2053 中部飼料(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	480	498	478	497	9,800	497
2011-12-29	480	481	474	475	5,400	475
2011-12-28	477	478	474	474	2,900	474
2011-12-27	479	479	477	477	2,300	477
2011-12-26	478	480	475	475	3,300	475
2011-12-22	475	481	475	475	2,600	475
2011-12-21	482	482	476	478	4,100	478
2011-12-20	479	484	477	483	22,300	483
2011-12-19	471	477	471	473	13,100	473
2011-12-16	473	473	470	470	9,100	470
2011-12-15	474	476	470	471	15,800	471
2011-12-14	473	477	473	475	25,500	475
2011-12-13	475	480	474	480	6,100	480
2011-12-12	478	481	477	478	14,000	478
2011-12-09	480	480	474	477	25,300	477
2011-12-08	473	478	473	477	7,800	477
2011-12-07	473	482	471	473	18,100	473
2011-12-06	479	483	472	472	13,200	472
2011-12-05	477	484	477	481	7,200	481
2011-12-02	493	493	477	477	14,200	477
2011-12-01	480	485	479	485	7,300	485
2011-11-30	477	480	472	474	10,300	474
2011-11-29	470	481	470	480	7,000	480
2011-11-28	479	480	474	474	4,000	474
2011-11-25	472	479	472	472	7,200	472
2011-11-24	479	480	475	475	7,100	475
2011-11-22	480	484	480	481	9,600	481
2011-11-21	486	486	483	485	2,100	485
2011-11-18	485	486	485	486	3,300	486
2011-11-17	487	491	485	489	15,500	489
2011-11-16	487	487	485	487	6,400	487
2011-11-15	485	487	483	487	3,600	487
2011-11-14	489	489	487	489	5,000	489
2011-11-11	486	488	482	487	7,400	487
2011-11-10	480	486	480	486	11,800	486
2011-11-09	488	490	485	490	6,200	490
2011-11-08	485	490	480	485	7,900	485
2011-11-07	483	493	480	493	11,100	493
2011-11-04	482	483	481	483	2,900	483
2011-11-02	480	484	478	480	16,400	480
2011-11-01	482	488	479	480	14,200	480
2011-10-31	484	488	480	482	8,700	482
2011-10-28	480	483	477	479	24,400	479
2011-10-27	479	480	472	480	16,300	480
2011-10-26	475	479	475	479	15,600	479
2011-10-25	480	480	475	475	15,700	475
2011-10-24	478	481	476	479	12,500	479
2011-10-21	479	480	476	476	7,100	476
2011-10-20	476	478	476	476	6,600	476
2011-10-19	487	487	478	479	6,300	479
2011-10-18	489	489	480	480	8,800	480
2011-10-17	484	484	480	482	9,300	482
2011-10-14	479	481	476	476	13,300	476
2011-10-13	486	486	481	484	2,200	484
2011-10-12	479	482	479	479	9,200	479
2011-10-11	480	485	479	483	15,600	483
2011-10-07	479	484	479	479	7,200	479
2011-10-06	481	485	479	479	14,400	479
2011-10-05	482	484	478	478	10,300	478
2011-10-04	486	486	481	482	13,300	482
2011-10-03	496	496	488	489	20,400	489
2011-09-30	500	501	495	496	20,500	496
2011-09-29	499	501	493	500	19,800	500
2011-09-28	497	503	495	498	40,200	498
2011-09-27	498	507	498	507	96,000	507
2011-09-26	502	503	498	498	22,400	498
2011-09-22	500	503	499	500	16,800	500
2011-09-21	504	504	499	499	10,900	499
2011-09-20	505	507	499	499	25,300	499
2011-09-16	506	506	502	505	12,400	505
2011-09-15	501	504	501	502	8,400	502
2011-09-14	504	505	499	499	12,600	499
2011-09-13	501	507	501	507	7,000	507
2011-09-12	506	506	499	501	13,600	501
2011-09-09	499	511	499	506	54,400	506
2011-09-08	502	504	500	501	6,200	501
2011-09-07	500	502	500	501	10,600	501
2011-09-06	502	503	500	502	9,000	502
2011-09-05	506	506	501	502	9,800	502
2011-09-02	507	509	504	507	9,300	507
2011-09-01	506	508	503	507	15,200	507
