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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,525 | 1,525 | 1,485 | 1,485 | 39,500 | 1,485 |
| 2024-07-25 | 1,535 | 1,545 | 1,493 | 1,506 | 102,200 | 1,506 |
| 2024-07-24 | 1,560 | 1,575 | 1,532 | 1,535 | 38,400 | 1,535 |
| 2024-07-23 | 1,550 | 1,597 | 1,550 | 1,565 | 46,500 | 1,565 |
| 2024-07-22 | 1,580 | 1,596 | 1,542 | 1,542 | 26,100 | 1,542 |
| 2024-07-19 | 1,605 | 1,605 | 1,562 | 1,580 | 41,900 | 1,580 |
| 2024-07-18 | 1,605 | 1,624 | 1,598 | 1,600 | 59,900 | 1,600 |
| 2024-07-17 | 1,590 | 1,616 | 1,589 | 1,609 | 41,400 | 1,609 |
| 2024-07-16 | 1,569 | 1,595 | 1,567 | 1,582 | 35,300 | 1,582 |
| 2024-07-12 | 1,553 | 1,571 | 1,540 | 1,551 | 27,700 | 1,551 |
| 2024-07-11 | 1,584 | 1,584 | 1,551 | 1,559 | 24,700 | 1,559 |
| 2024-07-10 | 1,563 | 1,570 | 1,551 | 1,565 | 41,400 | 1,565 |
| 2024-07-09 | 1,530 | 1,561 | 1,529 | 1,550 | 45,200 | 1,550 |
| 2024-07-08 | 1,561 | 1,562 | 1,530 | 1,530 | 28,700 | 1,530 |
| 2024-07-05 | 1,582 | 1,586 | 1,546 | 1,550 | 41,800 | 1,550 |
| 2024-07-04 | 1,612 | 1,619 | 1,582 | 1,592 | 41,600 | 1,592 |
| 2024-07-03 | 1,618 | 1,629 | 1,604 | 1,611 | 29,900 | 1,611 |
| 2024-07-02 | 1,644 | 1,644 | 1,615 | 1,627 | 40,000 | 1,627 |
| 2024-07-01 | 1,622 | 1,648 | 1,613 | 1,635 | 43,000 | 1,635 |
| 2024-06-28 | 1,621 | 1,621 | 1,605 | 1,621 | 27,200 | 1,621 |
| 2024-06-27 | 1,633 | 1,637 | 1,612 | 1,621 | 42,600 | 1,621 |
| 2024-06-26 | 1,625 | 1,645 | 1,622 | 1,633 | 64,600 | 1,633 |
| 2024-06-25 | 1,599 | 1,626 | 1,587 | 1,622 | 82,500 | 1,622 |
| 2024-06-24 | 1,562 | 1,589 | 1,557 | 1,584 | 56,800 | 1,584 |
| 2024-06-21 | 1,585 | 1,599 | 1,554 | 1,568 | 89,600 | 1,568 |
| 2024-06-20 | 1,599 | 1,632 | 1,575 | 1,585 | 74,100 | 1,585 |
| 2024-06-19 | 1,580 | 1,605 | 1,577 | 1,591 | 76,500 | 1,591 |
| 2024-06-18 | 1,542 | 1,566 | 1,542 | 1,565 | 64,900 | 1,565 |
| 2024-06-17 | 1,515 | 1,541 | 1,500 | 1,528 | 53,300 | 1,528 |
| 2024-06-14 | 1,477 | 1,552 | 1,472 | 1,535 | 90,200 | 1,535 |
| 2024-06-13 | 1,502 | 1,507 | 1,463 | 1,470 | 53,400 | 1,470 |
| 2024-06-12 | 1,520 | 1,535 | 1,495 | 1,501 | 59,700 | 1,501 |
| 2024-06-11 | 1,530 | 1,542 | 1,517 | 1,520 | 30,800 | 1,520 |
| 2024-06-10 | 1,527 | 1,541 | 1,515 | 1,541 | 23,000 | 1,541 |
