2053 中部飼料(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 976 | 977 | 965 | 975 | 11,900 | 975 |
| 2015-12-29 | 962 | 977 | 960 | 963 | 12,800 | 963 |
| 2015-12-28 | 957 | 965 | 949 | 960 | 16,200 | 960 |
| 2015-12-25 | 946 | 968 | 942 | 961 | 23,500 | 961 |
| 2015-12-24 | 995 | 1,000 | 950 | 960 | 32,900 | 960 |
| 2015-12-22 | 995 | 997 | 973 | 990 | 32,900 | 990 |
| 2015-12-21 | 985 | 1,004 | 970 | 988 | 36,300 | 988 |
| 2015-12-18 | 1,018 | 1,029 | 999 | 1,001 | 26,200 | 1,001 |
| 2015-12-17 | 995 | 1,016 | 988 | 1,013 | 51,900 | 1,013 |
| 2015-12-16 | 1,007 | 1,007 | 984 | 995 | 27,300 | 995 |
| 2015-12-15 | 994 | 1,019 | 984 | 984 | 20,300 | 984 |
| 2015-12-14 | 992 | 998 | 979 | 994 | 46,500 | 994 |
| 2015-12-11 | 976 | 1,022 | 976 | 995 | 63,500 | 995 |
| 2015-12-10 | 1,000 | 1,006 | 991 | 991 | 38,400 | 991 |
| 2015-12-09 | 1,010 | 1,024 | 1,000 | 1,000 | 36,900 | 1,000 |
| 2015-12-08 | 1,042 | 1,050 | 1,023 | 1,023 | 41,100 | 1,023 |
| 2015-12-07 | 1,064 | 1,082 | 1,053 | 1,058 | 22,000 | 1,058 |
| 2015-12-04 | 1,064 | 1,086 | 1,056 | 1,064 | 30,100 | 1,064 |
| 2015-12-03 | 1,070 | 1,090 | 1,070 | 1,081 | 26,100 | 1,081 |
| 2015-12-02 | 1,087 | 1,090 | 1,069 | 1,083 | 26,700 | 1,083 |
| 2015-12-01 | 1,098 | 1,100 | 1,076 | 1,093 | 20,300 | 1,093 |
| 2015-11-30 | 1,100 | 1,102 | 1,087 | 1,098 | 22,400 | 1,098 |
| 2015-11-27 | 1,092 | 1,102 | 1,081 | 1,093 | 9,100 | 1,093 |
| 2015-11-26 | 1,091 | 1,098 | 1,081 | 1,091 | 22,400 | 1,091 |
| 2015-11-25 | 1,102 | 1,109 | 1,089 | 1,099 | 33,900 | 1,099 |
| 2015-11-24 | 1,124 | 1,129 | 1,101 | 1,110 | 34,900 | 1,110 |
| 2015-11-20 | 1,127 | 1,130 | 1,110 | 1,124 | 14,000 | 1,124 |
| 2015-11-19 | 1,121 | 1,128 | 1,107 | 1,127 | 30,100 | 1,127 |
| 2015-11-18 | 1,108 | 1,120 | 1,106 | 1,115 | 35,200 | 1,115 |
| 2015-11-17 | 1,080 | 1,100 | 1,080 | 1,098 | 47,500 | 1,098 |
| 2015-11-16 | 1,062 | 1,076 | 1,050 | 1,073 | 18,900 | 1,073 |
| 2015-11-13 | 1,073 | 1,077 | 1,063 | 1,073 | 20,200 | 1,073 |
| 2015-11-12 | 1,073 | 1,078 | 1,060 | 1,075 | 31,500 | 1,075 |
| 2015-11-11 | 1,046 | 1,074 | 1,036 | 1,073 | 34,100 | 1,073 |
| 2015-11-10 | 1,051 | 1,064 | 1,045 | 1,061 | 28,300 | 1,061 |
| 2015-11-09 | 1,039 | 1,059 | 1,033 | 1,051 | 36,700 | 1,051 |
| 2015-11-06 | 1,009 | 1,042 | 1,007 | 1,035 | 42,500 | 1,035 |
| 2015-11-05 | 998 | 1,012 | 998 | 1,006 | 29,900 | 1,006 |