2011-08-31	511	511	504	506	8,300	506
2011-08-30	505	510	502	510	11,600	510
2011-08-29	500	503	498	502	5,100	502
2011-08-26	498	500	496	500	14,200	500
2011-08-25	500	506	498	498	16,400	498
2011-08-24	505	507	495	499	21,200	499
2011-08-23	506	511	498	498	38,400	498
2011-08-22	507	510	505	505	7,300	505
2011-08-19	503	514	503	507	11,200	507
2011-08-18	506	518	505	514	14,700	514
2011-08-17	509	512	506	506	10,700	506
2011-08-16	510	512	506	509	10,600	509
2011-08-15	507	510	507	510	11,900	510
2011-08-12	507	507	501	505	8,200	505
2011-08-11	501	503	496	502	12,600	502
2011-08-10	522	522	502	502	15,900	502
2011-08-09	500	521	493	521	23,300	521
2011-08-08	510	513	502	502	28,000	502
2011-08-05	513	521	501	521	18,600	521
2011-08-04	525	527	523	523	12,800	523
2011-08-03	530	533	525	526	20,900	526
2011-08-02	545	545	531	533	14,300	533
2011-08-01	530	540	530	538	12,200	538
2011-07-29	535	539	527	528	23,600	528
2011-07-28	545	545	533	538	20,300	538
2011-07-27	551	551	545	545	14,700	545
2011-07-26	545	550	545	548	10,800	548
2011-07-25	548	549	546	546	7,900	546
2011-07-22	549	549	545	547	13,300	547
2011-07-21	552	558	547	547	16,200	547
2011-07-20	565	566	550	552	23,800	552
2011-07-19	544	555	544	555	15,800	555
2011-07-15	539	561	539	540	15,900	540
2011-07-14	550	554	546	546	12,900	546
2011-07-13	550	559	550	553	6,000	553
2011-07-12	550	556	550	554	11,800	554
2011-07-11	553	556	550	556	10,700	556
2011-07-08	561	569	553	553	12,400	553
2011-07-07	557	565	557	560	7,200	560
2011-07-06	562	563	556	563	11,600	563
2011-07-05	560	569	560	563	6,300	563
2011-07-04	565	567	557	561	19,600	561
2011-07-01	551	556	551	555	12,400	555
2011-06-30	544	551	539	550	10,100	550
2011-06-29	538	538	535	538	7,500	538
2011-06-28	540	540	532	532	6,700	532
2011-06-27	532	535	532	532	6,800	532
2011-06-24	531	535	531	535	5,700	535
2011-06-23	532	533	530	531	8,900	531
2011-06-22	530	534	530	533	17,300	533
2011-06-21	531	533	529	533	6,800	533
2011-06-20	530	539	530	531	2,600	531
2011-06-17	530	531	529	529	14,900	529
2011-06-16	531	534	529	529	14,300	529
2011-06-15	534	537	533	535	7,000	535
2011-06-14	529	535	529	534	10,200	534
2011-06-13	533	533	529	530	13,200	530
2011-06-10	539	539	533	535	30,400	535
2011-06-09	527	534	527	530	6,500	530
2011-06-08	535	535	529	531	4,500	531
2011-06-07	528	533	528	533	11,500	533
2011-06-06	529	534	527	528	9,600	528
2011-06-03	538	542	533	534	18,000	534
2011-06-02	544	544	535	536	13,700	536
2011-06-01	536	541	535	541	12,500	541
2011-05-31	533	536	531	535	9,800	535
2011-05-30	539	539	527	530	18,000	530
2011-05-27	541	546	538	542	15,700	542
2011-05-26	538	544	535	541	7,700	541
2011-05-25	531	540	531	534	8,300	534
2011-05-24	530	534	530	531	12,400	531
2011-05-23	534	535	531	532	21,800	532
2011-05-20	543	545	534	534	15,300	534
2011-05-19	539	545	534	534	8,600	534
2011-05-18	535	548	535	545	7,600	545
2011-05-17	538	540	534	534	21,300	534
2011-05-16	537	541	534	538	12,100	538
2011-05-13	555	555	538	538	25,500	538
2011-05-12	557	563	555	555	9,000	555
2011-05-11	560	564	556	557	9,800	557
2011-05-10	560	563	556	558	17,600	558
2011-05-09	574	575	559	560	22,700	560
2011-05-06	579	579	560	572	14,200	572
