2053 中部飼料(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,016	1,016	1,002	1,016	16,200	1,016
2016-12-29	1,019	1,019	1,002	1,016	27,000	1,016
2016-12-28	1,011	1,020	991	1,020	24,100	1,020
2016-12-27	1,020	1,021	1,009	1,011	16,600	1,011
2016-12-26	1,020	1,022	1,011	1,014	25,400	1,014
2016-12-22	990	1,014	990	1,011	34,300	1,011
2016-12-21	1,005	1,005	986	990	31,900	990
2016-12-20	1,001	1,008	998	1,006	21,000	1,006
2016-12-19	1,010	1,010	995	1,003	31,500	1,003
2016-12-16	1,011	1,013	999	1,010	49,800	1,010
2016-12-15	988	1,004	988	1,001	35,100	1,001
2016-12-14	997	1,000	979	984	57,100	984
2016-12-13	981	1,010	981	996	51,900	996
2016-12-12	982	988	972	988	44,300	988
2016-12-09	985	989	972	987	49,600	987
2016-12-08	990	995	977	985	51,800	985
2016-12-07	983	984	969	978	68,500	978
2016-12-06	989	990	979	986	42,700	986
2016-12-05	992	995	976	988	57,700	988
2016-12-02	1,007	1,012	1,001	1,007	35,400	1,007
2016-12-01	1,034	1,035	1,008	1,015	44,300	1,015
2016-11-30	1,034	1,034	1,022	1,034	42,900	1,034
2016-11-29	1,018	1,035	1,018	1,034	42,300	1,034
2016-11-28	1,008	1,038	996	1,036	49,300	1,036
2016-11-25	991	1,009	982	1,008	54,100	1,008
2016-11-24	1,038	1,038	993	994	63,700	994
2016-11-22	1,030	1,045	1,030	1,039	53,100	1,039
2016-11-21	1,007	1,043	1,007	1,040	74,100	1,040
2016-11-18	1,001	1,008	987	1,007	53,900	1,007
2016-11-17	988	1,000	983	1,000	49,700	1,000
2016-11-16	973	997	973	997	75,400	997
2016-11-15	959	970	941	969	63,400	969
2016-11-14	940	957	938	954	53,600	954
2016-11-11	917	942	915	939	97,800	939
2016-11-10	900	917	898	910	68,900	910
2016-11-09	890	893	846	879	75,700	879
2016-11-08	903	910	885	889	49,700	889
2016-11-07	899	900	876	899	34,800	899
2016-11-04	877	896	858	894	63,800	894
2016-11-02	881	890	869	887	92,700	887
2016-11-01	855	879	853	878	59,700	878
2016-10-31	844	865	842	852	52,300	852
2016-10-28	864	868	841	844	229,400	844
2016-10-27	875	879	859	866	49,000	866
2016-10-26	870	877	855	875	67,900	875
2016-10-25	858	873	855	868	67,200	868
2016-10-24	832	859	828	853	59,000	853
2016-10-21	845	846	836	842	52,500	842
2016-10-20	799	846	798	846	222,400	846
2016-10-19	782	787	779	780	35,500	780
2016-10-17	766	778	766	774	33,600	774
2016-10-13	753	765	740	760	50,600	760
2016-10-12	757	768	754	754	34,700	754
2016-10-11	766	784	765	768	47,600	768
2016-10-07	763	766	754	766	20,100	766
2016-10-06	753	763	750	761	33,200	761
2016-10-05	749	753	747	752	36,700	752
2016-10-04	743	748	738	748	25,000	748
2016-10-03	736	744	736	740	25,700	740
2016-09-30	738	745	732	735	23,900	735
2016-09-29	750	750	736	747	26,600	747
2016-09-28	738	750	733	749	40,700	749
2016-09-27	744	751	729	751	89,500	751
2016-09-26	745	748	738	746	27,700	746
2016-09-23	727	743	723	741	49,800	741
2016-09-21	711	726	703	723	63,400	723
2016-09-20	708	717	705	714	22,200	714
2016-09-16	710	710	703	708	11,400	708
2016-09-15	712	712	703	705	17,900	705
2016-09-14	711	718	711	714	15,400	714
2016-09-13	713	719	713	716	16,600	716
2016-09-12	702	711	702	711	17,300	711
2016-09-09	704	716	703	708	45,500	708
2016-09-08	711	719	711	717	30,100	717
2016-09-07	707	715	707	710	25,200	710
2016-09-06	695	710	695	707	21,300	707
2016-09-05	693	699	693	695	25,500	695