| 2015-11-04 | 1,010 | 1,015 | 989 | 996 | 41,400 | 996 |
| 2015-11-02 | 1,020 | 1,027 | 1,010 | 1,013 | 40,100 | 1,013 |
| 2015-10-30 | 1,041 | 1,055 | 1,030 | 1,041 | 48,600 | 1,041 |
| 2015-10-29 | 1,075 | 1,082 | 1,050 | 1,071 | 67,700 | 1,071 |
| 2015-10-28 | 1,077 | 1,084 | 1,063 | 1,084 | 27,700 | 1,084 |
| 2015-10-27 | 1,084 | 1,092 | 1,073 | 1,074 | 30,000 | 1,074 |
| 2015-10-26 | 1,100 | 1,100 | 1,090 | 1,095 | 25,200 | 1,095 |
| 2015-10-23 | 1,119 | 1,119 | 1,092 | 1,098 | 28,700 | 1,098 |
| 2015-10-22 | 1,089 | 1,105 | 1,089 | 1,099 | 11,300 | 1,099 |
| 2015-10-21 | 1,087 | 1,099 | 1,071 | 1,099 | 36,000 | 1,099 |
| 2015-10-20 | 1,099 | 1,099 | 1,078 | 1,085 | 19,400 | 1,085 |
| 2015-10-19 | 1,100 | 1,108 | 1,086 | 1,092 | 22,800 | 1,092 |
| 2015-10-16 | 1,094 | 1,098 | 1,084 | 1,093 | 24,800 | 1,093 |
| 2015-10-15 | 1,077 | 1,096 | 1,075 | 1,089 | 27,600 | 1,089 |
| 2015-10-14 | 1,114 | 1,114 | 1,074 | 1,076 | 48,000 | 1,076 |
| 2015-10-13 | 1,067 | 1,120 | 1,065 | 1,108 | 69,800 | 1,108 |
| 2015-10-09 | 1,035 | 1,076 | 1,035 | 1,076 | 66,300 | 1,076 |
| 2015-10-08 | 1,036 | 1,058 | 1,028 | 1,035 | 60,200 | 1,035 |
| 2015-10-07 | 1,072 | 1,076 | 1,040 | 1,054 | 57,500 | 1,054 |
| 2015-10-06 | 1,110 | 1,114 | 1,072 | 1,081 | 58,800 | 1,081 |
| 2015-10-05 | 1,101 | 1,108 | 1,080 | 1,094 | 54,700 | 1,094 |
| 2015-10-02 | 1,073 | 1,087 | 1,061 | 1,071 | 34,500 | 1,071 |
| 2015-10-01 | 1,052 | 1,077 | 1,042 | 1,071 | 84,800 | 1,071 |
| 2015-09-30 | 1,019 | 1,044 | 1,019 | 1,044 | 64,800 | 1,044 |
| 2015-09-29 | 987 | 1,018 | 973 | 1,000 | 90,600 | 1,000 |
| 2015-09-28 | 1,015 | 1,025 | 983 | 998 | 88,300 | 998 |
| 2015-09-25 | 995 | 1,049 | 995 | 1,048 | 177,300 | 1,048 |
| 2015-09-24 | 980 | 1,015 | 973 | 987 | 94,600 | 987 |
| 2015-09-18 | 1,005 | 1,009 | 983 | 987 | 80,200 | 987 |
| 2015-09-17 | 999 | 1,036 | 993 | 995 | 93,000 | 995 |
| 2015-09-16 | 1,021 | 1,029 | 982 | 991 | 48,100 | 991 |
| 2015-09-15 | 1,005 | 1,038 | 994 | 1,008 | 59,600 | 1,008 |
| 2015-09-14 | 1,034 | 1,051 | 1,010 | 1,010 | 74,100 | 1,010 |
| 2015-09-11 | 966 | 1,034 | 963 | 1,016 | 107,400 | 1,016 |
| 2015-09-10 | 965 | 996 | 943 | 973 | 81,200 | 973 |
| 2015-09-09 | 965 | 987 | 951 | 980 | 71,500 | 980 |
| 2015-09-08 | 960 | 969 | 912 | 914 | 62,100 | 914 |
| 2015-09-07 | 963 | 987 | 922 | 957 | 111,400 | 957 |