| 2024-06-07 | 1,543 | 1,545 | 1,528 | 1,542 | 28,800 | 1,542 |
| 2024-06-06 | 1,530 | 1,550 | 1,522 | 1,543 | 56,600 | 1,543 |
| 2024-06-05 | 1,539 | 1,547 | 1,513 | 1,527 | 81,600 | 1,527 |
| 2024-06-04 | 1,595 | 1,600 | 1,537 | 1,539 | 97,600 | 1,539 |
| 2024-06-03 | 1,611 | 1,639 | 1,607 | 1,609 | 116,100 | 1,609 |
| 2024-05-31 | 1,543 | 1,608 | 1,541 | 1,607 | 158,500 | 1,607 |
| 2024-05-30 | 1,488 | 1,537 | 1,482 | 1,536 | 86,800 | 1,536 |
| 2024-05-29 | 1,511 | 1,524 | 1,492 | 1,496 | 51,900 | 1,496 |
| 2024-05-28 | 1,520 | 1,533 | 1,503 | 1,511 | 56,300 | 1,511 |
| 2024-05-27 | 1,522 | 1,524 | 1,494 | 1,509 | 69,300 | 1,509 |
| 2024-05-24 | 1,514 | 1,543 | 1,514 | 1,522 | 107,400 | 1,522 |
| 2024-05-23 | 1,456 | 1,523 | 1,438 | 1,523 | 157,100 | 1,523 |
| 2024-05-22 | 1,487 | 1,501 | 1,461 | 1,467 | 85,100 | 1,467 |
| 2024-05-21 | 1,523 | 1,530 | 1,487 | 1,495 | 95,800 | 1,495 |
| 2024-05-20 | 1,560 | 1,568 | 1,513 | 1,523 | 128,400 | 1,523 |
| 2024-05-17 | 1,481 | 1,542 | 1,476 | 1,541 | 167,100 | 1,541 |
| 2024-05-16 | 1,455 | 1,490 | 1,439 | 1,474 | 97,400 | 1,474 |
| 2024-05-15 | 1,423 | 1,454 | 1,419 | 1,449 | 63,300 | 1,449 |
| 2024-05-14 | 1,442 | 1,449 | 1,415 | 1,421 | 83,300 | 1,421 |
| 2024-05-13 | 1,447 | 1,463 | 1,415 | 1,442 | 202,700 | 1,442 |
| 2024-05-10 | 1,457 | 1,488 | 1,442 | 1,463 | 160,700 | 1,463 |
| 2024-05-09 | 1,400 | 1,456 | 1,393 | 1,452 | 279,400 | 1,452 |
| 2024-05-08 | 1,378 | 1,429 | 1,360 | 1,412 | 539,600 | 1,412 |
| 2024-05-07 | 1,215 | 1,395 | 1,184 | 1,382 | 1,249,100 | 1,382 |
| 2024-05-02 | 1,204 | 1,216 | 1,195 | 1,198 | 39,000 | 1,198 |
| 2024-05-01 | 1,203 | 1,205 | 1,192 | 1,202 | 39,400 | 1,202 |
| 2024-04-30 | 1,196 | 1,209 | 1,190 | 1,209 | 79,100 | 1,209 |
| 2024-04-26 | 1,182 | 1,185 | 1,164 | 1,185 | 48,700 | 1,185 |
| 2024-04-25 | 1,185 | 1,201 | 1,184 | 1,194 | 39,500 | 1,194 |
| 2024-04-24 | 1,200 | 1,200 | 1,175 | 1,189 | 71,200 | 1,189 |
| 2024-04-23 | 1,173 | 1,204 | 1,162 | 1,200 | 106,400 | 1,200 |
| 2024-04-22 | 1,180 | 1,188 | 1,137 | 1,173 | 404,800 | 1,173 |
| 2024-04-19 | 1,100 | 1,108 | 1,080 | 1,092 | 99,200 | 1,092 |
| 2024-04-18 | 1,089 | 1,108 | 1,088 | 1,105 | 48,500 | 1,105 |
| 2024-04-17 | 1,127 | 1,128 | 1,088 | 1,088 | 124,100 | 1,088 |
