2053 中部飼料(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 899 | 899 | 890 | 895 | 11,000 | 895 |
| 2009-12-29 | 904 | 904 | 890 | 890 | 13,000 | 890 |
| 2009-12-28 | 894 | 909 | 890 | 903 | 25,000 | 903 |
| 2009-12-25 | 907 | 907 | 894 | 894 | 20,000 | 894 |
| 2009-12-24 | 892 | 912 | 888 | 907 | 48,000 | 907 |
| 2009-12-22 | 895 | 896 | 886 | 892 | 36,000 | 892 |
| 2009-12-21 | 899 | 923 | 878 | 878 | 79,000 | 878 |
| 2009-12-18 | 888 | 913 | 871 | 909 | 76,000 | 909 |
| 2009-12-17 | 897 | 917 | 878 | 878 | 97,000 | 878 |
| 2009-12-16 | 853 | 897 | 852 | 897 | 73,000 | 897 |
| 2009-12-15 | 850 | 868 | 843 | 843 | 77,000 | 843 |
| 2009-12-14 | 824 | 852 | 824 | 849 | 85,000 | 849 |
| 2009-12-11 | 808 | 814 | 802 | 809 | 70,000 | 809 |
| 2009-12-10 | 818 | 821 | 805 | 805 | 18,000 | 805 |
| 2009-12-09 | 819 | 819 | 808 | 808 | 9,000 | 808 |
| 2009-12-08 | 811 | 820 | 805 | 818 | 19,000 | 818 |
| 2009-12-07 | 817 | 818 | 806 | 812 | 26,000 | 812 |
| 2009-12-04 | 815 | 815 | 800 | 800 | 31,000 | 800 |
| 2009-12-03 | 817 | 829 | 806 | 816 | 40,000 | 816 |
| 2009-12-02 | 795 | 829 | 795 | 813 | 84,000 | 813 |
| 2009-12-01 | 755 | 785 | 751 | 785 | 56,000 | 785 |
| 2009-11-30 | 755 | 762 | 740 | 745 | 98,000 | 745 |
| 2009-11-27 | 763 | 773 | 752 | 754 | 44,000 | 754 |
| 2009-11-26 | 770 | 770 | 761 | 764 | 51,000 | 764 |
| 2009-11-25 | 776 | 776 | 753 | 770 | 46,000 | 770 |
| 2009-11-24 | 784 | 791 | 760 | 766 | 42,000 | 766 |
| 2009-11-20 | 777 | 777 | 770 | 777 | 36,000 | 777 |
| 2009-11-19 | 775 | 792 | 769 | 789 | 27,000 | 789 |
| 2009-11-18 | 795 | 808 | 781 | 781 | 56,000 | 781 |
| 2009-11-17 | 835 | 835 | 796 | 796 | 52,000 | 796 |
| 2009-11-16 | 837 | 847 | 831 | 844 | 18,000 | 844 |
| 2009-11-13 | 827 | 854 | 827 | 845 | 33,000 | 845 |
| 2009-11-12 | 847 | 847 | 827 | 827 | 40,000 | 827 |
| 2009-11-11 | 874 | 874 | 851 | 855 | 27,000 | 855 |
| 2009-11-10 | 873 | 875 | 865 | 873 | 23,000 | 873 |
| 2009-11-09 | 852 | 869 | 850 | 866 | 22,000 | 866 |
| 2009-11-06 | 848 | 856 | 843 | 848 | 43,000 | 848 |
| 2009-11-05 | 834 | 849 | 834 | 847 | 60,000 | 847 |
| 2009-11-04 | 827 | 833 | 816 | 833 | 31,000 | 833 |
| 2009-11-02 | 835 | 839 | 827 | 828 | 53,000 | 828 |
| 2009-10-30 | 844 | 869 | 840 | 845 | 92,000 | 845 |
| 2009-10-29 | 842 | 843 | 825 | 843 | 50,000 | 843 |
| 2009-10-28 | 844 | 848 | 832 | 841 | 69,000 | 841 |
| 2009-10-27 | 837 | 843 | 828 | 843 | 36,000 | 843 |
| 2009-10-26 | 832 | 860 | 832 | 840 | 69,000 | 840 |
| 2009-10-23 | 821 | 830 | 820 | 828 | 43,000 | 828 |
| 2009-10-22 | 826 | 828 | 817 | 825 | 39,000 | 825 |
| 2009-10-21 | 803 | 826 | 803 | 816 | 65,000 | 816 |