| 2015-09-04 | 1,028 | 1,031 | 975 | 986 | 96,900 | 986 |
| 2015-09-03 | 1,060 | 1,072 | 1,018 | 1,027 | 61,700 | 1,027 |
| 2015-09-02 | 997 | 1,049 | 990 | 1,010 | 98,900 | 1,010 |
| 2015-09-01 | 1,130 | 1,132 | 1,026 | 1,037 | 157,200 | 1,037 |
| 2015-08-31 | 1,090 | 1,158 | 1,090 | 1,134 | 107,300 | 1,134 |
| 2015-08-28 | 1,072 | 1,097 | 1,062 | 1,087 | 70,500 | 1,087 |
| 2015-08-27 | 1,046 | 1,093 | 1,046 | 1,072 | 77,100 | 1,072 |
| 2015-08-26 | 1,035 | 1,074 | 1,018 | 1,028 | 105,100 | 1,028 |
| 2015-08-25 | 976 | 1,110 | 960 | 1,013 | 189,300 | 1,013 |
| 2015-08-24 | 1,069 | 1,097 | 1,014 | 1,014 | 171,600 | 1,014 |
| 2015-08-21 | 1,152 | 1,156 | 1,097 | 1,106 | 167,500 | 1,106 |
| 2015-08-20 | 1,209 | 1,217 | 1,167 | 1,169 | 100,400 | 1,169 |
| 2015-08-19 | 1,250 | 1,268 | 1,182 | 1,221 | 206,100 | 1,221 |
| 2015-08-18 | 1,304 | 1,310 | 1,252 | 1,268 | 113,700 | 1,268 |
| 2015-08-17 | 1,240 | 1,297 | 1,233 | 1,291 | 161,300 | 1,291 |
| 2015-08-14 | 1,200 | 1,243 | 1,197 | 1,240 | 174,600 | 1,240 |
| 2015-08-13 | 1,143 | 1,192 | 1,142 | 1,184 | 109,900 | 1,184 |
| 2015-08-12 | 1,168 | 1,168 | 1,132 | 1,143 | 69,900 | 1,143 |
| 2015-08-11 | 1,172 | 1,175 | 1,135 | 1,168 | 91,600 | 1,168 |
| 2015-08-10 | 1,136 | 1,178 | 1,131 | 1,171 | 95,600 | 1,171 |
| 2015-08-07 | 1,150 | 1,155 | 1,131 | 1,136 | 68,500 | 1,136 |
| 2015-08-06 | 1,135 | 1,165 | 1,127 | 1,150 | 92,400 | 1,150 |
| 2015-08-05 | 1,124 | 1,140 | 1,083 | 1,124 | 79,500 | 1,124 |
| 2015-08-04 | 1,169 | 1,169 | 1,115 | 1,125 | 161,400 | 1,125 |
| 2015-08-03 | 1,150 | 1,245 | 1,129 | 1,169 | 538,600 | 1,169 |
| 2015-07-31 | 1,066 | 1,070 | 1,013 | 1,063 | 113,700 | 1,063 |
| 2015-07-30 | 1,089 | 1,095 | 1,050 | 1,064 | 123,200 | 1,064 |
| 2015-07-29 | 1,060 | 1,080 | 1,041 | 1,076 | 135,400 | 1,076 |
| 2015-07-28 | 1,062 | 1,063 | 1,026 | 1,034 | 104,000 | 1,034 |
| 2015-07-27 | 1,050 | 1,070 | 1,030 | 1,060 | 217,100 | 1,060 |
| 2015-07-24 | 971 | 1,058 | 966 | 1,018 | 262,500 | 1,018 |
| 2015-07-23 | 947 | 974 | 940 | 972 | 49,600 | 972 |
| 2015-07-22 | 955 | 961 | 937 | 947 | 27,200 | 947 |
| 2015-07-21 | 973 | 973 | 952 | 955 | 25,700 | 955 |
| 2015-07-17 | 972 | 980 | 961 | 963 | 33,100 | 963 |
| 2015-07-16 | 961 | 974 | 960 | 972 | 42,000 | 972 |
| 2015-07-15 | 962 | 968 | 945 | 949 | 37,100 | 949 |
| 2015-07-14 | 960 | 964 | 949 | 963 | 59,300 | 963 |
