2053 中部飼料(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	569	569	554	555	17,200	555
2010-12-29	562	570	562	568	8,300	568
2010-12-28	560	567	560	564	8,400	564
2010-12-27	550	568	550	561	38,500	561
2010-12-24	565	570	556	559	44,300	559
2010-12-22	562	574	562	567	21,100	567
2010-12-21	562	584	550	568	86,700	568
2010-12-20	572	584	566	567	90,100	567
2010-12-17	591	600	586	586	120,300	586
2010-12-16	560	602	552	589	269,900	589
2010-12-15	537	542	537	540	27,200	540
2010-12-14	544	544	536	540	59,500	540
2010-12-13	520	545	520	540	43,700	540
2010-12-10	522	522	515	519	61,000	519
2010-12-09	515	522	510	521	48,100	521
2010-12-08	511	517	510	517	36,400	517
2010-12-07	508	515	504	512	44,400	512
2010-12-06	511	514	510	514	13,200	514
2010-12-03	516	516	510	510	8,400	510
2010-12-02	519	524	508	509	22,200	509
2010-12-01	508	516	507	509	13,900	509
2010-11-30	513	518	507	507	21,600	507
2010-11-29	512	520	511	516	18,600	516
2010-11-26	520	520	510	513	11,400	513
2010-11-25	509	517	509	511	24,600	511
2010-11-24	507	515	491	509	31,300	509
2010-11-22	516	521	515	517	9,900	517
2010-11-19	520	525	512	513	27,300	513
2010-11-18	522	522	517	520	15,100	520
2010-11-17	510	519	510	512	7,900	512
2010-11-16	519	524	509	510	20,900	510
2010-11-15	505	519	505	511	23,800	511
2010-11-12	508	509	503	503	10,000	503
2010-11-11	500	510	495	504	22,800	504
2010-11-10	497	500	496	500	12,400	500
2010-11-09	498	498	495	495	9,600	495
2010-11-08	499	499	490	498	11,100	498
2010-11-05	487	498	487	494	21,900	494
2010-11-04	478	508	478	480	29,100	480
2010-11-02	473	484	472	476	28,300	476
2010-11-01	476	486	471	471	27,000	471
2010-10-29	477	490	471	475	22,800	475
2010-10-28	482	484	476	477	73,300	477
2010-10-27	482	486	480	483	23,500	483
2010-10-26	482	488	481	482	19,300	482
2010-10-25	484	489	482	482	20,000	482
2010-10-22	486	488	481	484	26,400	484
2010-10-21	480	494	480	486	31,300	486
2010-10-20	489	489	481	485	34,900	485
2010-10-19	502	502	491	491	58,700	491
2010-10-18	499	503	499	500	21,000	500
2010-10-15	500	506	497	498	25,300	498
2010-10-14	499	504	495	504	34,400	504
2010-10-13	501	522	499	500	48,000	500
2010-10-12	521	521	500	500	34,100	500
2010-10-08	515	519	510	511	34,500	511
2010-10-07	522	535	511	517	23,700	517
2010-10-06	520	524	511	521	24,100	521
2010-10-05	521	523	504	520	28,300	520
2010-10-04	544	544	528	528	15,100	528
2010-10-01	536	536	531	535	13,700	535
2010-09-30	539	545	530	531	23,300	531
2010-09-29	530	543	530	539	32,600	539
2010-09-28	533	539	526	529	69,400	529
2010-09-27	547	556	541	549	198,800	549
2010-09-24	558	561	555	555	40,100	555
2010-09-22	562	565	558	558	14,500	558
2010-09-21	560	564	557	560	22,500	560
2010-09-17	553	565	553	557	8,800	557
2010-09-16	554	572	547	549	24,900	549
2010-09-15	545	558	545	552	24,000	552
2010-09-14	554	556	545	546	16,400	546
2010-09-13	546	553	541	549	27,600	549
2010-09-10	537	547	536	539	39,000	539
2010-09-09	539	545	535	541	14,900	541
2010-09-08	535	535	531	532	13,500	532
2010-09-07	537	545	537	539	13,600	539
2010-09-06	535	543	529	539	13,300	539
2010-09-03	526	530	525	527	10,900	527
2010-09-02	527	533	523	526	36,700	526
2010-09-01	528	534	526	526	19,400	526
