2053 中部飼料(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	1,048	1,048	1,036	1,042	34,800	1,042
2022-06-23	1,020	1,044	1,020	1,043	75,500	1,043
2022-06-22	1,004	1,018	1,004	1,018	49,100	1,018
2022-06-21	1,005	1,007	996	1,003	30,700	1,003
2022-06-20	1,010	1,010	991	997	35,200	997
2022-06-17	990	1,014	988	1,006	70,600	1,006
2022-06-16	1,000	1,011	1,000	1,009	34,200	1,009
2022-06-15	1,002	1,004	989	989	65,200	989
2022-06-14	1,020	1,020	1,002	1,002	57,200	1,002
2022-06-13	1,020	1,030	1,015	1,022	35,200	1,022
2022-06-10	1,027	1,027	1,016	1,016	54,800	1,016
2022-06-09	1,030	1,038	1,023	1,028	34,900	1,028
2022-06-08	1,021	1,035	1,021	1,029	37,400	1,029
2022-06-07	1,025	1,028	1,020	1,026	40,900	1,026
2022-06-06	1,015	1,020	1,015	1,018	31,100	1,018
2022-06-03	1,038	1,040	1,020	1,022	55,400	1,022
2022-06-02	1,044	1,044	1,022	1,038	46,100	1,038
2022-06-01	1,035	1,048	1,034	1,048	114,400	1,048
2022-05-31	1,031	1,035	1,024	1,026	57,700	1,026
2022-05-30	1,030	1,039	1,018	1,018	77,600	1,018
2022-05-27	1,035	1,035	1,014	1,020	29,800	1,020
2022-05-26	1,025	1,030	1,018	1,018	29,800	1,018
2022-05-25	1,026	1,029	1,013	1,013	42,000	1,013
2022-05-24	1,024	1,043	1,018	1,018	49,300	1,018
2022-05-23	1,024	1,043	1,021	1,041	75,200	1,041
2022-05-20	1,013	1,021	1,002	1,021	46,400	1,021
2022-05-19	1,001	1,014	996	1,013	67,700	1,013
2022-05-18	1,029	1,029	1,009	1,021	43,000	1,021
2022-05-17	1,020	1,034	1,016	1,019	97,900	1,019
2022-05-16	989	1,023	977	1,020	156,400	1,020
2022-05-13	955	980	953	980	41,500	980
2022-05-12	966	968	952	955	51,100	955
2022-05-11	986	989	966	973	66,400	973
2022-05-10	1,008	1,012	981	991	87,000	991
2022-05-09	1,018	1,022	985	1,012	97,900	1,012
2022-05-06	1,018	1,024	1,015	1,021	33,000	1,021
2022-05-02	1,020	1,025	1,016	1,022	35,600	1,022
2022-04-28	990	1,026	990	1,023	59,200	1,023
2022-04-27	1,013	1,022	971	990	108,900	990
2022-04-26	1,023	1,025	1,013	1,020	55,800	1,020
2022-04-25	1,019	1,025	1,013	1,021	40,100	1,021
2022-04-22	1,007	1,026	999	1,019	54,500	1,019
2022-04-21	1,010	1,024	1,008	1,017	54,900	1,017
2022-04-20	994	1,009	992	1,009	57,800	1,009
2022-04-19	982	993	982	984	32,900	984
2022-04-18	987	988	975	982	33,100	982
2022-04-15	994	995	987	987	26,200	987
2022-04-14	981	992	979	989	31,100	989
2022-04-13	979	986	976	985	34,900	985
2022-04-12	978	984	971	973	36,000	973
2022-04-11	980	986	976	981	69,400	981
2022-04-08	995	995	981	986	56,300	986
2022-04-07	984	989	976	988	49,400	988
2022-04-06	1,001	1,006	982	984	58,500	984
2022-04-05	1,006	1,009	1,000	1,004	42,100	1,004
2022-04-04	996	999	994	996	36,000	996
2022-04-01	980	995	976	990	69,900	990
2022-03-31	983	993	978	986	55,200	986
2022-03-30	1,003	1,005	975	983	93,000	983
