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
2024-06-211,5851,5991,5541,56889,6001,568
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