2010-08-31	546	548	527	527	24,100	527
2010-08-30	549	556	545	545	37,900	545
2010-08-27	551	557	539	548	39,500	548
2010-08-26	559	559	555	557	17,400	557
2010-08-25	562	564	559	560	14,500	560
2010-08-24	561	569	560	562	19,300	562
2010-08-23	568	569	561	561	12,800	561
2010-08-20	565	570	563	563	9,100	563
2010-08-19	572	575	568	569	18,300	569
2010-08-18	579	589	567	572	21,900	572
2010-08-17	565	570	565	569	12,900	569
2010-08-16	564	570	558	565	14,600	565
2010-08-13	562	566	556	564	23,200	564
2010-08-12	559	565	551	564	14,800	564
2010-08-11	570	570	560	562	29,600	562
2010-08-10	580	581	570	574	20,600	574
2010-08-09	584	590	580	582	24,300	582
2010-08-06	580	597	575	594	25,200	594
2010-08-05	577	585	577	582	17,100	582
2010-08-04	579	588	571	575	19,900	575
2010-08-03	579	593	578	579	42,000	579
2010-08-02	588	594	575	577	44,700	577
2010-07-30	605	606	580	586	45,300	586
2010-07-29	608	617	604	610	12,800	610
2010-07-28	618	621	607	613	28,500	613
2010-07-27	610	621	608	615	16,200	615
2010-07-26	621	624	602	606	28,900	606
2010-07-23	621	624	609	611	13,700	611
2010-07-22	610	615	600	601	44,900	601
2010-07-21	615	625	610	613	17,700	613
2010-07-20	621	623	610	617	45,500	617
2010-07-16	616	627	612	612	20,600	612
2010-07-15	630	634	614	619	29,200	619
2010-07-14	638	640	630	635	15,600	635
2010-07-13	641	641	631	632	21,100	632
2010-07-12	644	652	644	644	5,300	644
2010-07-09	639	652	639	647	10,700	647
2010-07-08	639	654	625	639	35,400	639
2010-07-07	642	642	640	641	14,200	641
2010-07-06	644	657	642	648	8,300	648
2010-07-05	650	657	641	644	19,200	644
2010-07-02	639	659	638	647	18,200	647
2010-07-01	625	638	616	638	26,400	638
2010-06-30	641	642	630	630	23,000	630
2010-06-29	649	659	647	652	19,000	652
2010-06-28	635	640	634	640	15,000	640
2010-06-25	647	647	633	634	21,000	634
2010-06-24	648	648	645	647	10,000	647
2010-06-23	641	648	639	647	25,000	647
2010-06-22	645	647	641	643	23,000	643
2010-06-21	643	657	643	651	36,000	651
2010-06-18	638	647	636	642	19,000	642
2010-06-17	638	640	635	635	22,000	635
2010-06-16	636	637	629	634	23,000	634
2010-06-15	637	639	627	627	25,000	627
2010-06-14	626	630	626	627	15,000	627
2010-06-11	640	640	626	626	52,000	626
2010-06-10	634	636	634	634	19,000	634
2010-06-09	633	637	632	634	27,000	634
2010-06-08	636	650	633	636	32,000	636
2010-06-07	636	637	630	636	35,000	636
2010-06-04	650	650	639	646	25,000	646
2010-06-03	638	654	635	652	55,000	652
2010-06-02	646	647	639	640	36,000	640
2010-06-01	630	645	625	642	43,000	642
2010-05-31	621	627	618	620	39,000	620
2010-05-28	646	646	626	626	53,000	626
2010-05-27	613	626	612	626	59,000	626
2010-05-26	623	636	607	609	74,000	609
2010-05-25	664	664	622	626	113,000	626
2010-05-24	665	671	662	663	34,000	663
2010-05-21	672	676	662	665	69,000	665
2010-05-20	705	705	692	692	45,000	692
2010-05-19	719	722	712	716	27,000	716
2010-05-18	727	727	715	719	41,000	719
2010-05-17	732	748	717	717	60,000	717
2010-05-14	755	755	740	743	56,000	743
2010-05-13	757	760	752	754	29,000	754
2010-05-12	767	767	754	755	49,000	755
2010-05-11	789	789	767	767	30,000	767
2010-05-10	762	774	761	774	52,000	774
2010-05-07	766	773	744	750	133,000	750