| 2015-07-13 | 923 | 958 | 916 | 943 | 46,400 | 943 |
| 2015-07-10 | 909 | 947 | 908 | 923 | 56,000 | 923 |
| 2015-07-09 | 889 | 915 | 871 | 908 | 73,300 | 908 |
| 2015-07-08 | 939 | 943 | 931 | 934 | 54,500 | 934 |
| 2015-07-07 | 957 | 958 | 935 | 944 | 35,600 | 944 |
| 2015-07-06 | 948 | 965 | 941 | 951 | 51,900 | 951 |
| 2015-07-03 | 945 | 962 | 936 | 956 | 41,000 | 956 |
| 2015-07-02 | 968 | 970 | 934 | 940 | 37,300 | 940 |
| 2015-07-01 | 926 | 965 | 925 | 957 | 72,300 | 957 |
| 2015-06-30 | 905 | 923 | 905 | 922 | 44,200 | 922 |
| 2015-06-29 | 909 | 928 | 904 | 906 | 55,100 | 906 |
| 2015-06-26 | 940 | 950 | 933 | 945 | 51,100 | 945 |
| 2015-06-25 | 954 | 955 | 938 | 940 | 40,400 | 940 |
| 2015-06-24 | 936 | 965 | 921 | 953 | 79,200 | 953 |
| 2015-06-23 | 916 | 937 | 915 | 929 | 49,900 | 929 |
| 2015-06-22 | 965 | 965 | 910 | 924 | 101,800 | 924 |
| 2015-06-19 | 972 | 994 | 945 | 961 | 67,100 | 961 |
| 2015-06-18 | 980 | 997 | 949 | 972 | 84,500 | 972 |
| 2015-06-17 | 956 | 974 | 956 | 970 | 54,800 | 970 |
| 2015-06-16 | 932 | 974 | 931 | 942 | 67,800 | 942 |
| 2015-06-15 | 915 | 936 | 915 | 934 | 32,800 | 934 |
| 2015-06-12 | 949 | 950 | 921 | 924 | 68,100 | 924 |
| 2015-06-11 | 930 | 942 | 928 | 937 | 39,100 | 937 |
| 2015-06-10 | 911 | 930 | 905 | 920 | 30,700 | 920 |
| 2015-06-09 | 911 | 933 | 906 | 911 | 43,100 | 911 |
| 2015-06-08 | 915 | 935 | 910 | 923 | 41,700 | 923 |
| 2015-06-05 | 905 | 919 | 894 | 909 | 49,500 | 909 |
| 2015-06-04 | 905 | 929 | 903 | 915 | 53,600 | 915 |
| 2015-06-03 | 919 | 928 | 913 | 917 | 33,300 | 917 |
| 2015-06-02 | 949 | 949 | 920 | 934 | 64,600 | 934 |
| 2015-06-01 | 900 | 960 | 900 | 947 | 128,300 | 947 |
| 2015-05-29 | 880 | 899 | 879 | 898 | 59,200 | 898 |
| 2015-05-28 | 874 | 896 | 874 | 885 | 50,600 | 885 |
| 2015-05-27 | 861 | 879 | 852 | 874 | 62,400 | 874 |
| 2015-05-26 | 860 | 867 | 855 | 856 | 47,600 | 856 |
| 2015-05-25 | 863 | 880 | 861 | 869 | 51,800 | 869 |
| 2015-05-22 | 846 | 862 | 840 | 858 | 55,000 | 858 |
| 2015-05-21 | 889 | 889 | 835 | 857 | 86,600 | 857 |
| 2015-05-20 | 890 | 900 | 868 | 888 | 68,400 | 888 |
| 2015-05-19 | 881 | 896 | 851 | 886 | 93,900 | 886 |
| 2015-05-18 | 862 | 909 | 861 | 895 | 144,100 | 895 |
| 2015-05-15 | 819 | 860 | 819 | 847 | 100,100 | 847 |
| 2015-05-14 | 785 | 819 | 785 | 816 | 97,200 | 816 |
| 2015-05-13 | 784 | 805 | 777 | 777 | 58,100 | 777 |
