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
2023-02-081,0231,0281,0211,02619,2001,026
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