2011-05-02	568	570	566	569	9,300	569
2011-04-28	553	566	553	563	8,900	563
2011-04-27	554	568	554	555	14,100	555
2011-04-26	563	568	553	553	20,600	553
2011-04-25	565	568	564	566	5,300	566
2011-04-22	561	567	560	565	12,900	565
2011-04-21	569	569	566	566	10,000	566
2011-04-20	579	579	566	568	14,500	568
2011-04-19	574	574	563	569	33,900	569
2011-04-18	556	585	556	575	111,800	575
2011-04-15	604	613	600	606	16,000	606
2011-04-14	604	614	603	611	10,900	611
2011-04-13	608	619	606	608	7,700	608
2011-04-12	612	622	607	608	10,400	608
2011-04-11	600	638	600	622	24,400	622
2011-04-08	584	608	584	598	24,300	598
2011-04-07	593	598	588	588	16,100	588
2011-04-06	595	597	593	593	17,500	593
2011-04-05	603	609	591	601	23,300	601
2011-04-04	618	630	611	611	27,100	611
2011-04-01	641	642	620	620	24,900	620
2011-03-31	631	641	621	641	19,100	641
2011-03-30	625	635	625	635	22,600	635
2011-03-29	620	640	620	635	21,600	635
2011-03-28	630	634	625	634	21,700	634
2011-03-25	617	633	617	620	20,200	620
2011-03-24	627	629	614	615	28,100	615
2011-03-23	622	633	619	626	19,400	626
2011-03-22	610	624	607	620	26,100	620
2011-03-18	582	606	582	598	30,900	598
2011-03-17	574	590	563	581	46,800	581
2011-03-16	548	594	536	574	76,900	574
2011-03-15	593	610	530	568	56,500	568
2011-03-14	596	625	590	602	76,800	602
2011-03-11	658	666	651	656	82,500	656
2011-03-10	656	665	650	654	35,400	654
2011-03-09	643	666	643	651	61,400	651
2011-03-08	640	666	633	635	52,800	635
2011-03-07	621	637	619	633	64,700	633
2011-03-04	620	620	614	615	15,900	615
2011-03-03	615	618	615	616	14,900	616
2011-03-02	619	623	607	607	40,800	607
2011-03-01	611	625	611	619	20,100	619
2011-02-28	616	616	602	611	37,800	611
2011-02-25	603	614	601	606	17,900	606
2011-02-24	610	611	601	601	18,500	601
2011-02-23	605	619	603	610	42,500	610
2011-02-22	613	618	609	611	27,100	611
2011-02-21	621	621	613	614	12,600	614
2011-02-18	622	623	610	611	22,900	611
2011-02-17	610	618	610	618	28,000	618
2011-02-16	606	612	606	609	9,800	609
2011-02-15	610	612	608	610	15,100	610
2011-02-14	619	619	608	611	11,000	611
2011-02-10	611	615	603	615	17,400	615
2011-02-09	608	614	608	614	14,100	614
2011-02-08	608	613	606	608	16,500	608
2011-02-07	601	611	600	600	18,800	600
2011-02-04	597	619	596	600	23,900	600
2011-02-03	598	602	588	600	32,000	600
2011-02-02	602	603	599	600	21,800	600
2011-02-01	592	593	588	592	22,300	592
2011-01-31	584	589	582	588	24,800	588
2011-01-28	590	593	584	584	50,500	584
2011-01-27	585	600	585	594	25,900	594
2011-01-26	597	597	589	589	17,700	589
2011-01-25	593	596	591	592	22,000	592
2011-01-24	592	599	575	591	31,800	591
2011-01-21	611	613	591	591	49,100	591
2011-01-20	611	620	605	610	43,300	610
2011-01-19	616	625	610	621	69,700	621
2011-01-18	586	624	586	619	96,300	619
2011-01-17	580	590	578	584	40,400	584
2011-01-14	578	580	574	579	20,600	579
2011-01-13	589	589	573	580	20,900	580
2011-01-12	586	586	579	583	32,500	583
2011-01-11	580	583	572	576	32,800	576
2011-01-07	577	583	572	580	30,400	580
2011-01-06	564	572	563	572	22,900	572
2011-01-05	568	568	559	563	12,700	563
2011-01-04	557	569	555	561	33,000	561

分割・併合履歴： [1987-01-28]1株→1.05株