| 2024-04-16 | 1,137 | 1,137 | 1,125 | 1,127 | 70,800 | 1,127 |
| 2024-04-15 | 1,137 | 1,154 | 1,131 | 1,143 | 36,600 | 1,143 |
| 2024-04-12 | 1,155 | 1,156 | 1,148 | 1,148 | 29,600 | 1,148 |
| 2024-04-11 | 1,137 | 1,154 | 1,135 | 1,147 | 16,500 | 1,147 |
| 2024-04-10 | 1,148 | 1,154 | 1,145 | 1,151 | 16,100 | 1,151 |
| 2024-04-09 | 1,155 | 1,155 | 1,140 | 1,148 | 16,700 | 1,148 |
| 2024-04-08 | 1,144 | 1,160 | 1,142 | 1,152 | 36,000 | 1,152 |
| 2024-04-05 | 1,132 | 1,140 | 1,129 | 1,136 | 29,700 | 1,136 |
| 2024-04-04 | 1,146 | 1,147 | 1,132 | 1,144 | 35,500 | 1,144 |
| 2024-04-03 | 1,125 | 1,145 | 1,118 | 1,142 | 77,500 | 1,142 |
| 2024-04-02 | 1,147 | 1,148 | 1,127 | 1,130 | 120,800 | 1,130 |
| 2024-04-01 | 1,185 | 1,186 | 1,152 | 1,152 | 74,700 | 1,152 |
| 2024-03-29 | 1,194 | 1,194 | 1,177 | 1,187 | 60,700 | 1,187 |
| 2024-03-28 | 1,213 | 1,219 | 1,184 | 1,185 | 65,000 | 1,185 |
| 2024-03-27 | 1,238 | 1,238 | 1,219 | 1,222 | 207,300 | 1,222 |
| 2024-03-26 | 1,218 | 1,240 | 1,212 | 1,233 | 63,700 | 1,233 |
| 2024-03-25 | 1,233 | 1,236 | 1,218 | 1,221 | 87,800 | 1,221 |
| 2024-03-22 | 1,249 | 1,253 | 1,233 | 1,245 | 84,100 | 1,245 |
| 2024-03-21 | 1,259 | 1,259 | 1,247 | 1,252 | 46,600 | 1,252 |
| 2024-03-19 | 1,250 | 1,254 | 1,236 | 1,254 | 52,500 | 1,254 |
| 2024-03-18 | 1,277 | 1,277 | 1,252 | 1,253 | 68,900 | 1,253 |
| 2024-03-15 | 1,253 | 1,269 | 1,250 | 1,261 | 48,900 | 1,261 |
| 2024-03-14 | 1,248 | 1,254 | 1,236 | 1,253 | 38,600 | 1,253 |
| 2024-03-13 | 1,251 | 1,254 | 1,237 | 1,241 | 38,600 | 1,241 |
| 2024-03-12 | 1,251 | 1,263 | 1,230 | 1,251 | 69,100 | 1,251 |
| 2024-03-11 | 1,274 | 1,288 | 1,237 | 1,251 | 75,700 | 1,251 |
| 2024-03-08 | 1,248 | 1,273 | 1,246 | 1,268 | 67,200 | 1,268 |
| 2024-03-07 | 1,230 | 1,262 | 1,228 | 1,258 | 77,800 | 1,258 |
| 2024-03-06 | 1,212 | 1,229 | 1,211 | 1,224 | 39,800 | 1,224 |
| 2024-03-05 | 1,210 | 1,236 | 1,210 | 1,225 | 35,600 | 1,225 |
| 2024-03-04 | 1,234 | 1,234 | 1,203 | 1,209 | 43,000 | 1,209 |
| 2024-03-01 | 1,227 | 1,237 | 1,216 | 1,222 | 41,000 | 1,222 |
| 2024-02-29 | 1,234 | 1,241 | 1,216 | 1,223 | 31,900 | 1,223 |
| 2024-02-28 | 1,240 | 1,247 | 1,233 | 1,234 | 40,100 | 1,234 |
| 2024-02-27 | 1,238 | 1,249 | 1,235 | 1,242 | 28,200 | 1,242 |
