2053 中部飼料(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,002 | 1,002 | 987 | 994 | 10,000 | 994 |
| 2007-12-27 | 1,030 | 1,049 | 1,030 | 1,036 | 38,000 | 1,036 |
| 2007-12-26 | 1,013 | 1,040 | 1,013 | 1,040 | 24,000 | 1,040 |
| 2007-12-25 | 1,019 | 1,049 | 1,018 | 1,026 | 41,000 | 1,026 |
| 2007-12-21 | 1,040 | 1,040 | 1,012 | 1,019 | 67,000 | 1,019 |
| 2007-12-20 | 1,046 | 1,061 | 1,039 | 1,040 | 46,000 | 1,040 |
| 2007-12-19 | 1,056 | 1,064 | 1,042 | 1,042 | 71,000 | 1,042 |
| 2007-12-18 | 1,075 | 1,100 | 1,075 | 1,076 | 32,000 | 1,076 |
| 2007-12-17 | 1,100 | 1,100 | 1,071 | 1,081 | 36,000 | 1,081 |
| 2007-12-14 | 1,070 | 1,095 | 1,070 | 1,080 | 47,000 | 1,080 |
| 2007-12-13 | 1,088 | 1,094 | 1,084 | 1,087 | 25,000 | 1,087 |
| 2007-12-12 | 1,076 | 1,112 | 1,074 | 1,108 | 56,000 | 1,108 |
| 2007-12-11 | 1,129 | 1,138 | 1,126 | 1,127 | 43,000 | 1,127 |
| 2007-12-10 | 1,119 | 1,138 | 1,103 | 1,129 | 30,000 | 1,129 |
| 2007-12-07 | 1,121 | 1,145 | 1,114 | 1,119 | 46,000 | 1,119 |
| 2007-12-06 | 1,115 | 1,126 | 1,102 | 1,119 | 32,000 | 1,119 |
| 2007-12-05 | 1,099 | 1,122 | 1,090 | 1,115 | 44,000 | 1,115 |
| 2007-12-04 | 1,142 | 1,142 | 1,106 | 1,106 | 74,000 | 1,106 |
| 2007-12-03 | 1,101 | 1,143 | 1,101 | 1,142 | 111,000 | 1,142 |
| 2007-11-30 | 1,085 | 1,120 | 1,077 | 1,100 | 114,000 | 1,100 |
| 2007-11-29 | 1,055 | 1,094 | 1,055 | 1,091 | 66,000 | 1,091 |
| 2007-11-28 | 1,075 | 1,075 | 1,043 | 1,055 | 132,000 | 1,055 |
| 2007-11-27 | 1,009 | 1,064 | 1,005 | 1,060 | 104,000 | 1,060 |
| 2007-11-26 | 980 | 1,030 | 980 | 1,015 | 129,000 | 1,015 |
| 2007-11-22 | 1,007 | 1,008 | 975 | 980 | 49,000 | 980 |
| 2007-11-21 | 1,020 | 1,020 | 979 | 1,010 | 68,000 | 1,010 |
| 2007-11-20 | 982 | 1,000 | 954 | 1,000 | 94,000 | 1,000 |
| 2007-11-19 | 985 | 985 | 972 | 972 | 29,000 | 972 |
| 2007-11-16 | 998 | 1,011 | 975 | 985 | 62,000 | 985 |
| 2007-11-15 | 1,021 | 1,044 | 1,015 | 1,020 | 61,000 | 1,020 |
| 2007-11-14 | 1,012 | 1,032 | 1,009 | 1,020 | 97,000 | 1,020 |
| 2007-11-13 | 966 | 1,000 | 966 | 974 | 60,000 | 974 |
| 2007-11-12 | 987 | 987 | 961 | 975 | 94,000 | 975 |
| 2007-11-09 | 1,005 | 1,018 | 1,001 | 1,001 | 55,000 | 1,001 |
| 2007-11-08 | 1,010 | 1,016 | 1,005 | 1,005 | 58,000 | 1,005 |
| 2007-11-07 | 1,030 | 1,030 | 1,022 | 1,026 | 15,000 | 1,026 |
| 2007-11-06 | 1,022 | 1,054 | 1,022 | 1,047 | 47,000 | 1,047 |