| 2009-10-20 | 797 | 802 | 795 | 800 | 31,000 | 800 |
| 2009-10-19 | 809 | 809 | 791 | 804 | 44,000 | 804 |
| 2009-10-16 | 797 | 800 | 791 | 800 | 49,000 | 800 |
| 2009-10-15 | 758 | 798 | 758 | 798 | 81,000 | 798 |
| 2009-10-14 | 748 | 754 | 739 | 749 | 51,000 | 749 |
| 2009-10-13 | 766 | 774 | 749 | 749 | 74,000 | 749 |
| 2009-10-09 | 768 | 771 | 763 | 764 | 57,000 | 764 |
| 2009-10-08 | 794 | 794 | 778 | 778 | 49,000 | 778 |
| 2009-10-07 | 777 | 802 | 777 | 795 | 39,000 | 795 |
| 2009-10-06 | 782 | 789 | 771 | 787 | 39,000 | 787 |
| 2009-10-05 | 777 | 782 | 770 | 782 | 28,000 | 782 |
| 2009-10-02 | 781 | 781 | 767 | 768 | 22,000 | 768 |
| 2009-10-01 | 778 | 781 | 770 | 781 | 39,000 | 781 |
| 2009-09-30 | 766 | 782 | 766 | 780 | 22,000 | 780 |
| 2009-09-29 | 766 | 784 | 764 | 776 | 34,000 | 776 |
| 2009-09-28 | 784 | 785 | 765 | 775 | 25,000 | 775 |
| 2009-09-25 | 778 | 785 | 778 | 784 | 26,000 | 784 |
| 2009-09-24 | 794 | 794 | 780 | 786 | 90,000 | 786 |
| 2009-09-18 | 782 | 785 | 768 | 778 | 33,000 | 778 |
| 2009-09-17 | 776 | 780 | 776 | 780 | 7,000 | 780 |
| 2009-09-16 | 773 | 793 | 765 | 774 | 35,000 | 774 |
| 2009-09-15 | 771 | 772 | 769 | 769 | 20,000 | 769 |
| 2009-09-14 | 766 | 768 | 763 | 764 | 15,000 | 764 |
| 2009-09-11 | 768 | 773 | 759 | 764 | 70,000 | 764 |
| 2009-09-10 | 755 | 769 | 751 | 752 | 35,000 | 752 |
| 2009-09-09 | 774 | 774 | 753 | 757 | 71,000 | 757 |
| 2009-09-08 | 767 | 780 | 764 | 772 | 44,000 | 772 |
| 2009-09-07 | 761 | 771 | 761 | 768 | 9,000 | 768 |
| 2009-09-04 | 773 | 780 | 765 | 765 | 39,000 | 765 |
| 2009-09-03 | 773 | 783 | 773 | 775 | 27,000 | 775 |
| 2009-09-02 | 801 | 801 | 771 | 780 | 82,000 | 780 |
| 2009-09-01 | 820 | 822 | 802 | 806 | 47,000 | 806 |
| 2009-08-31 | 837 | 842 | 817 | 820 | 25,000 | 820 |
| 2009-08-28 | 843 | 850 | 834 | 837 | 17,000 | 837 |
| 2009-08-27 | 849 | 849 | 825 | 834 | 21,000 | 834 |
| 2009-08-26 | 850 | 854 | 836 | 847 | 25,000 | 847 |
| 2009-08-25 | 838 | 845 | 829 | 835 | 23,000 | 835 |
| 2009-08-24 | 811 | 829 | 811 | 829 | 26,000 | 829 |
| 2009-08-21 | 819 | 824 | 803 | 810 | 20,000 | 810 |
| 2009-08-20 | 808 | 819 | 807 | 818 | 40,000 | 818 |
| 2009-08-19 | 822 | 822 | 808 | 808 | 25,000 | 808 |
| 2009-08-18 | 818 | 835 | 818 | 822 | 26,000 | 822 |
| 2009-08-17 | 858 | 859 | 826 | 826 | 36,000 | 826 |
| 2009-08-14 | 844 | 860 | 844 | 858 | 26,000 | 858 |
| 2009-08-13 | 850 | 865 | 840 | 843 | 40,000 | 843 |
| 2009-08-12 | 841 | 856 | 827 | 836 | 66,000 | 836 |
| 2009-08-11 | 820 | 846 | 817 | 841 | 52,000 | 841 |
| 2009-08-10 | 814 | 820 | 814 | 816 | 23,000 | 816 |
| 2009-08-07 | 805 | 810 | 800 | 804 | 12,000 | 804 |
