47497,4001,474
2024-05-151,4231,4541,4191,44963,3001,449
2024-05-141,4421,4491,4151,42183,3001,421
2024-05-131,4471,4631,4151,442202,7001,442
2024-05-101,4571,4881,4421,463160,7001,463
2024-05-091,4001,4561,3931,452279,4001,452
2024-05-081,3781,4291,3601,412539,6001,412
2024-05-071,2151,3951,1841,3821,249,1001,382
2024-05-021,2041,2161,1951,19839,0001,198
2024-05-011,2031,2051,1921,20239,4001,202
2024-04-301,1961,2091,1901,20979,1001,209
2024-04-261,1821,1851,1641,18548,7001,185
2024-04-251,1851,2011,1841,19439,5001,194
2024-04-241,2001,2001,1751,18971,2001,189
2024-04-231,1731,2041,1621,200106,4001,200
2024-04-221,1801,1881,1371,173404,8001,173
2024-04-191,1001,1081,0801,09299,2001,092
2024-04-181,0891,1081,0881,10548,5001,105
2024-04-171,1271,1281,0881,088124,1001,088
2024-04-161,1371,1371,1251,12770,8001,127
2024-04-151,1371,1541,1311,14336,6001,143
2024-04-121,1551,1561,1481,14829,6001,148
2024-04-111,1371,1541,1351,14716,5001,147
2024-04-101,1481,1541,1451,15116,1001,151
2024-04-091,1551,1551,1401,14816,7001,148
2024-04-081,1441,1601,1421,15236,0001,152
2024-04-051,1321,1401,1291,13629,7001,136
2024-04-041,1461,1471,1321,14435,5001,144
2024-04-031,1251,1451,1181,14277,5001,142
2024-04-021,1471,1481,1271,130120,8001,130
2024-04-011,1851,1861,1521,15274,7001,152
2024-03-291,1941,1941,1771,18760,7001,187
2024-03-281,2131,2191,1841,18565,0001,185
2024-03-271,2381,2381,2191,222207,3001,222
2024-03-261,2181,2401,2121,23363,7001,233
2024-03-251,2331,2361,2181,22187,8001,221
2024-03-221,2491,2531,2331,24584,1001,245
2024-03-211,2591,2591,2471,25246,6001,252
2024-03-191,2501,2541,2361,25452,5001,254
2024-03-181,2771,2771,2521,25368,9001,253
2024-03-151,2531,2691,2501,26148,9001,261
2024-03-141,2481,2541,2361,25338,6001,253
2024-03-131,2511,2541,2371,24138,6001,241
2024-03-121,2511,2631,2301,25169,1001,251
2024-03-111,2741,2881,2371,25175,7001,251
2024-03-081,2481,2731,2461,26867,2001,268
2024-03-071,2301,2621,2281,25877,8001,258
2024-03-061,2121,2291,2111,22439,8001,224
2024-03-051,2101,2361,2101,22535,6001,225
2024-03-041,2341,2341,2031,20943,0001,209
2024-03-011,2271,2371,2161,22241,0001,222
2024-02-291,2341,2411,2161,22331,9001,223
2024-02-281,2401,2471,2331,23440,1001,234
2024-02-271,2381,2491,2351,24228,2001,242
2024-02-261,2631,2631,2341,23739,4001,237
2024-02-221,2701,2801,2591,26837,3001,268
2024-02-211,2601,2721,2501,26541,2001,265
2024-02-201,2781,2961,2601,26162,4001,261
2024-02-191,2531,2801,2411,28086,7001,280
2024-02-161,1871,2661,1871,260172,7001,260
2024-02-151,1911,1961,1641,17760,2001,177
2024-02-141,2021,2031,1821,18540,9001,185
2024-02-131,1851,2041,1801,20255,2001,202
2024-02-091,1901,1941,1781,18152,1001,181
2024-02-081,2101,2101,1811,18973,5001,189
2024-02-071,2081,2271,2011,20577,3001,205
2024-02-061,2401,2431,2161,21769,5001,217
2024-02-051,2131,2471,2131,243102,9001,243
2024-02-021,2071,2171,1811,210126,4001,210
2024-02-011,1941,2061,1731,206138,0001,206
2024-01-311,1181,2161,1051,208280,9001,208
2024-01-301,1181,1241,1161,11743,6001,117
2024-01-291,1171,1201,1111,11849,4001,118
2024-01-261,1171,1241,1111,11563,8001,115
2024-01-251,1061,1181,1061,11732,6001,117
2024-01-241,1081,1131,1031,10634,9001,106
2024-01-231,1061,1181,1061,11155,9001,111
2024-01-221,1061,1121,1061,11129,8001,111
2024-01-191,1051,1131,1031,10634,5001,106
2024-01-181,1071,1121,1021,10928,1001,109
2024-01-171,1061,1141,1001,10030,7001,100
2024-01-161,1081,1141,1021,10633,9001,106
2024-01-151,0951,1141,0941,11435,1001,114
2024-01-121,1151,1151,0951,09544,7001,095
2024-01-111,1151,1161,1051,10560,1001,105
2024-01-101,1061,1161,1031,11357,6001,113
2024-01-091,0931,1051,0921,10557,3001,105
2024-01-051,0961,1021,0831,09176,8001,091
2024-01-041,0881,0991,0831,09659,0001,096

分割・併合履歴 : [1987-01-28]1株→1.05株