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
2023-02-08	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