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
2023-06-08	1,075	1,091	1,075	1,086	50,600	1,086
2023-06-07	1,089	1,094	1,078	1,080	44,800	1,080
2023-06-06	1,076	1,088	1,072	1,088	32,500	1,088
2023-06-05	1,084	1,084	1,074	1,080	32,500	1,080
2023-06-02	1,073	1,078	1,064	1,068	41,300	1,068
2023-06-01	1,059	1,077	1,059	1,065	36,000	1,065
2023-05-31	1,071	1,073	1,053	1,058	121,500	1,058
2023-05-30	1,094	1,097	1,074	1,080	65,300	1,080
2023-05-29	1,098	1,110	1,094	1,098	41,200	1,098
2023-05-26	1,101	1,106	1,089	1,094	57,900	1,094
2023-05-25	1,106	1,109	1,095	1,101	60,500	1,101
2023-05-24	1,117	1,117	1,104	1,106	58,100	1,106
2023-05-23	1,104	1,125	1,104	1,116	75,700	1,116
2023-05-22	1,097	1,107	1,097	1,105	37,900	1,105
2023-05-19	1,094	1,098	1,086	1,097	29,900	1,097
2023-05-18	1,106	1,106	1,081	1,094	65,200	1,094
2023-05-17	1,110	1,110	1,096	1,102	49,400	1,102
2023-05-16	1,100	1,108	1,087	1,107	45,000	1,107
2023-05-15	1,087	1,100	1,087	1,092	49,200	1,092
2023-05-12	1,080	1,090	1,074	1,086	78,400	1,086
2023-05-11	1,099	1,099	1,085	1,087	33,100	1,087
2023-05-10	1,088	1,103	1,073	1,093	116,000	1,093
2023-05-09	1,087	1,088	1,066	1,088	117,200	1,088
2023-05-08	1,115	1,121	1,064	1,080	194,000	1,080
2023-05-02	1,122	1,123	1,097	1,106	42,200	1,106
2023-05-01	1,116	1,122	1,098	1,115	64,500	1,115
2023-04-28	1,094	1,113	1,094	1,113	103,700	1,113
2023-04-27	1,063	1,087	1,063	1,083	72,900	1,083
2023-04-26	1,065	1,070	1,058	1,058	22,500	1,058
2023-04-25	1,067	1,077	1,067	1,068	39,200	1,068
2023-04-24	1,060	1,070	1,059	1,067	33,800	1,067
2023-04-21	1,060	1,070	1,053	1,058	32,300	1,058
2023-04-20	1,050	1,066	1,050	1,062	20,100	1,062
2023-04-19	1,053	1,058	1,049	1,053	41,100	1,053
2023-04-18	1,054	1,063	1,037	1,063	62,200	1,063
2023-04-17	1,055	1,060	1,042	1,043	34,400	1,043
2023-04-14	1,051	1,057	1,050	1,055	26,800	1,055
2023-04-13	1,043	1,054	1,040	1,052	30,800	1,052
2023-04-12	1,045	1,048	1,040	1,043	24,700	1,043
2023-04-11	1,043	1,049	1,034	1,040	32,400	1,040
2023-04-10	1,039	1,044	1,036	1,038	18,000	1,038
2023-04-07	1,032	1,046	1,032	1,039	29,800	1,039
2023-04-06	1,032	1,048	1,031	1,036	30,800	1,036
2023-04-05	1,065	1,065	1,039	1,039	47,000	1,039
2023-04-04	1,065	1,073	1,056	1,070	53,000	1,070
2023-04-03	1,054	1,068	1,045	1,065	41,700	1,065
2023-03-31	1,050	1,053	1,010	1,044	63,600	1,044
2023-03-30	1,043	1,049	1,037	1,049	47,100	1,049
2023-03-29	1,049	1,065	1,048	1,061	172,400	1,061
2023-03-28	1,046	1,055	1,042	1,045	50,100	1,045
2023-03-27	1,045	1,047	1,040	1,042	45,600	1,042
2023-03-24	1,033	1,038	1,031	1,036	52,600	1,036
2023-03-23	1,023	1,036	1,023	1,035	28,100	1,035