2010-05-06	832	832	790	796	50,000	796
2010-04-30	853	853	840	844	17,000	844
2010-04-28	832	842	830	842	18,000	842
2010-04-27	857	859	856	856	17,000	856
2010-04-26	857	862	857	858	20,000	858
2010-04-23	853	859	834	856	23,000	856
2010-04-22	859	864	852	855	31,000	855
2010-04-21	844	855	842	854	20,000	854
2010-04-20	839	850	833	844	31,000	844
2010-04-19	821	844	821	829	23,000	829
2010-04-16	837	837	828	836	22,000	836
2010-04-15	846	846	838	838	9,000	838
2010-04-14	836	839	833	835	19,000	835
2010-04-13	836	840	835	836	31,000	836
2010-04-12	823	837	814	833	75,000	833
2010-04-09	811	814	811	814	12,000	814
2010-04-08	816	818	810	816	34,000	816
2010-04-07	820	825	817	822	40,000	822
2010-04-06	824	827	820	820	23,000	820
2010-04-05	827	831	823	830	20,000	830
2010-04-02	831	832	818	818	24,000	818
2010-04-01	818	830	815	828	39,000	828
2010-03-31	815	824	815	818	25,000	818
2010-03-30	817	825	810	822	31,000	822
2010-03-29	806	818	806	810	29,000	810
2010-03-26	805	816	803	816	30,000	816
2010-03-25	807	810	806	808	50,000	808
2010-03-24	815	815	804	806	28,000	806
2010-03-23	805	814	805	807	27,000	807
2010-03-19	806	813	806	810	14,000	810
2010-03-18	813	813	805	805	27,000	805
2010-03-17	810	816	810	813	9,000	813
2010-03-16	808	816	808	810	12,000	810
2010-03-15	811	817	810	817	5,000	817
2010-03-12	812	813	809	811	59,000	811
2010-03-11	820	825	818	821	12,000	821
2010-03-10	828	835	820	820	32,000	820
2010-03-09	825	838	825	835	10,000	835
2010-03-08	832	834	824	834	16,000	834
2010-03-05	810	826	810	817	16,000	817
2010-03-04	828	828	813	813	20,000	813
2010-03-03	809	825	806	823	23,000	823
2010-03-02	823	824	820	824	20,000	824
2010-03-01	800	813	800	811	15,000	811
2010-02-26	828	828	799	800	67,000	800
2010-02-25	835	835	810	820	24,000	820
2010-02-24	835	838	828	834	23,000	834
2010-02-23	843	843	827	841	27,000	841
2010-02-22	830	837	825	835	34,000	835
2010-02-19	835	835	810	810	30,000	810
2010-02-18	826	831	812	825	28,000	825
2010-02-17	804	828	804	816	26,000	816
2010-02-16	791	809	791	803	25,000	803
2010-02-15	791	803	790	791	20,000	791
2010-02-12	800	805	790	798	24,000	798
2010-02-10	803	808	792	800	22,000	800
2010-02-09	805	807	790	803	32,000	803
2010-02-08	808	816	806	808	33,000	808
2010-02-05	829	829	806	807	16,000	807
2010-02-04	840	843	807	816	41,000	816
2010-02-03	809	830	803	830	75,000	830
2010-02-02	790	810	790	808	34,000	808
2010-02-01	837	850	766	769	83,000	769
2010-01-29	831	837	816	832	22,000	832
2010-01-28	844	858	831	840	76,000	840
2010-01-27	829	839	829	830	34,000	830
2010-01-26	859	859	839	839	34,000	839
2010-01-25	865	865	852	860	16,000	860
2010-01-22	865	866	845	865	27,000	865
2010-01-21	864	874	857	874	34,000	874
2010-01-20	863	879	862	879	55,000	879
2010-01-19	856	859	835	858	41,000	858
2010-01-18	843	854	836	850	40,000	850
2010-01-15	839	843	820	835	48,000	835
2010-01-14	856	865	810	834	91,000	834
2010-01-13	826	846	818	841	101,000	841
2010-01-12	803	823	803	822	76,000	822
2010-01-08	801	818	801	811	41,000	811
2010-01-07	822	837	785	801	94,000	801
2010-01-06	846	846	803	822	108,000	822
2010-01-05	881	883	846	846	51,000	846
2010-01-04	895	895	870	881	27,000	881

分割・併合履歴： [1987-01-28]1株→1.05株