| 2007-11-05 | 1,044 | 1,044 | 1,013 | 1,022 | 37,000 | 1,022 |
| 2007-11-02 | 1,026 | 1,064 | 1,026 | 1,049 | 28,000 | 1,049 |
| 2007-11-01 | 1,072 | 1,080 | 1,058 | 1,079 | 44,000 | 1,079 |
| 2007-10-31 | 1,069 | 1,089 | 1,057 | 1,072 | 28,000 | 1,072 |
| 2007-10-30 | 1,078 | 1,092 | 1,062 | 1,069 | 60,000 | 1,069 |
| 2007-10-29 | 1,058 | 1,097 | 1,058 | 1,077 | 69,000 | 1,077 |
| 2007-10-26 | 1,059 | 1,067 | 1,055 | 1,057 | 25,000 | 1,057 |
| 2007-10-25 | 1,041 | 1,067 | 1,041 | 1,051 | 27,000 | 1,051 |
| 2007-10-24 | 1,065 | 1,083 | 1,061 | 1,061 | 39,000 | 1,061 |
| 2007-10-23 | 1,054 | 1,079 | 1,054 | 1,061 | 38,000 | 1,061 |
| 2007-10-22 | 1,045 | 1,065 | 1,035 | 1,054 | 96,000 | 1,054 |
| 2007-10-19 | 1,036 | 1,068 | 1,015 | 1,037 | 124,000 | 1,037 |
| 2007-10-18 | 1,068 | 1,070 | 1,054 | 1,056 | 42,000 | 1,056 |
| 2007-10-17 | 1,029 | 1,068 | 1,026 | 1,068 | 95,000 | 1,068 |
| 2007-10-16 | 1,002 | 1,033 | 997 | 1,027 | 142,000 | 1,027 |
| 2007-10-15 | 1,064 | 1,066 | 1,021 | 1,033 | 98,000 | 1,033 |
| 2007-10-12 | 1,077 | 1,084 | 1,063 | 1,070 | 88,000 | 1,070 |
| 2007-10-11 | 1,120 | 1,120 | 1,086 | 1,093 | 101,000 | 1,093 |
| 2007-10-10 | 1,128 | 1,128 | 1,100 | 1,110 | 68,000 | 1,110 |
| 2007-10-09 | 1,092 | 1,120 | 1,091 | 1,110 | 78,000 | 1,110 |
| 2007-10-05 | 1,120 | 1,120 | 1,085 | 1,112 | 133,000 | 1,112 |
| 2007-10-04 | 1,160 | 1,161 | 1,124 | 1,137 | 134,000 | 1,137 |
| 2007-10-03 | 1,125 | 1,144 | 1,123 | 1,144 | 46,000 | 1,144 |
| 2007-10-02 | 1,140 | 1,148 | 1,121 | 1,139 | 105,000 | 1,139 |
| 2007-10-01 | 1,154 | 1,154 | 1,125 | 1,149 | 83,000 | 1,149 |
| 2007-09-28 | 1,167 | 1,167 | 1,132 | 1,153 | 70,000 | 1,153 |
| 2007-09-27 | 1,145 | 1,164 | 1,145 | 1,163 | 91,000 | 1,163 |
| 2007-09-26 | 1,163 | 1,163 | 1,138 | 1,144 | 61,000 | 1,144 |
| 2007-09-25 | 1,144 | 1,154 | 1,133 | 1,154 | 114,000 | 1,154 |
| 2007-09-21 | 1,096 | 1,140 | 1,095 | 1,129 | 166,000 | 1,129 |
| 2007-09-20 | 1,094 | 1,098 | 1,090 | 1,095 | 84,000 | 1,095 |
| 2007-09-19 | 1,060 | 1,092 | 1,059 | 1,084 | 103,000 | 1,084 |
| 2007-09-18 | 1,049 | 1,050 | 1,034 | 1,042 | 49,000 | 1,042 |
| 2007-09-14 | 1,038 | 1,039 | 1,026 | 1,029 | 81,000 | 1,029 |
| 2007-09-13 | 1,034 | 1,038 | 1,024 | 1,038 | 33,000 | 1,038 |
| 2007-09-12 | 1,034 | 1,050 | 1,022 | 1,039 | 83,000 | 1,039 |
| 2007-09-11 | 1,045 | 1,045 | 1,005 | 1,023 | 79,000 | 1,023 |