2023-03-22	1,037	1,037	1,023	1,031	34,100	1,031
2023-03-20	1,027	1,036	1,020	1,020	37,500	1,020
2023-03-17	1,034	1,036	1,029	1,031	41,800	1,031
2023-03-16	1,023	1,034	1,018	1,031	52,300	1,031
2023-03-15	1,036	1,044	1,036	1,041	36,800	1,041
2023-03-14	1,022	1,045	1,012	1,034	86,400	1,034
2023-03-13	1,046	1,046	1,022	1,040	57,600	1,040
2023-03-10	1,060	1,065	1,051	1,051	60,800	1,051
2023-03-09	1,058	1,070	1,057	1,068	30,900	1,068
2023-03-08	1,054	1,059	1,044	1,048	29,200	1,048
2023-03-07	1,050	1,059	1,049	1,057	39,700	1,057
2023-03-06	1,046	1,051	1,040	1,049	35,500	1,049
2023-03-03	1,047	1,048	1,040	1,043	40,400	1,043
2023-03-02	1,045	1,048	1,035	1,040	23,000	1,040
2023-03-01	1,047	1,049	1,038	1,043	26,300	1,043
2023-02-28	1,055	1,055	1,043	1,047	22,600	1,047
2023-02-27	1,050	1,054	1,048	1,054	28,800	1,054
2023-02-24	1,040	1,047	1,040	1,044	25,900	1,044
2023-02-22	1,040	1,040	1,031	1,037	17,700	1,037
2023-02-21	1,033	1,046	1,033	1,043	19,300	1,043
2023-02-20	1,035	1,042	1,033	1,036	34,200	1,036
2023-02-17	1,021	1,031	1,021	1,028	35,600	1,028
2023-02-16	1,038	1,039	1,025	1,030	25,900	1,030
2023-02-15	1,040	1,042	1,033	1,033	15,700	1,033
2023-02-14	1,036	1,042	1,035	1,040	22,700	1,040
2023-02-13	1,027	1,035	1,026	1,032	23,400	1,032
2023-02-10	1,020	1,031	1,020	1,026	24,500	1,026
2023-02-09	1,027	1,030	1,026	1,027	12,600	1,027
2023-02-08	1,023	1,028	1,021	1,026	19,200	1,026
2023-02-07	1,025	1,029	1,020	1,025	12,100	1,025
2023-02-06	1,029	1,030	1,017	1,027	38,400	1,027
2023-02-03	1,026	1,028	1,021	1,024	31,300	1,024
2023-02-02	1,049	1,049	1,027	1,027	24,300	1,027
2023-02-01	1,044	1,050	1,032	1,033	26,100	1,033
2023-01-31	1,047	1,050	1,029	1,035	63,300	1,035
2023-01-30	1,030	1,046	1,030	1,044	66,300	1,044
2023-01-27	1,035	1,039	1,031	1,033	30,000	1,033
2023-01-26	1,035	1,045	1,032	1,035	20,400	1,035
2023-01-25	1,044	1,045	1,035	1,035	31,200	1,035
2023-01-24	1,050	1,050	1,040	1,042	44,300	1,042
2023-01-23	1,039	1,044	1,032	1,039	31,300	1,039
2023-01-20	1,024	1,038	1,024	1,032	19,100	1,032
2023-01-19	1,025	1,030	1,020	1,024	23,400	1,024
2023-01-18	1,028	1,033	1,024	1,030	35,100	1,030
2023-01-17	1,021	1,030	1,019	1,025	24,400	1,025
2023-01-16	1,017	1,024	1,016	1,018	24,900	1,018
2023-01-13	1,019	1,028	1,016	1,021	40,500	1,021
2023-01-12	1,016	1,029	1,015	1,019	41,100	1,019
2023-01-11	1,028	1,030	1,015	1,022	31,500	1,022
2023-01-10	1,048	1,048	1,019	1,021	50,100	1,021
2023-01-06	1,047	1,056	1,033	1,037	38,400	1,037
2023-01-05	1,050	1,059	1,048	1,055	47,400	1,055
2023-01-04	1,092	1,092	1,054	1,054	55,700	1,054

分割・併合履歴： [1987-01-28]1株→1.05株