| 2009-08-06 | 806 | 816 | 800 | 804 | 24,000 | 804 |
| 2009-08-05 | 819 | 819 | 804 | 805 | 30,000 | 805 |
| 2009-08-04 | 818 | 825 | 814 | 818 | 81,000 | 818 |
| 2009-08-03 | 829 | 830 | 813 | 816 | 26,000 | 816 |
| 2009-07-31 | 828 | 828 | 815 | 820 | 35,000 | 820 |
| 2009-07-30 | 810 | 826 | 799 | 819 | 34,000 | 819 |
| 2009-07-29 | 823 | 823 | 802 | 807 | 44,000 | 807 |
| 2009-07-28 | 823 | 823 | 799 | 814 | 47,000 | 814 |
| 2009-07-27 | 830 | 831 | 809 | 825 | 83,000 | 825 |
| 2009-07-24 | 753 | 842 | 753 | 820 | 132,000 | 820 |
| 2009-07-23 | 760 | 760 | 751 | 753 | 33,000 | 753 |
| 2009-07-22 | 764 | 764 | 754 | 758 | 32,000 | 758 |
| 2009-07-21 | 740 | 763 | 740 | 754 | 38,000 | 754 |
| 2009-07-17 | 721 | 729 | 721 | 726 | 6,000 | 726 |
| 2009-07-16 | 718 | 726 | 714 | 718 | 17,000 | 718 |
| 2009-07-15 | 710 | 720 | 710 | 717 | 16,000 | 717 |
| 2009-07-14 | 721 | 729 | 712 | 719 | 27,000 | 719 |
| 2009-07-13 | 730 | 730 | 709 | 712 | 39,000 | 712 |
| 2009-07-10 | 719 | 736 | 719 | 735 | 36,000 | 735 |
| 2009-07-09 | 735 | 735 | 716 | 722 | 26,000 | 722 |
| 2009-07-08 | 732 | 735 | 720 | 727 | 15,000 | 727 |
| 2009-07-07 | 722 | 735 | 722 | 735 | 36,000 | 735 |
| 2009-07-06 | 703 | 723 | 703 | 722 | 53,000 | 722 |
| 2009-07-03 | 694 | 707 | 685 | 706 | 26,000 | 706 |
| 2009-07-02 | 700 | 704 | 690 | 704 | 16,000 | 704 |
| 2009-07-01 | 700 | 710 | 699 | 708 | 27,000 | 708 |
| 2009-06-30 | 688 | 699 | 688 | 699 | 12,000 | 699 |
| 2009-06-29 | 698 | 700 | 690 | 698 | 14,000 | 698 |
| 2009-06-26 | 707 | 707 | 699 | 700 | 11,000 | 700 |
| 2009-06-25 | 700 | 701 | 693 | 698 | 17,000 | 698 |
| 2009-06-24 | 691 | 703 | 675 | 693 | 34,000 | 693 |
| 2009-06-23 | 698 | 702 | 681 | 681 | 41,000 | 681 |
| 2009-06-22 | 695 | 707 | 691 | 698 | 36,000 | 698 |
| 2009-06-19 | 683 | 692 | 676 | 685 | 25,000 | 685 |
| 2009-06-18 | 685 | 685 | 673 | 675 | 11,000 | 675 |
| 2009-06-17 | 662 | 682 | 660 | 676 | 25,000 | 676 |
| 2009-06-16 | 670 | 671 | 659 | 659 | 29,000 | 659 |
| 2009-06-15 | 660 | 670 | 660 | 670 | 51,000 | 670 |
| 2009-06-12 | 651 | 660 | 646 | 660 | 32,000 | 660 |
| 2009-06-11 | 657 | 662 | 655 | 661 | 8,000 | 661 |
| 2009-06-10 | 650 | 660 | 649 | 658 | 22,000 | 658 |
| 2009-06-09 | 672 | 672 | 660 | 660 | 10,000 | 660 |
| 2009-06-08 | 675 | 675 | 667 | 672 | 19,000 | 672 |
| 2009-06-05 | 664 | 672 | 664 | 670 | 7,000 | 670 |
| 2009-06-04 | 676 | 676 | 663 | 663 | 19,000 | 663 |
| 2009-06-03 | 676 | 676 | 668 | 672 | 5,000 | 672 |
| 2009-06-02 | 671 | 682 | 671 | 679 | 38,000 | 679 |
| 2009-06-01 | 671 | 671 | 650 | 661 | 26,000 | 661 |
| 2009-05-29 | 675 | 678 | 664 | 671 | 26,000 | 671 |