| 2007-09-10 | 990 | 1,048 | 990 | 1,045 | 147,000 | 1,045 |
| 2007-09-07 | 1,030 | 1,039 | 1,022 | 1,029 | 98,000 | 1,029 |
| 2007-09-06 | 1,053 | 1,060 | 1,040 | 1,050 | 127,000 | 1,050 |
| 2007-09-05 | 1,086 | 1,093 | 1,067 | 1,073 | 148,000 | 1,073 |
| 2007-09-04 | 1,099 | 1,112 | 1,081 | 1,087 | 180,000 | 1,087 |
| 2007-09-03 | 1,062 | 1,100 | 1,048 | 1,096 | 202,000 | 1,096 |
| 2007-08-31 | 1,039 | 1,065 | 1,025 | 1,064 | 111,000 | 1,064 |
| 2007-08-30 | 1,050 | 1,055 | 1,039 | 1,040 | 188,000 | 1,040 |
| 2007-08-29 | 1,014 | 1,065 | 1,014 | 1,047 | 332,000 | 1,047 |
| 2007-08-28 | 1,015 | 1,038 | 1,012 | 1,025 | 98,000 | 1,025 |
| 2007-08-27 | 1,001 | 1,039 | 1,001 | 1,017 | 137,000 | 1,017 |
| 2007-08-24 | 1,025 | 1,026 | 990 | 1,006 | 173,000 | 1,006 |
| 2007-08-23 | 1,000 | 1,040 | 1,000 | 1,026 | 261,000 | 1,026 |
| 2007-08-22 | 960 | 996 | 950 | 992 | 152,000 | 992 |
| 2007-08-21 | 933 | 961 | 933 | 955 | 164,000 | 955 |
| 2007-08-20 | 892 | 929 | 890 | 928 | 148,000 | 928 |
| 2007-08-17 | 893 | 903 | 872 | 872 | 54,000 | 872 |
| 2007-08-16 | 876 | 892 | 870 | 892 | 60,000 | 892 |
| 2007-08-15 | 893 | 900 | 887 | 900 | 68,000 | 900 |
| 2007-08-14 | 882 | 898 | 881 | 893 | 46,000 | 893 |
| 2007-08-13 | 887 | 900 | 881 | 892 | 67,000 | 892 |
| 2007-08-10 | 879 | 882 | 872 | 875 | 65,000 | 875 |
| 2007-08-09 | 908 | 909 | 873 | 890 | 112,000 | 890 |
| 2007-08-08 | 910 | 913 | 885 | 885 | 87,000 | 885 |
| 2007-08-07 | 920 | 920 | 892 | 910 | 96,000 | 910 |
| 2007-08-06 | 885 | 923 | 885 | 915 | 89,000 | 915 |
| 2007-08-03 | 896 | 900 | 880 | 895 | 97,000 | 895 |
| 2007-08-02 | 902 | 910 | 890 | 895 | 242,000 | 895 |
| 2007-08-01 | 874 | 876 | 854 | 872 | 316,000 | 872 |
| 2007-07-31 | 794 | 794 | 792 | 794 | 22,000 | 794 |
| 2007-07-30 | 784 | 787 | 784 | 787 | 20,000 | 787 |
| 2007-07-27 | 784 | 786 | 784 | 785 | 25,000 | 785 |
| 2007-07-26 | 789 | 789 | 785 | 785 | 17,000 | 785 |
| 2007-07-25 | 798 | 798 | 786 | 786 | 10,000 | 786 |
| 2007-07-24 | 786 | 789 | 785 | 789 | 17,000 | 789 |
| 2007-07-23 | 788 | 788 | 785 | 786 | 14,000 | 786 |
| 2007-07-20 | 802 | 802 | 789 | 789 | 26,000 | 789 |
| 2007-07-19 | 800 | 805 | 798 | 798 | 18,000 | 798 |
| 2007-07-18 | 803 | 803 | 797 | 797 | 16,000 | 797 |
| 2007-07-17 | 807 | 807 | 803 | 803 | 33,000 | 803 |
| 2007-07-13 | 809 | 810 | 805 | 805 | 19,000 | 805 |