| 2015-05-12 | 783 | 794 | 765 | 785 | 78,800 | 785 |
| 2015-05-11 | 783 | 808 | 765 | 781 | 154,700 | 781 |
| 2015-05-08 | 706 | 830 | 706 | 782 | 227,800 | 782 |
| 2015-05-07 | 720 | 728 | 702 | 713 | 39,300 | 713 |
| 2015-05-01 | 724 | 740 | 720 | 724 | 58,300 | 724 |
| 2015-04-30 | 718 | 724 | 715 | 724 | 67,000 | 724 |
| 2015-04-28 | 712 | 720 | 712 | 718 | 45,200 | 718 |
| 2015-04-27 | 701 | 713 | 697 | 712 | 46,900 | 712 |
| 2015-04-24 | 701 | 707 | 699 | 704 | 29,200 | 704 |
| 2015-04-23 | 704 | 710 | 701 | 705 | 60,400 | 705 |
| 2015-04-22 | 699 | 707 | 695 | 699 | 63,700 | 699 |
| 2015-04-21 | 700 | 703 | 684 | 694 | 171,900 | 694 |
| 2015-04-20 | 661 | 663 | 658 | 661 | 16,600 | 661 |
| 2015-04-17 | 665 | 665 | 661 | 661 | 16,900 | 661 |
| 2015-04-16 | 664 | 664 | 659 | 663 | 15,100 | 663 |
| 2015-04-15 | 662 | 665 | 661 | 661 | 9,800 | 661 |
| 2015-04-14 | 664 | 666 | 662 | 666 | 7,500 | 666 |
| 2015-04-13 | 664 | 665 | 660 | 661 | 14,400 | 661 |
| 2015-04-10 | 666 | 667 | 661 | 662 | 27,900 | 662 |
| 2015-04-09 | 670 | 672 | 665 | 667 | 22,400 | 667 |
| 2015-04-08 | 666 | 671 | 665 | 667 | 15,800 | 667 |
| 2015-04-07 | 662 | 665 | 660 | 663 | 22,300 | 663 |
| 2015-04-06 | 673 | 673 | 661 | 662 | 10,000 | 662 |
| 2015-04-03 | 679 | 679 | 657 | 667 | 23,800 | 667 |
| 2015-04-02 | 655 | 674 | 655 | 670 | 26,100 | 670 |
| 2015-04-01 | 661 | 664 | 656 | 659 | 32,100 | 659 |
| 2015-03-31 | 670 | 679 | 667 | 670 | 24,300 | 670 |
| 2015-03-30 | 663 | 668 | 662 | 667 | 17,100 | 667 |
| 2015-03-27 | 672 | 679 | 664 | 665 | 24,100 | 665 |
| 2015-03-26 | 689 | 689 | 679 | 685 | 20,700 | 685 |
| 2015-03-25 | 690 | 690 | 685 | 688 | 17,700 | 688 |
| 2015-03-24 | 683 | 688 | 682 | 687 | 15,500 | 687 |
| 2015-03-23 | 682 | 695 | 681 | 685 | 17,900 | 685 |
| 2015-03-20 | 688 | 688 | 677 | 686 | 24,200 | 686 |
| 2015-03-19 | 685 | 688 | 682 | 684 | 17,400 | 684 |
| 2015-03-18 | 688 | 688 | 684 | 685 | 19,000 | 685 |
| 2015-03-17 | 681 | 686 | 681 | 684 | 21,800 | 684 |
| 2015-03-16 | 677 | 687 | 676 | 680 | 18,800 | 680 |
| 2015-03-13 | 680 | 682 | 675 | 679 | 54,400 | 679 |
| 2015-03-12 | 680 | 681 | 678 | 680 | 22,400 | 680 |
| 2015-03-11 | 675 | 682 | 671 | 679 | 25,500 | 679 |
| 2015-03-10 | 676 | 679 | 672 | 675 | 12,100 | 675 |
| 2015-03-09 | 670 | 675 | 665 | 673 | 22,300 | 673 |