2022-03-29	1,029	1,029	1,007	1,015	99,900	1,015
2022-03-28	1,037	1,038	1,029	1,030	40,000	1,030
2022-03-25	1,045	1,047	1,026	1,029	65,000	1,029
2022-03-24	1,044	1,044	1,031	1,040	52,200	1,040
2022-03-23	1,029	1,049	1,029	1,042	58,800	1,042
2022-03-22	1,053	1,057	1,015	1,023	139,400	1,023
2022-03-18	1,037	1,046	1,037	1,041	77,400	1,041
2022-03-17	1,026	1,044	1,020	1,033	83,300	1,033
2022-03-16	1,030	1,037	1,023	1,025	48,000	1,025
2022-03-15	1,025	1,040	1,021	1,025	69,200	1,025
2022-03-14	1,023	1,037	1,021	1,026	55,800	1,026
2022-03-11	1,025	1,028	1,010	1,016	72,200	1,016
2022-03-10	1,008	1,031	1,006	1,025	118,100	1,025
2022-03-09	1,002	1,020	994	996	89,600	996
2022-03-08	1,035	1,035	995	1,002	79,300	1,002
2022-03-07	1,034	1,056	1,030	1,045	122,500	1,045
2022-03-04	1,022	1,043	1,022	1,030	54,500	1,030
2022-03-03	1,029	1,043	1,029	1,030	61,200	1,030
2022-03-02	1,033	1,034	1,019	1,019	55,400	1,019
2022-03-01	1,054	1,065	1,045	1,047	58,800	1,047
2022-02-28	1,015	1,054	1,015	1,052	51,000	1,052
2022-02-25	1,037	1,037	1,015	1,017	47,100	1,017
2022-02-24	1,015	1,038	1,012	1,037	62,700	1,037
2022-02-22	1,029	1,043	1,023	1,024	42,100	1,024
2022-02-21	1,055	1,060	1,038	1,042	29,000	1,042
2022-02-18	1,055	1,066	1,052	1,062	53,900	1,062
2022-02-17	1,071	1,072	1,056	1,060	33,600	1,060
2022-02-16	1,069	1,079	1,065	1,071	53,600	1,071
2022-02-15	1,054	1,072	1,054	1,068	59,400	1,068
2022-02-14	1,041	1,055	1,036	1,050	51,200	1,050
2022-02-10	1,050	1,060	1,042	1,047	52,700	1,047
2022-02-09	1,042	1,052	1,029	1,047	54,000	1,047
2022-02-08	1,019	1,045	1,019	1,039	57,300	1,039
2022-02-07	1,020	1,029	1,014	1,017	29,300	1,017
2022-02-04	1,022	1,032	1,020	1,025	46,700	1,025
2022-02-03	1,015	1,033	1,015	1,023	65,800	1,023
2022-02-02	1,017	1,022	1,008	1,015	62,700	1,015
2022-02-01	995	1,020	992	1,012	74,600	1,012
2022-01-31	1,009	1,026	1,001	1,017	39,200	1,017
2022-01-28	996	1,012	996	1,009	27,700	1,009
2022-01-27	1,003	1,005	980	981	64,400	981
2022-01-26	1,005	1,014	995	995	37,900	995
2022-01-25	1,006	1,008	994	1,008	40,700	1,008
2022-01-24	990	1,006	990	1,006	39,800	1,006
2022-01-21	984	995	973	995	36,800	995
2022-01-20	989	999	985	985	35,900	985
2022-01-19	981	997	981	985	62,900	985
2022-01-18	1,009	1,009	983	983	37,800	983
2022-01-17	1,019	1,021	1,001	1,001	25,700	1,001
2022-01-14	1,000	1,016	998	1,013	60,000	1,013
2022-01-13	1,016	1,016	997	1,003	47,500	1,003
2022-01-12	1,011	1,017	1,010	1,015	38,900	1,015
2022-01-11	1,000	1,011	992	1,009	42,500	1,009
2022-01-07	1,005	1,016	989	993	68,900	993
2022-01-06	1,008	1,020	1,000	1,000	51,000	1,000
2022-01-05	1,007	1,020	1,003	1,014	77,400	1,014
2022-01-04	992	1,006	990	1,002	59,000	1,002

分割・併合履歴： [1987-01-28]1株→1.05株