2016-09-02	678	689	678	689	20,600	689
2016-09-01	678	683	675	679	58,600	679
2016-08-31	674	680	674	678	36,600	678
2016-08-30	676	678	672	674	23,600	674
2016-08-29	674	679	674	677	28,000	677
2016-08-26	675	677	671	671	26,400	671
2016-08-25	673	680	672	679	23,200	679
2016-08-24	680	680	673	673	17,700	673
2016-08-23	677	686	672	678	49,800	678
2016-08-22	685	685	678	678	27,500	678
2016-08-19	680	684	680	683	18,800	683
2016-08-18	684	692	679	683	34,900	683
2016-08-17	681	692	678	686	34,200	686
2016-08-16	698	698	681	681	25,100	681
2016-08-15	698	703	693	698	8,400	698
2016-08-12	698	703	696	698	12,800	698
2016-08-10	700	700	692	696	13,300	696
2016-08-09	693	705	693	698	18,100	698
2016-08-08	685	693	685	693	18,700	693
2016-08-05	684	689	679	683	25,500	683
2016-08-04	689	695	681	686	28,900	686
2016-08-03	696	700	685	686	34,600	686
2016-08-02	697	709	696	696	23,100	696
2016-08-01	714	714	695	704	27,500	704
2016-07-29	718	739	707	715	43,700	715
2016-07-28	714	716	712	714	16,100	714
2016-07-27	713	718	713	714	16,000	714
2016-07-26	718	718	710	711	18,200	711
2016-07-25	714	716	710	712	10,900	712
2016-07-22	710	716	706	708	10,600	708
2016-07-21	714	718	710	715	14,900	715
2016-07-20	717	717	711	714	9,100	714
2016-07-19	712	715	705	711	33,900	711
2016-07-15	708	716	705	710	21,100	710
2016-07-14	711	719	708	710	20,300	710
2016-07-13	705	719	704	711	23,900	711
2016-07-12	700	709	700	700	30,400	700
2016-07-11	676	695	676	693	23,400	693
2016-07-08	689	694	675	675	22,000	675
2016-07-07	691	701	689	689	27,900	689
2016-07-06	704	708	691	697	32,400	697
2016-07-05	706	714	706	714	12,800	714
2016-07-04	705	717	703	715	17,800	715
2016-07-01	725	728	707	712	34,600	712
2016-06-30	735	735	722	725	21,700	725
2016-06-29	734	736	719	730	19,300	730
2016-06-28	703	740	694	726	41,900	726
2016-06-27	699	703	681	693	28,000	693
2016-06-24	723	723	670	679	54,800	679
2016-06-23	715	724	713	722	14,000	722
2016-06-22	718	730	712	716	13,200	716
2016-06-21	711	725	711	723	10,300	723
2016-06-20	714	719	709	714	14,600	714
2016-06-17	703	712	702	704	18,400	704
2016-06-16	728	733	701	702	38,100	702
2016-06-15	711	722	711	718	18,600	718
2016-06-14	720	729	710	711	28,200	711
2016-06-13	754	754	720	725	39,700	725
2016-06-10	760	764	753	758	48,400	758
2016-06-09	776	780	770	771	10,800	771
2016-06-08	775	783	770	783	23,500	783
2016-06-07	779	788	773	777	26,500	777
2016-06-06	780	787	772	785	15,500	785
2016-06-03	783	791	776	782	15,600	782
2016-06-02	800	800	780	780	27,400	780
2016-06-01	800	801	795	797	38,000	797
2016-05-31	802	810	799	802	22,500	802
2016-05-30	800	802	793	802	16,400	802
2016-05-27	807	811	780	802	29,000	802
2016-05-26	800	813	798	806	16,900	806
2016-05-25	812	818	784	806	19,700	806
2016-05-24	805	809	802	806	11,400	806
2016-05-23	812	813	802	810	19,900	810
2016-05-20	812	824	811	815	18,600	815
2016-05-19	827	830	815	820	17,200	820
2016-05-18	824	833	822	830	17,600	830
2016-05-17	824	844	824	827	18,600	827
2016-05-16	816	829	812	824	14,000	824
2016-05-13	832	837	812	822	23,600	822
2016-05-12	830	840	810	838	23,300	838
2016-05-11	855	856	836	845	17,000	845
2016-05-10	835	855	829	851	27,000	851
2016-05-09	838	858	838	844	13,500	844