| 2015-03-06 | 669 | 673 | 669 | 670 | 13,200 | 670 |
| 2015-03-05 | 668 | 675 | 667 | 668 | 19,200 | 668 |
| 2015-03-04 | 671 | 672 | 666 | 668 | 12,800 | 668 |
| 2015-03-03 | 670 | 675 | 668 | 669 | 23,100 | 669 |
| 2015-03-02 | 675 | 679 | 672 | 672 | 21,400 | 672 |
| 2015-02-27 | 681 | 682 | 674 | 675 | 31,300 | 675 |
| 2015-02-26 | 681 | 685 | 679 | 683 | 27,800 | 683 |
| 2015-02-25 | 680 | 690 | 680 | 684 | 14,000 | 684 |
| 2015-02-24 | 687 | 688 | 682 | 688 | 21,000 | 688 |
| 2015-02-23 | 678 | 695 | 676 | 691 | 49,000 | 691 |
| 2015-02-20 | 676 | 680 | 671 | 676 | 39,500 | 676 |
| 2015-02-19 | 687 | 713 | 671 | 682 | 153,200 | 682 |
| 2015-02-18 | 663 | 663 | 652 | 655 | 39,400 | 655 |
| 2015-02-17 | 649 | 663 | 648 | 657 | 24,600 | 657 |
| 2015-02-16 | 650 | 652 | 647 | 648 | 22,600 | 648 |
| 2015-02-13 | 649 | 650 | 646 | 648 | 20,900 | 648 |
| 2015-02-12 | 650 | 656 | 648 | 649 | 29,700 | 649 |
| 2015-02-10 | 647 | 657 | 643 | 648 | 24,200 | 648 |
| 2015-02-09 | 650 | 658 | 644 | 647 | 26,700 | 647 |
| 2015-02-06 | 649 | 652 | 647 | 648 | 20,900 | 648 |
| 2015-02-05 | 650 | 656 | 649 | 649 | 9,700 | 649 |
| 2015-02-04 | 647 | 659 | 646 | 655 | 15,900 | 655 |
| 2015-02-03 | 653 | 653 | 645 | 646 | 20,700 | 646 |
| 2015-02-02 | 658 | 658 | 652 | 653 | 20,100 | 653 |
| 2015-01-30 | 656 | 659 | 656 | 659 | 11,800 | 659 |
| 2015-01-29 | 658 | 660 | 651 | 652 | 16,400 | 652 |
| 2015-01-28 | 658 | 659 | 653 | 659 | 14,500 | 659 |
| 2015-01-27 | 659 | 660 | 653 | 658 | 10,400 | 658 |
| 2015-01-26 | 650 | 656 | 649 | 654 | 8,200 | 654 |
| 2015-01-23 | 648 | 655 | 647 | 653 | 10,000 | 653 |
| 2015-01-22 | 654 | 654 | 645 | 650 | 11,000 | 650 |
| 2015-01-21 | 659 | 659 | 650 | 651 | 11,200 | 651 |
| 2015-01-20 | 659 | 660 | 652 | 660 | 18,400 | 660 |
| 2015-01-19 | 656 | 659 | 652 | 653 | 8,800 | 653 |
| 2015-01-16 | 647 | 651 | 644 | 646 | 17,300 | 646 |
| 2015-01-15 | 650 | 660 | 650 | 659 | 10,400 | 659 |
| 2015-01-14 | 647 | 652 | 645 | 645 | 14,900 | 645 |
| 2015-01-13 | 650 | 653 | 643 | 647 | 28,000 | 647 |
| 2015-01-09 | 664 | 666 | 655 | 656 | 15,300 | 656 |
| 2015-01-08 | 668 | 672 | 665 | 667 | 10,800 | 667 |
| 2015-01-07 | 657 | 673 | 650 | 669 | 20,800 | 669 |
| 2015-01-06 | 675 | 675 | 660 | 660 | 19,500 | 660 |
| 2015-01-05 | 685 | 687 | 675 | 677 | 11,400 | 677 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