| 2009-05-28 | 666 | 689 | 652 | 675 | 25,000 | 675 |
| 2009-05-27 | 672 | 687 | 670 | 676 | 27,000 | 676 |
| 2009-05-26 | 659 | 670 | 652 | 660 | 41,000 | 660 |
| 2009-05-25 | 648 | 660 | 638 | 649 | 40,000 | 649 |
| 2009-05-22 | 606 | 635 | 606 | 632 | 45,000 | 632 |
| 2009-05-21 | 615 | 618 | 608 | 615 | 25,000 | 615 |
| 2009-05-20 | 616 | 618 | 602 | 615 | 39,000 | 615 |
| 2009-05-19 | 600 | 614 | 600 | 614 | 34,000 | 614 |
| 2009-05-18 | 617 | 617 | 608 | 610 | 27,000 | 610 |
| 2009-05-15 | 592 | 615 | 592 | 613 | 29,000 | 613 |
| 2009-05-14 | 590 | 605 | 587 | 595 | 26,000 | 595 |
| 2009-05-13 | 595 | 600 | 591 | 600 | 19,000 | 600 |
| 2009-05-12 | 600 | 610 | 599 | 599 | 24,000 | 599 |
| 2009-05-11 | 600 | 601 | 596 | 597 | 21,000 | 597 |
| 2009-05-08 | 588 | 605 | 583 | 599 | 19,000 | 599 |
| 2009-05-07 | 606 | 610 | 584 | 589 | 45,000 | 589 |
| 2009-05-01 | 570 | 608 | 570 | 601 | 84,000 | 601 |
| 2009-04-30 | 562 | 567 | 556 | 562 | 32,000 | 562 |
| 2009-04-28 | 553 | 565 | 552 | 552 | 23,000 | 552 |
| 2009-04-27 | 570 | 571 | 554 | 554 | 30,000 | 554 |
| 2009-04-24 | 573 | 573 | 564 | 565 | 37,000 | 565 |
| 2009-04-23 | 556 | 568 | 551 | 564 | 52,000 | 564 |
| 2009-04-22 | 571 | 574 | 555 | 556 | 60,000 | 556 |
| 2009-04-21 | 562 | 577 | 561 | 570 | 39,000 | 570 |
| 2009-04-20 | 568 | 571 | 565 | 569 | 26,000 | 569 |
| 2009-04-17 | 580 | 581 | 563 | 563 | 52,000 | 563 |
| 2009-04-16 | 591 | 593 | 573 | 577 | 106,000 | 577 |
| 2009-04-15 | 549 | 600 | 542 | 588 | 224,000 | 588 |
| 2009-04-14 | 544 | 545 | 541 | 541 | 57,000 | 541 |
| 2009-04-13 | 558 | 558 | 546 | 546 | 37,000 | 546 |
| 2009-04-10 | 565 | 565 | 548 | 548 | 46,000 | 548 |
| 2009-04-09 | 565 | 571 | 561 | 561 | 42,000 | 561 |
| 2009-04-08 | 576 | 583 | 563 | 563 | 31,000 | 563 |
| 2009-04-07 | 590 | 590 | 582 | 582 | 8,000 | 582 |
| 2009-04-06 | 584 | 590 | 584 | 589 | 14,000 | 589 |
| 2009-04-03 | 606 | 606 | 578 | 586 | 25,000 | 586 |
| 2009-04-02 | 615 | 620 | 596 | 596 | 68,000 | 596 |
| 2009-04-01 | 629 | 629 | 613 | 615 | 29,000 | 615 |
| 2009-03-31 | 630 | 630 | 619 | 623 | 16,000 | 623 |
| 2009-03-30 | 640 | 648 | 620 | 620 | 23,000 | 620 |
| 2009-03-27 | 647 | 653 | 647 | 649 | 25,000 | 649 |
| 2009-03-26 | 639 | 645 | 639 | 644 | 7,000 | 644 |
| 2009-03-25 | 620 | 648 | 620 | 648 | 31,000 | 648 |
| 2009-03-24 | 654 | 654 | 620 | 630 | 29,000 | 630 |
| 2009-03-23 | 632 | 632 | 611 | 624 | 40,000 | 624 |
| 2009-03-19 | 634 | 634 | 612 | 614 | 33,000 | 614 |
| 2009-03-18 | 632 | 641 | 630 | 634 | 25,000 | 634 |
| 2009-03-17 | 641 | 641 | 634 | 635 | 17,000 | 635 |
| 2009-03-16 | 616 | 639 | 615 | 639 | 33,000 | 639 |