| 2024-02-26 | 1,263 | 1,263 | 1,234 | 1,237 | 39,400 | 1,237 |
| 2024-02-22 | 1,270 | 1,280 | 1,259 | 1,268 | 37,300 | 1,268 |
| 2024-02-21 | 1,260 | 1,272 | 1,250 | 1,265 | 41,200 | 1,265 |
| 2024-02-20 | 1,278 | 1,296 | 1,260 | 1,261 | 62,400 | 1,261 |
| 2024-02-19 | 1,253 | 1,280 | 1,241 | 1,280 | 86,700 | 1,280 |
| 2024-02-16 | 1,187 | 1,266 | 1,187 | 1,260 | 172,700 | 1,260 |
| 2024-02-15 | 1,191 | 1,196 | 1,164 | 1,177 | 60,200 | 1,177 |
| 2024-02-14 | 1,202 | 1,203 | 1,182 | 1,185 | 40,900 | 1,185 |
| 2024-02-13 | 1,185 | 1,204 | 1,180 | 1,202 | 55,200 | 1,202 |
| 2024-02-09 | 1,190 | 1,194 | 1,178 | 1,181 | 52,100 | 1,181 |
| 2024-02-08 | 1,210 | 1,210 | 1,181 | 1,189 | 73,500 | 1,189 |
| 2024-02-07 | 1,208 | 1,227 | 1,201 | 1,205 | 77,300 | 1,205 |
| 2024-02-06 | 1,240 | 1,243 | 1,216 | 1,217 | 69,500 | 1,217 |
| 2024-02-05 | 1,213 | 1,247 | 1,213 | 1,243 | 102,900 | 1,243 |
| 2024-02-02 | 1,207 | 1,217 | 1,181 | 1,210 | 126,400 | 1,210 |
| 2024-02-01 | 1,194 | 1,206 | 1,173 | 1,206 | 138,000 | 1,206 |
| 2024-01-31 | 1,118 | 1,216 | 1,105 | 1,208 | 280,900 | 1,208 |
| 2024-01-30 | 1,118 | 1,124 | 1,116 | 1,117 | 43,600 | 1,117 |
| 2024-01-29 | 1,117 | 1,120 | 1,111 | 1,118 | 49,400 | 1,118 |
| 2024-01-26 | 1,117 | 1,124 | 1,111 | 1,115 | 63,800 | 1,115 |
| 2024-01-25 | 1,106 | 1,118 | 1,106 | 1,117 | 32,600 | 1,117 |
| 2024-01-24 | 1,108 | 1,113 | 1,103 | 1,106 | 34,900 | 1,106 |
| 2024-01-23 | 1,106 | 1,118 | 1,106 | 1,111 | 55,900 | 1,111 |
| 2024-01-22 | 1,106 | 1,112 | 1,106 | 1,111 | 29,800 | 1,111 |
| 2024-01-19 | 1,105 | 1,113 | 1,103 | 1,106 | 34,500 | 1,106 |
| 2024-01-18 | 1,107 | 1,112 | 1,102 | 1,109 | 28,100 | 1,109 |
| 2024-01-17 | 1,106 | 1,114 | 1,100 | 1,100 | 30,700 | 1,100 |
| 2024-01-16 | 1,108 | 1,114 | 1,102 | 1,106 | 33,900 | 1,106 |
| 2024-01-15 | 1,095 | 1,114 | 1,094 | 1,114 | 35,100 | 1,114 |
| 2024-01-12 | 1,115 | 1,115 | 1,095 | 1,095 | 44,700 | 1,095 |
| 2024-01-11 | 1,115 | 1,116 | 1,105 | 1,105 | 60,100 | 1,105 |
| 2024-01-10 | 1,106 | 1,116 | 1,103 | 1,113 | 57,600 | 1,113 |
| 2024-01-09 | 1,093 | 1,105 | 1,092 | 1,105 | 57,300 | 1,105 |
| 2024-01-05 | 1,096 | 1,102 | 1,083 | 1,091 | 76,800 | 1,091 |
| 2024-01-04 | 1,088 | 1,099 | 1,083 | 1,096 | 59,000 | 1,096 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
