2053 中部飼料(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-306887116887114,000711
2008-12-2969069068468530,000685
2008-12-2670070069069021,000690
2008-12-2570970969769715,000697
2008-12-2470873569069965,000699
2008-12-2268070868070037,000700
2008-12-1966167066167025,000670
2008-12-1868668666967127,000671
2008-12-1770071767969059,000690
2008-12-1669669766168775,000687
2008-12-1562969661969662,000696
2008-12-1257359957059965,000599
2008-12-1156158955958924,000589
2008-12-1058659056856824,000568
2008-12-095875875785788,000578
2008-12-0857358757258716,000587
2008-12-0557058557058332,000583
2008-12-0458158156257031,000570
2008-12-0356058156058120,000581
2008-12-0257757755356914,000569
2008-12-0158958957257726,000577
2008-11-2857258255958221,000582
2008-11-2758859256557115,000571
2008-11-2658659556558824,000588
2008-11-2557359056358814,000588
2008-11-2155558054257331,000573
2008-11-2056157956157375,000573
2008-11-1957659055558167,000581
2008-11-1856657555657352,000573
2008-11-1754456754456743,000567
2008-11-1453756352554451,000544
2008-11-1351053151053110,000531
2008-11-1251853351852823,000528
2008-11-1152453552052670,000526
2008-11-1053354252652731,000527
2008-11-0752855452352657,000526
2008-11-0652654052153040,000530
2008-11-05518540515530100,000530
2008-11-0452052550551557,000515
2008-10-3152956550052093,000520
2008-10-3052356052352358,000523
2008-10-29539545500533127,000533
2008-10-2853955053754953,000549
2008-10-2753256053254958,000549
2008-10-2459959957158227,000582
2008-10-2358459456558019,000580
2008-10-2258061058060018,000600
2008-10-2158061458059133,000591
2008-10-2060361059059729,000597
2008-10-1753159153158039,000580
2008-10-1658058052152186,000521
2008-10-1562662959060019,000600
2008-10-1467167162762925,000629
2008-10-1066066057861624,000616
2008-10-0968168166066029,000660
2008-10-0868869566267127,000671
2008-10-0768268265066823,000668
2008-10-0670671467070223,000702
2008-10-0370974870170624,000706
2008-10-0271871868669115,000691
2008-10-0168770068570025,000700
2008-09-3071971968068512,000685
2008-09-2970072870071917,000719
2008-09-2674074069771040,000710
2008-09-2574174173073014,000730
2008-09-2477377373374863,000748
2008-09-2276077876077748,000777
2008-09-1976078075377450,000774
2008-09-1870578268878065,000780
2008-09-1768169066168511,000685
2008-09-1667669166268130,000681
2008-09-1269272067569962,000699
2008-09-1167467565466221,000662
2008-09-1065068565068021,000680
2008-09-0968268265966819,000668
2008-09-0869270168269226,000692
2008-09-0565667265466218,000662
2008-09-0465967565967113,000671
2008-09-0366267065965914,000659
2008-09-0268568566166112,000661
2008-09-0170270269169411,000694
2008-08-2970270569070224,000702
2008-08-2869469468168216,000682
2008-08-2769869868369510,000695
2008-08-2671071069470521,000705
2008-08-2573073572173021,000730
2008-08-2269072569070621,000706
2008-08-2168269467269426,000694
2008-08-2067168366168315,000683
2008-08-1967367865766428,000664
2008-08-1866167064866539,000665
2008-08-1562063461363139,000631
2008-08-1466466461664036,000640
2008-08-1366968366567423,000674
2008-08-1268869268768971,000689
2008-08-1175175168368578,000685
2008-08-0876076075075033,000750
2008-08-0781381376377635,000776
2008-08-0681882781181136,000811
2008-08-0580582080581821,000818
2008-08-0481082180280421,000804
2008-08-0184284580881035,000810
2008-07-3182984882984135,000841
2008-07-3082084181082726,000827
2008-07-2985786780182075,000820
2008-07-2889189188188730,000887
2008-07-2589990689189115,000891
2008-07-2491191189490529,000905
2008-07-2389791589791018,000910
2008-07-2287090586289731,000897
2008-07-1890090088088857,000888
2008-07-1789689788688918,000889
2008-07-1686590086586635,000866
2008-07-1583986082686058,000860
2008-07-1481883981183231,000832
2008-07-1180582080582015,000820
2008-07-1078181078180513,000805
2008-07-0977681877681045,000810
2008-07-0878078175175150,000751
2008-07-0779580077180037,000800
2008-07-0481881878378525,000785
2008-07-038008007987983,000798
2008-07-0281281279480022,000800
2008-07-0179982579982113,000821
