2053 中部飼料(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,0751,0911,0751,08650,6001,086
2023-06-071,0891,0941,0781,08044,8001,080
2023-06-061,0761,0881,0721,08832,5001,088
2023-06-051,0841,0841,0741,08032,5001,080
2023-06-021,0731,0781,0641,06841,3001,068
2023-06-011,0591,0771,0591,06536,0001,065
2023-05-311,0711,0731,0531,058121,5001,058
2023-05-301,0941,0971,0741,08065,3001,080
2023-05-291,0981,1101,0941,09841,2001,098
2023-05-261,1011,1061,0891,09457,9001,094
2023-05-251,1061,1091,0951,10160,5001,101
2023-05-241,1171,1171,1041,10658,1001,106
2023-05-231,1041,1251,1041,11675,7001,116
2023-05-221,0971,1071,0971,10537,9001,105
2023-05-191,0941,0981,0861,09729,9001,097
2023-05-181,1061,1061,0811,09465,2001,094
2023-05-171,1101,1101,0961,10249,4001,102
2023-05-161,1001,1081,0871,10745,0001,107
2023-05-151,0871,1001,0871,09249,2001,092
2023-05-121,0801,0901,0741,08678,4001,086
2023-05-111,0991,0991,0851,08733,1001,087
2023-05-101,0881,1031,0731,093116,0001,093
2023-05-091,0871,0881,0661,088117,2001,088
2023-05-081,1151,1211,0641,080194,0001,080
2023-05-021,1221,1231,0971,10642,2001,106
2023-05-011,1161,1221,0981,11564,5001,115
2023-04-281,0941,1131,0941,113103,7001,113
2023-04-271,0631,0871,0631,08372,9001,083
2023-04-261,0651,0701,0581,05822,5001,058
2023-04-251,0671,0771,0671,06839,2001,068
2023-04-241,0601,0701,0591,06733,8001,067
2023-04-211,0601,0701,0531,05832,3001,058
2023-04-201,0501,0661,0501,06220,1001,062
2023-04-191,0531,0581,0491,05341,1001,053
2023-04-181,0541,0631,0371,06362,2001,063
2023-04-171,0551,0601,0421,04334,4001,043
2023-04-141,0511,0571,0501,05526,8001,055
2023-04-131,0431,0541,0401,05230,8001,052
2023-04-121,0451,0481,0401,04324,7001,043
2023-04-111,0431,0491,0341,04032,4001,040
2023-04-101,0391,0441,0361,03818,0001,038
2023-04-071,0321,0461,0321,03929,8001,039
2023-04-061,0321,0481,0311,03630,8001,036
2023-04-051,0651,0651,0391,03947,0001,039
2023-04-041,0651,0731,0561,07053,0001,070
2023-04-031,0541,0681,0451,06541,7001,065
2023-03-311,0501,0531,0101,04463,6001,044
2023-03-301,0431,0491,0371,04947,1001,049
2023-03-291,0491,0651,0481,061172,4001,061
2023-03-281,0461,0551,0421,04550,1001,045
2023-03-271,0451,0471,0401,04245,6001,042
2023-03-241,0331,0381,0311,03652,6001,036
2023-03-231,0231,0361,0231,03528,1001,035
2023-03-221,0371,0371,0231,03134,1001,031
2023-03-201,0271,0361,0201,02037,5001,020
2023-03-171,0341,0361,0291,03141,8001,031
2023-03-161,0231,0341,0181,03152,3001,031
2023-03-151,0361,0441,0361,04136,8001,041
2023-03-141,0221,0451,0121,03486,4001,034
2023-03-131,0461,0461,0221,04057,6001,040
2023-03-101,0601,0651,0511,05160,8001,051
2023-03-091,0581,0701,0571,06830,9001,068
2023-03-081,0541,0591,0441,04829,2001,048
2023-03-071,0501,0591,0491,05739,7001,057
2023-03-061,0461,0511,0401,04935,5001,049
2023-03-031,0471,0481,0401,04340,4001,043
2023-03-021,0451,0481,0351,04023,0001,040
2023-03-011,0471,0491,0381,04326,3001,043
2023-02-281,0551,0551,0431,04722,6001,047
2023-02-271,0501,0541,0481,05428,8001,054
2023-02-241,0401,0471,0401,04425,9001,044
2023-02-221,0401,0401,0311,03717,7001,037
2023-02-211,0331,0461,0331,04319,3001,043
2023-02-201,0351,0421,0331,03634,2001,036
2023-02-171,0211,0311,0211,02835,6001,028
2023-02-161,0381,0391,0251,03025,9001,030
2023-02-151,0401,0421,0331,03315,7001,033
2023-02-141,0361,0421,0351,04022,7001,040
2023-02-131,0271,0351,0261,03223,4001,032
2023-02-101,0201,0311,0201,02624,5001,026
2023-02-091,0271,0301,0261,02712,6001,027
2023-02-081,0231,0281,0211,02619,2001,026
2023-02-071,0251,0291,0201,02512,1001,025
2023-02-061,0291,0301,0171,02738,4001,027
2023-02-031,0261,0281,0211,02431,3001,024
2023-02-021,0491,0491,0271,02724,3001,027
2023-02-011,0441,0501,0321,03326,1001,033
2023-01-311,0471,0501,0291,03563,3001,035
2023-01-301,0301,0461,0301,04466,3001,044
2023-01-271,0351,0391,0311,03330,0001,033
2023-01-261,0351,0451,0321,03520,4001,035
2023-01-251,0441,0451,0351,03531,2001,035
2023-01-241,0501,0501,0401,04244,3001,042
2023-01-231,0391,0441,0321,03931,3001,039
2023-01-201,0241,0381,0241,03219,1001,032
2023-01-191,0251,0301,0201,02423,4001,024
2023-01-181,0281,0331,0241,03035,1001,030
2023-01-171,0211,0301,0191,02524,4001,025
2023-01-161,0171,0241,0161,01824,9001,018
2023-01-131,0191,0281,0161,02140,5001,021
2023-01-121,0161,0291,0151,01941,1001,019
2023-01-111,0281,0301,0151,02231,5001,022
2023-01-101,0481,0481,0191,02150,1001,021
2023-01-061,0471,0561,0331,03738,4001,037
2023-01-051,0501,0591,0481,05547,4001,055
2023-01-041,0921,0921,0541,05455,7001,054

分割・併合履歴 : [1987-01-28]1株→1.05株