2016-05-06	817	853	817	845	30,400	845
2016-05-02	824	824	801	822	36,700	822
2016-04-28	890	890	819	824	46,000	824
2016-04-27	882	882	868	872	11,400	872
2016-04-26	875	880	865	876	12,200	876
2016-04-25	883	883	875	881	12,200	881
2016-04-22	873	890	868	882	13,800	882
2016-04-21	870	880	864	879	23,100	879
2016-04-20	860	873	855	860	21,400	860
2016-04-19	857	869	845	857	20,500	857
2016-04-18	842	855	831	842	36,200	842
2016-04-15	835	846	834	842	9,800	842
2016-04-14	830	849	821	841	23,700	841
2016-04-13	816	823	812	817	12,000	817
2016-04-12	811	816	807	810	15,300	810
2016-04-11	811	827	805	812	12,200	812
2016-04-08	786	831	782	811	23,900	811
2016-04-07	785	830	785	801	17,300	801
2016-04-06	791	806	770	792	14,900	792
2016-04-05	822	827	792	800	24,700	800
2016-04-04	805	834	800	828	16,900	828
2016-04-01	839	857	801	811	43,700	811
2016-03-31	866	871	836	838	28,600	838
2016-03-30	875	881	862	865	18,000	865
2016-03-29	864	888	863	880	17,200	880
2016-03-28	888	888	859	885	64,900	885
2016-03-25	866	882	865	873	21,400	873
2016-03-24	863	876	852	869	24,500	869
2016-03-23	863	874	857	864	18,800	864
2016-03-22	851	864	844	853	31,800	853
2016-03-18	839	840	822	836	34,700	836
2016-03-17	838	849	835	837	15,600	837
2016-03-16	835	847	835	835	9,000	835
2016-03-15	835	850	835	837	19,700	837
2016-03-14	825	841	822	831	17,400	831
2016-03-11	806	829	800	817	41,800	817
2016-03-10	803	810	800	806	23,700	806
2016-03-09	790	798	790	794	9,900	794
2016-03-08	807	808	794	794	33,600	794
2016-03-07	805	820	798	807	32,600	807
2016-03-04	791	813	785	799	31,600	799
2016-03-03	788	800	788	797	14,700	797
2016-03-02	782	798	782	790	24,400	790
2016-03-01	772	785	772	772	20,600	772
2016-02-29	800	800	772	772	23,200	772
2016-02-26	777	797	777	793	19,400	793
2016-02-25	750	790	750	777	28,100	777
2016-02-24	768	788	759	765	15,500	765
2016-02-23	786	790	768	770	19,700	770
2016-02-22	781	799	781	793	14,000	793
2016-02-19	796	798	775	783	23,600	783
2016-02-18	802	814	792	798	24,400	798
2016-02-17	794	815	780	787	24,500	787
2016-02-16	781	836	772	794	33,600	794
2016-02-15	780	800	750	791	36,900	791
2016-02-12	734	759	710	714	61,500	714
2016-02-10	802	807	774	783	37,400	783
2016-02-09	815	829	800	800	26,400	800
2016-02-08	828	847	820	845	21,000	845
2016-02-05	833	856	830	845	20,800	845
2016-02-04	844	858	839	848	19,000	848
2016-02-03	852	869	839	859	16,100	859
2016-02-02	862	891	852	877	22,400	877
2016-02-01	918	918	872	877	52,700	877
2016-01-29	832	908	807	904	57,700	904
2016-01-28	832	859	830	836	24,600	836
2016-01-27	836	839	821	834	18,700	834
2016-01-26	835	840	821	821	16,900	821
2016-01-25	837	844	822	836	20,900	836
2016-01-22	800	836	789	836	24,600	836
2016-01-21	786	812	771	773	41,700	773
2016-01-20	820	836	799	799	28,500	799
2016-01-19	831	836	805	810	20,200	810
2016-01-18	830	835	797	827	39,700	827
2016-01-15	863	883	830	837	26,400	837
2016-01-14	873	874	835	853	33,200	853
2016-01-13	880	890	869	877	22,000	877
2016-01-12	885	892	859	859	39,400	859
2016-01-08	910	929	897	899	29,200	899
2016-01-07	930	953	910	913	31,800	913
2016-01-06	947	953	925	927	23,600	927
2016-01-05	948	955	941	947	20,000	947
2016-01-04	975	987	950	961	28,300	961

分割・併合履歴： [1987-01-28]1株→1.05株