2008-06-3079079979079919,000799
2008-06-2779280078280024,000800
2008-06-2682082079279229,000792
2008-06-2577780077280030,000800
2008-06-2480280978579328,000793
2008-06-2380480579379327,000793
2008-06-2083483482382931,000829
2008-06-1983885082584441,000844
2008-06-1883884581783957,000839
2008-06-1785886583384757,000847
2008-06-1685086984584628,000846
2008-06-1382787082784091,000840
2008-06-12868868818818167,000818
2008-06-11916917876876103,000876
2008-06-1096896892592624,000926
2008-06-0993396693394934,000949
2008-06-061,0001,00097998320,000983
2008-06-051,0201,02099599525,000995
2008-06-049881,0209881,01862,0001,018
2008-06-0397598496197841,000978
2008-06-0297297596997025,000970
2008-05-3093597393597366,000973
2008-05-2994194191492560,000925
2008-05-2894396494295039,000950
2008-05-2794095394095344,000953
2008-05-2694494892094847,000948
2008-05-2391596291494872,000948
2008-05-2293693690891477,000914
2008-05-21944952930937111,000937
2008-05-20945963942943216,000943
2008-05-19915944913935124,000935
2008-05-1690590589089569,000895
2008-05-1592192189090192,000901
2008-05-14862901862891139,000891
2008-05-1389389584884868,000848
2008-05-12835911835883233,000883
2008-05-09815839815837103,000837
2008-05-08780814780801111,000801
2008-05-07740795733786131,000786
2008-05-0272072571972068,000720
2008-05-0172272670971992,000719
2008-04-3069471969371259,000712
2008-04-2868569668369345,000693
2008-04-2567968967467637,000676
2008-04-2466768066366652,000666
2008-04-2367967965866029,000660
2008-04-2268068067567649,000676
2008-04-2166168064667357,000673
2008-04-1863063862563243,000632
2008-04-1763465063263350,000633
2008-04-1661165061162444,000624
2008-04-1561763761061083,000610
2008-04-1462062161661720,000617
2008-04-1163864262363187,000631
2008-04-1065665664164127,000641
2008-04-0966566565565619,000656
2008-04-0865266064965716,000657
2008-04-0766466464865236,000652
2008-04-0467567565966632,000666
2008-04-0368068167067538,000675
2008-04-0268069867567522,000675
2008-04-0166067865067886,000678
2008-03-3163966163965974,000659
2008-03-2863064263064122,000641
2008-03-2763164461762775,000627
2008-03-2662863562763328,000633
2008-03-2565065063063644,000636
2008-03-2462063561863060,000630
2008-03-2161861860561762,000617
2008-03-1958459458058963,000589
2008-03-1856958456958467,000584
2008-03-17567580547579114,000579
2008-03-14572579553566153,000566
2008-03-13569577542545131,000545
2008-03-12588593576579126,000579
2008-03-11578578552560227,000560
2008-03-10568582560574117,000574
2008-03-07613613581588236,000588
2008-03-06629635622623227,000623
2008-03-05621626612621151,000621
2008-03-04656656615624170,000624
2008-03-03650655638646231,000646
2008-02-29646656644650113,000650
2008-02-28651655646651224,000651
2008-02-27651655642648200,000648
2008-02-26652653643644162,000644
2008-02-25659660624632399,000632
2008-02-22675685638655245,000655
2008-02-21685703675676141,000676
2008-02-20725725665681196,000681
2008-02-19736746726735106,000735
2008-02-1872773372072091,000720
2008-02-15688706680706136,000706
2008-02-14695700678678125,000678
2008-02-13690720689689100,000689
2008-02-12702703679680129,000680
2008-02-0871273470570588,000705
2008-02-07705724704712117,000712
2008-02-06719725703704142,000704
2008-02-05743743722728130,000728
2008-02-04748748706746286,000746
2008-02-01775782740749425,000749
2008-01-31815816815815181,000815
2008-01-30961965914915115,000915
2008-01-291,0051,020949950138,000950
2008-01-281,0331,0331,0241,02426,0001,024
2008-01-251,0271,0271,0151,01668,0001,016
2008-01-249361,00793699745,000997
2008-01-2399099094094670,000946
2008-01-2297697693795442,000954
2008-01-211,0061,00696696663,000966
2008-01-181,0091,00996799642,000996
2008-01-179891,0189791,01886,0001,018
2008-01-1698898894595961,000959
2008-01-151,0101,01097198887,000988
2008-01-111,0371,03999299266,000992
2008-01-101,0421,0451,0111,01729,0001,017
2008-01-099991,0239751,02247,0001,022
2008-01-089761,00297699076,000990
2008-01-0798098696998662,000986
2008-01-041,0181,01897998842,000988

分割・併合履歴 : [1987-01-28]1株→1.05株