| 2007-07-12 | 806 | 806 | 804 | 806 | 17,000 | 806 |
| 2007-07-11 | 807 | 807 | 804 | 805 | 12,000 | 805 |
| 2007-07-10 | 805 | 810 | 805 | 810 | 9,000 | 810 |
| 2007-07-09 | 808 | 810 | 806 | 810 | 15,000 | 810 |
| 2007-07-06 | 805 | 810 | 803 | 808 | 21,000 | 808 |
| 2007-07-05 | 807 | 812 | 807 | 812 | 9,000 | 812 |
| 2007-07-04 | 811 | 811 | 804 | 806 | 10,000 | 806 |
| 2007-07-03 | 819 | 819 | 810 | 810 | 21,000 | 810 |
| 2007-07-02 | 813 | 813 | 807 | 809 | 10,000 | 809 |
| 2007-06-29 | 801 | 803 | 800 | 803 | 35,000 | 803 |
| 2007-06-28 | 790 | 797 | 789 | 797 | 36,000 | 797 |
| 2007-06-27 | 799 | 800 | 790 | 790 | 44,000 | 790 |
| 2007-06-26 | 798 | 799 | 792 | 795 | 36,000 | 795 |
| 2007-06-25 | 798 | 802 | 793 | 798 | 42,000 | 798 |
| 2007-06-22 | 794 | 800 | 794 | 798 | 32,000 | 798 |
| 2007-06-21 | 793 | 798 | 793 | 797 | 40,000 | 797 |
| 2007-06-20 | 802 | 802 | 791 | 793 | 33,000 | 793 |
| 2007-06-19 | 815 | 815 | 803 | 806 | 29,000 | 806 |
| 2007-06-18 | 808 | 808 | 804 | 806 | 21,000 | 806 |
| 2007-06-15 | 797 | 803 | 790 | 803 | 53,000 | 803 |
| 2007-06-14 | 801 | 802 | 797 | 798 | 18,000 | 798 |
| 2007-06-13 | 801 | 803 | 798 | 801 | 22,000 | 801 |
| 2007-06-12 | 806 | 810 | 800 | 806 | 32,000 | 806 |
| 2007-06-11 | 809 | 809 | 804 | 805 | 20,000 | 805 |
| 2007-06-08 | 819 | 835 | 801 | 811 | 42,000 | 811 |
| 2007-06-07 | 810 | 823 | 807 | 819 | 31,000 | 819 |
| 2007-06-06 | 821 | 821 | 811 | 815 | 23,000 | 815 |
| 2007-06-05 | 811 | 823 | 811 | 823 | 32,000 | 823 |
| 2007-06-04 | 826 | 826 | 810 | 820 | 31,000 | 820 |
| 2007-06-01 | 830 | 831 | 822 | 825 | 36,000 | 825 |
| 2007-05-31 | 811 | 825 | 811 | 825 | 27,000 | 825 |
| 2007-05-30 | 809 | 813 | 806 | 810 | 40,000 | 810 |
| 2007-05-29 | 806 | 807 | 797 | 799 | 52,000 | 799 |
| 2007-05-28 | 803 | 812 | 803 | 806 | 19,000 | 806 |
| 2007-05-25 | 812 | 812 | 803 | 804 | 23,000 | 804 |
| 2007-05-24 | 809 | 809 | 800 | 805 | 14,000 | 805 |
| 2007-05-23 | 808 | 810 | 805 | 809 | 14,000 | 809 |
| 2007-05-22 | 803 | 804 | 798 | 802 | 26,000 | 802 |
| 2007-05-21 | 797 | 801 | 797 | 801 | 12,000 | 801 |
| 2007-05-18 | 812 | 812 | 798 | 798 | 23,000 | 798 |
| 2007-05-17 | 800 | 812 | 800 | 802 | 16,000 | 802 |
| 2007-05-16 | 795 | 805 | 795 | 800 | 11,000 | 800 |
| 2007-05-15 | 804 | 804 | 795 | 795 | 46,000 | 795 |
| 2007-05-14 | 800 | 823 | 800 | 814 | 52,000 | 814 |
