2053 中部飼料(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3049149148848821,000488
2003-12-294925004914919,000491
2003-12-2649049548648811,000488
2003-12-2549649649049032,000490
2003-12-2449550049549517,000495
2003-12-2250050049549512,000495
2003-12-19509509500500104,000500
2003-12-1850050049950017,000500
2003-12-175105105005007,000500
2003-12-165105105105101,000510
2003-12-155005005005001,000500
2003-12-12511518510510119,000510
2003-12-115105105105101,000510
2003-12-095175175105102,000510
2003-12-085045045045043,000504
2003-12-054995044995047,000504
2003-12-045105105105101,000510
2003-12-025105105005058,000505
2003-12-015105105105102,000510
2003-11-2850051049951055,000510
2003-11-2750050050050011,000500
2003-11-26505506500500174,000500
2003-11-255155155155156,000515
2003-11-2151852550552535,000525
2003-11-2051852551852033,000520
2003-11-1951051050150844,000508
2003-11-1851552051552035,000520
2003-11-1753053552253547,000535
2003-11-1452353052353032,000530
2003-11-1354054053953961,000539
2003-11-1253053553053453,000534
2003-11-115355355335344,000534
2003-11-105405405405401,000540
2003-11-075345405345403,000540
2003-11-065355355355351,000535
2003-11-055355395355395,000539
2003-11-0453854052853915,000539
2003-10-315295385295383,000538
2003-10-305255255255251,000525
2003-10-2952252552252511,000525
2003-10-2852252252252232,000522
2003-10-27522522521521101,000521
2003-10-245255255205206,000520
2003-10-235305305255256,000525
2003-10-2253554053053530,000535
2003-10-21541541520525101,000525
2003-10-20522523521521193,000521
2003-10-1754054052052020,000520
2003-10-165385405385407,000540
2003-10-155405405305309,000530
2003-10-14540540520530134,000530
2003-10-10530530520530105,000530
2003-10-0953054053054018,000540
2003-10-0853553553053017,000530
2003-10-075355355315312,000531
2003-10-065395395395392,000539
2003-10-035355355305308,000530
2003-10-025385385355354,000535
2003-10-015605605345375,000537
2003-09-305605605605606,000560
2003-09-295405645405643,000564
2003-09-265615705615706,000570
2003-09-2556556556056520,000565
2003-09-2457459057057534,000575
2003-09-2257557556057018,000570
2003-09-195655655655652,000565
2003-09-1856056556056518,000565
2003-09-175365505365507,000550
2003-09-165275365275366,000536
2003-09-125165265165263,000526
2003-09-115205205155169,000516
2003-09-105115205115209,000520
2003-09-095115135115119,000511
2003-09-085145145105137,000513
2003-09-0551051451051416,000514
2003-09-045125125105104,000510
2003-09-035165185155187,000518
2003-09-025245245245249,000524
2003-09-0152352552152510,000525
2003-08-295245245225245,000524
2003-08-2854054053153214,000532
2003-08-2751156051154072,000540
2003-08-265055055045043,000504
2003-08-255055055055057,000505
2003-08-225055055055052,000505
2003-08-215025055025052,000505
2003-08-2049350949350716,000507
2003-08-1949049349049314,000493
2003-08-1849149149149115,000491
2003-08-154994994974975,000497
2003-08-144984984984981,000498
2003-08-134984984984987,000498
2003-08-124934984934982,000498
2003-08-114974984974984,000498
2003-08-084985004984988,000498
2003-08-074974984974984,000498
2003-08-064984984984984,000498
2003-08-054994994994991,000499
2003-08-014994994994997,000499
2003-07-304995004995004,000500
2003-07-2949749949049310,000493
2003-07-285005005005003,000500
2003-07-254995004995007,000500
2003-07-245015015005005,000500
2003-07-235025025025023,000502
2003-07-225005035005034,000503
2003-07-175045045045048,000504
2003-07-165015045015043,000504
2003-07-155045045045042,000504
2003-07-145085085055054,000505
2003-07-1050550850550810,000508
2003-07-095075085065067,000506
2003-07-085075075075071,000507
2003-07-075095105095104,000510
2003-07-0451051051051015,000510
2003-07-035095105095108,000510
2003-07-025085085085082,000508
2003-07-0150851050551012,000510
2003-06-305105105085084,000508
2003-06-275085085085083,000508
2003-06-255055085055085,000508
2003-06-245095095055053,000505
2003-06-235055085055087,000508
2003-06-195085085075077,000507
2003-06-185115205065066,000506
2003-06-175305305205208,000520
2003-06-165305305305301,000530
2003-06-1353053053053015,000530
2003-06-125305305305301,000530
2003-06-115305305305301,000530
2003-06-055405405405401,000540
2003-06-035405405405401,000540
2003-06-025305305305301,000530
2003-05-265305305305302,000530
2003-05-235125205125205,000520
2003-05-225105105105104,000510
2003-05-205005015005013,000501
2003-05-195055055055058,000505
2003-05-165055055055051,000505
2003-05-145055055055051,000505
2003-05-134855104855105,000510
2003-05-125105105105102,000510
2003-05-095105105105101,000510
2003-05-065205205205201,000520
2003-05-025165205165202,000520
2003-05-015155155155152,000515
2003-04-305155155155151,000515
2003-04-285205205205201,000520
2003-04-255155155155154,000515
2003-04-215255255255257,000525
2003-04-185255255255251,000525
2003-04-175025045025043,000504
2003-04-165205205015017,000501
2003-04-155805805805801,000580
2003-04-026706706706702,000670
2003-04-015705705705702,000570
2003-03-265705705705701,000570
2003-03-255605605605602,000560
2003-03-205605605605603,000560
2003-03-195505505505501,000550
2003-03-185405405405402,000540
2003-03-175255305255302,000530
2003-03-125195505195503,000550
2003-03-115195195195191,000519
2003-03-105205205195203,000520
2003-03-045455455205203,000520
2003-02-285405405405402,000540
2003-02-275305305305301,000530
2003-02-245105105105101,000510
2003-02-215205205205201,000520
2003-02-205305405305404,000540
2003-02-195305305305305,000530
2003-02-185205205205201,000520
2003-02-145105105035032,000503
2003-02-125035035035032,000503
2003-02-105385395385395,000539
2003-02-075395395395392,000539
2003-01-294814814814811,000481
2003-01-285205205205201,000520
2003-01-275205205205203,000520
2003-01-245105105105101,000510
2003-01-175185195185188,000518
2003-01-165195195185182,000518
2003-01-155195195195196,000519
2003-01-094914914914911,000491
2003-01-084814814814811,000481
2003-01-074714714714712,000471

分割・併合履歴 : [1987-01-28]1株→1.05株