| 2009-03-13 | 611 | 621 | 587 | 603 | 56,000 | 603 |
| 2009-03-12 | 616 | 622 | 616 | 617 | 10,000 | 617 |
| 2009-03-11 | 635 | 635 | 617 | 617 | 24,000 | 617 |
| 2009-03-10 | 622 | 622 | 612 | 616 | 16,000 | 616 |
| 2009-03-09 | 643 | 643 | 641 | 641 | 16,000 | 641 |
| 2009-03-06 | 657 | 657 | 606 | 643 | 97,000 | 643 |
| 2009-03-05 | 680 | 680 | 658 | 665 | 40,000 | 665 |
| 2009-03-04 | 680 | 680 | 657 | 670 | 22,000 | 670 |
| 2009-03-03 | 661 | 690 | 661 | 683 | 14,000 | 683 |
| 2009-03-02 | 705 | 705 | 678 | 690 | 52,000 | 690 |
| 2009-02-27 | 710 | 710 | 700 | 709 | 21,000 | 709 |
| 2009-02-26 | 700 | 714 | 700 | 710 | 25,000 | 710 |
| 2009-02-25 | 723 | 723 | 692 | 710 | 39,000 | 710 |
| 2009-02-24 | 703 | 707 | 700 | 704 | 32,000 | 704 |
| 2009-02-23 | 719 | 719 | 706 | 713 | 12,000 | 713 |
| 2009-02-20 | 717 | 720 | 714 | 720 | 24,000 | 720 |
| 2009-02-19 | 713 | 722 | 708 | 712 | 13,000 | 712 |
| 2009-02-18 | 694 | 714 | 694 | 706 | 13,000 | 706 |
| 2009-02-17 | 702 | 702 | 700 | 702 | 18,000 | 702 |
| 2009-02-16 | 695 | 702 | 690 | 702 | 16,000 | 702 |
| 2009-02-13 | 693 | 699 | 685 | 685 | 19,000 | 685 |
| 2009-02-12 | 687 | 692 | 683 | 692 | 18,000 | 692 |
| 2009-02-10 | 691 | 697 | 683 | 697 | 29,000 | 697 |
| 2009-02-09 | 696 | 696 | 681 | 681 | 13,000 | 681 |
| 2009-02-06 | 696 | 707 | 696 | 702 | 29,000 | 702 |
| 2009-02-05 | 689 | 692 | 682 | 682 | 41,000 | 682 |
| 2009-02-04 | 682 | 688 | 682 | 688 | 12,000 | 688 |
| 2009-02-03 | 687 | 691 | 670 | 682 | 33,000 | 682 |
| 2009-02-02 | 683 | 689 | 676 | 682 | 17,000 | 682 |
| 2009-01-30 | 675 | 683 | 672 | 683 | 20,000 | 683 |
| 2009-01-29 | 695 | 696 | 680 | 690 | 27,000 | 690 |
| 2009-01-28 | 700 | 700 | 675 | 675 | 25,000 | 675 |
| 2009-01-27 | 698 | 710 | 698 | 710 | 33,000 | 710 |
| 2009-01-26 | 678 | 694 | 678 | 688 | 25,000 | 688 |
| 2009-01-23 | 659 | 669 | 659 | 668 | 5,000 | 668 |
| 2009-01-22 | 670 | 670 | 640 | 649 | 16,000 | 649 |
| 2009-01-21 | 672 | 673 | 660 | 660 | 15,000 | 660 |
| 2009-01-20 | 710 | 710 | 680 | 680 | 21,000 | 680 |
| 2009-01-19 | 688 | 704 | 675 | 700 | 26,000 | 700 |
| 2009-01-16 | 669 | 679 | 659 | 672 | 21,000 | 672 |
| 2009-01-15 | 662 | 672 | 659 | 660 | 19,000 | 660 |
| 2009-01-14 | 670 | 683 | 670 | 672 | 14,000 | 672 |
| 2009-01-13 | 711 | 715 | 668 | 670 | 67,000 | 670 |
| 2009-01-09 | 717 | 719 | 708 | 710 | 35,000 | 710 |
| 2009-01-08 | 710 | 719 | 705 | 709 | 24,000 | 709 |
| 2009-01-07 | 711 | 723 | 711 | 720 | 27,000 | 720 |
| 2009-01-06 | 705 | 716 | 695 | 700 | 18,000 | 700 |
| 2009-01-05 | 732 | 732 | 704 | 705 | 15,000 | 705 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