| 2007-05-11 | 818 | 818 | 796 | 800 | 65,000 | 800 |
| 2007-05-10 | 847 | 847 | 820 | 820 | 49,000 | 820 |
| 2007-05-09 | 845 | 848 | 845 | 847 | 7,000 | 847 |
| 2007-05-08 | 845 | 845 | 838 | 845 | 15,000 | 845 |
| 2007-05-07 | 845 | 849 | 844 | 845 | 13,000 | 845 |
| 2007-05-02 | 851 | 851 | 835 | 840 | 17,000 | 840 |
| 2007-05-01 | 837 | 846 | 837 | 845 | 9,000 | 845 |
| 2007-04-27 | 863 | 868 | 828 | 836 | 57,000 | 836 |
| 2007-04-26 | 841 | 863 | 841 | 854 | 77,000 | 854 |
| 2007-04-25 | 839 | 857 | 837 | 841 | 62,000 | 841 |
| 2007-04-24 | 831 | 842 | 828 | 839 | 37,000 | 839 |
| 2007-04-23 | 828 | 838 | 821 | 821 | 26,000 | 821 |
| 2007-04-20 | 823 | 834 | 823 | 826 | 13,000 | 826 |
| 2007-04-19 | 828 | 840 | 820 | 822 | 21,000 | 822 |
| 2007-04-18 | 825 | 838 | 815 | 838 | 25,000 | 838 |
| 2007-04-17 | 838 | 838 | 825 | 825 | 30,000 | 825 |
| 2007-04-16 | 835 | 847 | 834 | 838 | 13,000 | 838 |
| 2007-04-13 | 840 | 844 | 828 | 833 | 18,000 | 833 |
| 2007-04-12 | 853 | 853 | 845 | 849 | 15,000 | 849 |
| 2007-04-11 | 850 | 859 | 849 | 853 | 29,000 | 853 |
| 2007-04-10 | 843 | 849 | 843 | 847 | 21,000 | 847 |
| 2007-04-09 | 840 | 845 | 840 | 842 | 20,000 | 842 |
| 2007-04-06 | 838 | 840 | 835 | 839 | 4,000 | 839 |
| 2007-04-05 | 844 | 845 | 838 | 838 | 20,000 | 838 |
| 2007-04-04 | 834 | 841 | 834 | 841 | 20,000 | 841 |
| 2007-04-03 | 837 | 840 | 825 | 833 | 25,000 | 833 |
| 2007-04-02 | 823 | 844 | 823 | 827 | 41,000 | 827 |
| 2007-03-30 | 818 | 826 | 811 | 826 | 25,000 | 826 |
| 2007-03-29 | 822 | 822 | 816 | 818 | 18,000 | 818 |
| 2007-03-28 | 833 | 833 | 818 | 826 | 9,000 | 826 |
| 2007-03-27 | 832 | 833 | 824 | 824 | 9,000 | 824 |
| 2007-03-26 | 850 | 854 | 844 | 844 | 24,000 | 844 |
| 2007-03-23 | 848 | 854 | 839 | 841 | 25,000 | 841 |
| 2007-03-22 | 856 | 865 | 845 | 848 | 51,000 | 848 |
| 2007-03-20 | 834 | 841 | 826 | 840 | 37,000 | 840 |
| 2007-03-19 | 825 | 833 | 820 | 833 | 21,000 | 833 |
| 2007-03-16 | 822 | 823 | 814 | 820 | 25,000 | 820 |
| 2007-03-15 | 816 | 816 | 810 | 814 | 23,000 | 814 |
| 2007-03-14 | 815 | 822 | 806 | 806 | 32,000 | 806 |
| 2007-03-13 | 818 | 830 | 817 | 825 | 56,000 | 825 |
| 2007-03-12 | 824 | 824 | 817 | 818 | 22,000 | 818 |
| 2007-03-09 | 818 | 823 | 815 | 815 | 60,000 | 815 |
| 2007-03-08 | 811 | 817 | 804 | 817 | 66,000 | 817 |
