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
2021-09-27	1,162	1,166	1,148	1,153	115,000	1,153
2021-09-24	1,161	1,161	1,144	1,157	143,600	1,157
2021-09-22	1,158	1,158	1,141	1,141	108,400	1,141
2021-09-21	1,156	1,171	1,149	1,161	123,800	1,161
2021-09-17	1,167	1,167	1,154	1,165	100,900	1,165
2021-09-16	1,151	1,167	1,149	1,167	77,200	1,167
2021-09-15	1,152	1,164	1,145	1,150	69,300	1,150
2021-09-14	1,153	1,167	1,149	1,167	98,400	1,167
2021-09-13	1,150	1,154	1,142	1,152	60,000	1,152
2021-09-10	1,148	1,157	1,142	1,157	92,500	1,157
2021-09-09	1,149	1,165	1,141	1,145	84,000	1,145
2021-09-08	1,146	1,156	1,146	1,154	60,500	1,154
2021-09-07	1,140	1,155	1,140	1,146	88,300	1,146
2021-09-06	1,144	1,144	1,130	1,141	50,900	1,141
2021-09-03	1,130	1,140	1,124	1,136	45,200	1,136
2021-09-02	1,138	1,138	1,124	1,127	31,400	1,127
2021-09-01	1,129	1,150	1,129	1,142	62,100	1,142
2021-08-31	1,132	1,144	1,120	1,125	84,200	1,125
2021-08-30	1,117	1,139	1,117	1,139	38,200	1,139
2021-08-27	1,115	1,122	1,110	1,115	45,500	1,115
2021-08-26	1,130	1,130	1,116	1,117	54,600	1,117
2021-08-25	1,127	1,141	1,126	1,130	45,200	1,130
2021-08-24	1,119	1,134	1,117	1,123	56,100	1,123
2021-08-23	1,118	1,126	1,116	1,118	41,400	1,118
2021-08-20	1,127	1,136	1,115	1,116	53,900	1,116
2021-08-19	1,121	1,128	1,113	1,118	41,000	1,118
2021-08-18	1,122	1,135	1,122	1,126	38,200	1,126
2021-08-17	1,115	1,117	1,105	1,112	49,200	1,112
2021-08-16	1,121	1,121	1,104	1,104	71,200	1,104
2021-08-13	1,128	1,134	1,123	1,123	21,800	1,123
2021-08-12	1,132	1,138	1,126	1,128	34,600	1,128
2021-08-11	1,129	1,131	1,119	1,123	34,700	1,123
2021-08-10	1,117	1,131	1,117	1,118	48,000	1,118
2021-08-06	1,113	1,121	1,111	1,117	27,600	1,117
2021-08-05	1,120	1,127	1,110	1,111	52,300	1,111
2021-08-04	1,130	1,130	1,120	1,120	35,800	1,120
2021-08-03	1,158	1,158	1,135	1,135	43,600	1,135
2021-08-02	1,151	1,167	1,145	1,162	56,300	1,162
2021-07-30	1,140	1,148	1,128	1,142	65,100	1,142
2021-07-29	1,146	1,149	1,137	1,140	37,400	1,140
2021-07-28	1,149	1,149	1,133	1,136	34,200	1,136
2021-07-27	1,150	1,153	1,142	1,149	44,000	1,149
2021-07-26	1,147	1,152	1,135	1,140	47,800	1,140
2021-07-21	1,140	1,144	1,128	1,129	67,100	1,129
2021-07-20	1,122	1,134	1,119	1,127	58,400	1,127
2021-07-19	1,146	1,147	1,128	1,131	74,900	1,131
2021-07-16	1,150	1,150	1,143	1,143	40,900	1,143
2021-07-15	1,169	1,179	1,151	1,152	66,800	1,152
2021-07-14	1,152	1,174	1,145	1,158	89,400	1,158
2021-07-13	1,156	1,173	1,156	1,164	97,800	1,164
2021-07-12	1,132	1,154	1,132	1,153	83,400	1,153
2021-07-09	1,131	1,133	1,107	1,124	126,600	1,124
2021-07-08	1,144	1,147	1,134	1,134	56,600	1,134
