2053 中部飼料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,4291,4471,4201,42518,6001,425
2021-04-191,4451,4701,4431,44715,8001,447
2021-04-161,4311,4491,4231,44512,6001,445
2021-04-151,4401,4511,4231,42311,5001,423
2021-04-141,4401,4531,4271,44513,8001,445
2021-04-131,4541,4551,4421,44312,5001,443
2021-04-121,4381,4571,4281,45712,6001,457
2021-04-091,4231,4411,4171,41819,7001,418
2021-04-081,4801,4811,4201,42030,7001,420
2021-04-071,4341,4821,4341,48033,3001,480
2021-04-061,4611,4621,4241,43028,7001,430
2021-04-051,4631,4751,4561,46118,8001,461
2021-04-021,4761,4761,4511,46817,5001,468
2021-04-011,4421,4731,4421,46628,8001,466
2021-03-311,4671,4751,4351,43554,9001,435
2021-03-301,5101,5121,4581,48351,6001,483
2021-03-291,5611,5611,4811,508102,5001,508
2021-03-261,5051,5221,5011,50832,9001,508
2021-03-251,4631,4991,4631,49530,4001,495
2021-03-241,4971,4971,4521,45630,6001,456
2021-03-231,5431,5441,4931,49737,7001,497
2021-03-221,5701,5701,5191,53853,8001,538
2021-03-191,5501,5721,5381,57252,8001,572
2021-03-181,5771,5771,5261,54857,3001,548
2021-03-171,5471,5801,5421,57240,2001,572
2021-03-161,5011,5451,5011,54235,4001,542
2021-03-151,4781,5011,4751,50141,6001,501
2021-03-121,4511,4631,4211,46049,0001,460
2021-03-111,4471,4701,4421,46136,7001,461
2021-03-101,4541,4631,4421,44931,6001,449
2021-03-091,4691,4701,4411,45531,1001,455
2021-03-081,4551,4641,4251,44834,6001,448
2021-03-051,4201,4551,4081,44941,6001,449
2021-03-041,4141,4221,4021,41924,2001,419
2021-03-031,4251,4341,4091,42520,5001,425
2021-03-021,4261,4311,3971,42535,0001,425
2021-03-011,3801,4251,3801,41640,3001,416
2021-02-261,4031,4121,3791,37957,9001,379
2021-02-251,4041,4131,3981,40347,0001,403
2021-02-241,4321,4341,3971,40630,2001,406
2021-02-221,4381,4521,4281,44316,2001,443
2021-02-191,4251,4281,4071,42424,1001,424
2021-02-181,4481,4481,4191,43023,5001,430
2021-02-171,4741,4781,4361,44027,2001,440
2021-02-161,4921,4921,4591,47122,7001,471
2021-02-151,4831,4931,4721,49315,7001,493
2021-02-121,4631,4651,4481,46520,9001,465
2021-02-101,4601,4631,4381,44820,6001,448
2021-02-091,4871,4871,4371,46022,7001,460
2021-02-081,4521,4851,4491,48550,3001,485
2021-02-051,4361,4591,4341,45225,3001,452
2021-02-041,4221,4381,4031,43126,9001,431
2021-02-031,4061,4301,4061,42720,2001,427
2021-02-021,3911,4071,3811,40734,0001,407
2021-02-011,4021,4131,3901,39131,3001,391
2021-01-291,4161,4301,4001,40223,8001,402
2021-01-281,4091,4331,4091,42326,3001,423
2021-01-271,4141,4451,4141,43919,2001,439
2021-01-261,4131,4201,3921,40664,4001,406
2021-01-251,4281,4481,4231,44317,1001,443
2021-01-221,4311,4391,4161,42821,3001,428
2021-01-211,4401,4621,4351,44831,2001,448
2021-01-201,4251,4301,3991,42530,4001,425
2021-01-191,4701,4701,4221,42531,8001,425
2021-01-181,4371,4711,4371,46624,5001,466
2021-01-151,4701,4701,4181,43732,4001,437
2021-01-141,4741,4901,4451,45936,3001,459
2021-01-131,4881,4921,4681,47628,3001,476
2021-01-121,5001,5031,4721,49035,1001,490
2021-01-081,4491,4881,4361,47650,1001,476
2021-01-071,4431,4511,4291,44939,2001,449
2021-01-061,3901,4241,3621,41522,1001,415
2021-01-051,3861,3931,3631,38832,6001,388
2021-01-041,4061,4071,3631,38238,5001,382

分割・併合履歴 : [1987-01-28]1株→1.05株