| 2007-03-07 | 816 | 817 | 803 | 803 | 65,000 | 803 |
| 2007-03-06 | 800 | 817 | 795 | 814 | 92,000 | 814 |
| 2007-03-05 | 807 | 807 | 798 | 800 | 202,000 | 800 |
| 2007-03-02 | 820 | 820 | 804 | 806 | 49,000 | 806 |
| 2007-03-01 | 825 | 825 | 805 | 811 | 126,000 | 811 |
| 2007-02-28 | 838 | 838 | 812 | 825 | 133,000 | 825 |
| 2007-02-27 | 848 | 852 | 845 | 849 | 44,000 | 849 |
| 2007-02-26 | 850 | 861 | 846 | 848 | 41,000 | 848 |
| 2007-02-23 | 860 | 869 | 839 | 848 | 94,000 | 848 |
| 2007-02-22 | 850 | 860 | 850 | 851 | 68,000 | 851 |
| 2007-02-21 | 839 | 857 | 837 | 846 | 89,000 | 846 |
| 2007-02-20 | 881 | 881 | 825 | 837 | 156,000 | 837 |
| 2007-02-19 | 867 | 889 | 867 | 881 | 18,000 | 881 |
| 2007-02-16 | 887 | 887 | 860 | 864 | 54,000 | 864 |
| 2007-02-15 | 873 | 878 | 869 | 877 | 37,000 | 877 |
| 2007-02-14 | 886 | 886 | 868 | 873 | 63,000 | 873 |
| 2007-02-13 | 883 | 899 | 881 | 886 | 34,000 | 886 |
| 2007-02-09 | 884 | 898 | 876 | 882 | 65,000 | 882 |
| 2007-02-08 | 896 | 897 | 875 | 876 | 65,000 | 876 |
| 2007-02-07 | 886 | 891 | 885 | 888 | 52,000 | 888 |
| 2007-02-06 | 885 | 898 | 881 | 885 | 63,000 | 885 |
| 2007-02-05 | 891 | 899 | 882 | 883 | 95,000 | 883 |
| 2007-02-02 | 900 | 902 | 887 | 891 | 72,000 | 891 |
| 2007-02-01 | 907 | 929 | 900 | 910 | 138,000 | 910 |
| 2007-01-31 | 906 | 910 | 884 | 891 | 155,000 | 891 |
| 2007-01-30 | 955 | 955 | 921 | 921 | 139,000 | 921 |
| 2007-01-29 | 970 | 970 | 957 | 958 | 143,000 | 958 |
| 2007-01-26 | 951 | 979 | 948 | 970 | 222,000 | 970 |
| 2007-01-25 | 960 | 976 | 960 | 971 | 168,000 | 971 |
| 2007-01-24 | 960 | 970 | 951 | 959 | 161,000 | 959 |
| 2007-01-23 | 946 | 982 | 946 | 970 | 644,000 | 970 |
| 2007-01-22 | 915 | 947 | 915 | 947 | 391,000 | 947 |
| 2007-01-19 | 856 | 887 | 856 | 882 | 181,000 | 882 |
| 2007-01-18 | 828 | 839 | 828 | 836 | 27,000 | 836 |
| 2007-01-17 | 827 | 828 | 826 | 828 | 30,000 | 828 |
| 2007-01-16 | 824 | 826 | 824 | 826 | 6,000 | 826 |
| 2007-01-15 | 816 | 829 | 809 | 824 | 35,000 | 824 |
| 2007-01-12 | 834 | 836 | 815 | 815 | 92,000 | 815 |
| 2007-01-11 | 821 | 830 | 821 | 825 | 26,000 | 825 |
| 2007-01-10 | 830 | 838 | 830 | 831 | 22,000 | 831 |
| 2007-01-09 | 825 | 830 | 825 | 828 | 35,000 | 828 |
| 2007-01-05 | 848 | 848 | 820 | 820 | 23,000 | 820 |
| 2007-01-04 | 828 | 840 | 828 | 840 | 7,000 | 840 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