2021-07-07	1,139	1,151	1,134	1,135	57,100	1,135
2021-07-06	1,141	1,143	1,133	1,135	36,200	1,135
2021-07-05	1,145	1,149	1,134	1,134	26,400	1,134
2021-07-02	1,148	1,156	1,137	1,138	50,800	1,138
2021-07-01	1,127	1,145	1,127	1,142	71,400	1,142
2021-06-30	1,148	1,152	1,126	1,126	72,800	1,126
2021-06-29	1,150	1,157	1,138	1,149	70,500	1,149
2021-06-28	1,163	1,163	1,147	1,154	49,500	1,154
2021-06-25	1,150	1,159	1,148	1,155	71,300	1,155
2021-06-24	1,140	1,149	1,133	1,146	57,900	1,146
2021-06-23	1,157	1,163	1,134	1,138	66,300	1,138
2021-06-22	1,140	1,161	1,134	1,157	83,100	1,157
2021-06-21	1,139	1,139	1,117	1,118	141,300	1,118
2021-06-18	1,178	1,178	1,147	1,147	147,400	1,147
2021-06-17	1,179	1,195	1,172	1,172	85,300	1,172
2021-06-16	1,170	1,183	1,170	1,179	61,000	1,179
2021-06-15	1,166	1,169	1,157	1,169	104,600	1,169
2021-06-14	1,195	1,195	1,165	1,166	109,800	1,166
2021-06-11	1,207	1,207	1,187	1,190	119,800	1,190
2021-06-10	1,218	1,218	1,191	1,193	143,300	1,193
2021-06-09	1,208	1,225	1,207	1,217	171,800	1,217
2021-06-08	1,170	1,206	1,167	1,205	350,000	1,205
2021-06-07	1,188	1,192	1,166	1,176	880,700	1,176
2021-06-04	1,189	1,194	1,177	1,183	179,700	1,183
2021-06-03	1,204	1,216	1,188	1,188	137,600	1,188
2021-06-02	1,196	1,224	1,185	1,209	351,400	1,209
2021-06-01	1,200	1,215	1,175	1,196	647,000	1,196
2021-05-31	1,170	1,185	1,140	1,185	671,600	1,185
2021-05-28	1,192	1,201	1,175	1,178	256,000	1,178
2021-05-27	1,172	1,206	1,171	1,206	258,100	1,206
2021-05-26	1,170	1,182	1,162	1,172	222,900	1,172
2021-05-25	1,198	1,206	1,174	1,175	344,600	1,175
2021-05-24	1,234	1,242	1,214	1,214	326,800	1,214
2021-05-21	1,216	1,261	1,209	1,244	696,900	1,244
2021-05-20	1,395	1,409	1,390	1,391	23,200	1,391
2021-05-19	1,400	1,406	1,389	1,395	27,700	1,395
2021-05-18	1,404	1,419	1,402	1,414	15,200	1,414
2021-05-17	1,404	1,420	1,395	1,401	24,800	1,401
2021-05-14	1,404	1,424	1,395	1,401	23,500	1,401
2021-05-13	1,386	1,403	1,380	1,380	29,200	1,380
2021-05-12	1,383	1,420	1,383	1,392	39,000	1,392
2021-05-11	1,409	1,413	1,382	1,382	43,500	1,382
2021-05-10	1,415	1,438	1,403	1,410	21,000	1,410
2021-05-07	1,374	1,455	1,370	1,420	52,900	1,420
2021-05-06	1,369	1,419	1,363	1,363	53,900	1,363
2021-04-30	1,390	1,395	1,362	1,362	35,400	1,362
2021-04-28	1,397	1,406	1,383	1,385	32,500	1,385
2021-04-27	1,403	1,410	1,394	1,394	20,900	1,394
2021-04-26	1,411	1,418	1,397	1,400	30,700	1,400
2021-04-23	1,410	1,427	1,403	1,413	24,400	1,413
2021-04-22	1,424	1,431	1,404	1,410	17,500	1,410
2021-04-21	1,416	1,416	1,393	1,398	42,600	1,398
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