2053 中部飼料(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,526	2,526	2,473	2,504	42,500	2,504
2017-12-28	2,550	2,569	2,517	2,524	50,700	2,524
2017-12-27	2,469	2,539	2,463	2,533	51,200	2,533
2017-12-26	2,511	2,545	2,467	2,470	38,300	2,470
2017-12-25	2,438	2,511	2,436	2,507	58,100	2,507
2017-12-22	2,471	2,480	2,442	2,457	40,600	2,457
2017-12-21	2,446	2,480	2,417	2,471	57,200	2,471
2017-12-20	2,490	2,490	2,431	2,450	94,800	2,450
2017-12-19	2,451	2,496	2,419	2,490	64,900	2,490
2017-12-18	2,439	2,463	2,394	2,448	68,700	2,448
2017-12-15	2,357	2,436	2,336	2,435	102,600	2,435
2017-12-14	2,395	2,400	2,336	2,364	63,100	2,364
2017-12-13	2,387	2,436	2,351	2,355	75,200	2,355
2017-12-12	2,450	2,450	2,362	2,386	69,300	2,386
2017-12-11	2,442	2,442	2,384	2,405	67,300	2,405
2017-12-08	2,460	2,501	2,429	2,445	121,700	2,445
2017-12-07	2,386	2,459	2,373	2,457	135,500	2,457
2017-12-06	2,261	2,397	2,253	2,367	167,200	2,367
2017-12-05	2,239	2,274	2,189	2,271	67,800	2,271
2017-12-04	2,287	2,305	2,209	2,209	83,300	2,209
2017-12-01	2,280	2,318	2,260	2,277	86,300	2,277
2017-11-30	2,234	2,280	2,199	2,265	554,500	2,265
2017-11-29	2,257	2,264	2,224	2,237	78,200	2,237
2017-11-28	2,294	2,294	2,202	2,207	94,700	2,207
2017-11-27	2,240	2,308	2,235	2,284	130,500	2,284
2017-11-24	2,134	2,221	2,115	2,219	109,200	2,219
2017-11-22	2,134	2,134	2,078	2,110	82,400	2,110
2017-11-21	2,056	2,142	2,056	2,121	89,200	2,121
2017-11-20	2,048	2,063	2,022	2,048	56,400	2,048
2017-11-17	2,090	2,098	2,038	2,048	85,600	2,048
2017-11-16	2,090	2,093	2,048	2,069	86,500	2,069
2017-11-15	2,175	2,198	2,108	2,108	131,800	2,108
2017-11-13	2,090	2,167	2,090	2,158	78,300	2,158
2017-11-10	2,121	2,161	2,113	2,131	114,300	2,131
2017-11-09	2,119	2,198	2,119	2,171	98,600	2,171
2017-11-08	2,127	2,138	2,080	2,119	108,700	2,119
2017-11-07	2,150	2,165	2,092	2,151	107,100	2,151
2017-11-06	1,990	2,126	1,990	2,106	176,100	2,106
2017-11-02	2,038	2,049	1,992	1,996	133,500	1,996
2017-11-01	2,030	2,084	2,014	2,047	129,900	2,047
2017-10-31	2,015	2,029	2,007	2,023	49,800	2,023
2017-10-30	2,039	2,039	2,010	2,015	61,300	2,015
2017-10-27	2,030	2,047	2,017	2,043	36,300	2,043
2017-10-26	2,044	2,044	2,016	2,021	40,200	2,021
2017-10-25	2,099	2,099	2,033	2,042	52,500	2,042
2017-10-24	2,040	2,101	2,033	2,099	85,800	2,099
2017-10-23	2,045	2,049	2,004	2,035	58,100	2,035
2017-10-20	2,039	2,042	2,016	2,018	43,300	2,018
2017-10-19	2,068	2,068	2,027	2,031	53,200	2,031
2017-10-18	2,083	2,099	2,058	2,068	48,000	2,068
2017-10-17	2,100	2,109	2,054	2,080	70,400	2,080
2017-10-16	2,110	2,119	2,074	2,087	68,000	2,087
2017-10-13	2,099	2,115	2,072	2,110	66,800	2,110
2017-10-12	2,050	2,141	2,033	2,099	120,100	2,099
2017-10-11	2,060	2,061	2,006	2,023	60,900	2,023
2017-10-10	1,949	2,069	1,949	2,066	166,500	2,066
2017-10-06	1,949	1,957	1,920	1,939	42,200	1,939
2017-10-05	1,971	1,972	1,945	1,949	62,900	1,949
2017-10-04	1,980	1,984	1,941	1,955	68,100	1,955
2017-10-03	1,973	1,991	1,949	1,975	72,600	1,975
2017-10-02	2,000	2,000	1,924	1,963	122,600	1,963
2017-09-29	1,994	2,057	1,981	1,994	116,300	1,994
2017-09-28	1,993	1,998	1,977	1,993	85,100	1,993
2017-09-27	1,975	1,993	1,954	1,993	92,100	1,993
2017-09-26	1,994	2,002	1,955	1,986	147,700	1,986
2017-09-25	1,985	2,011	1,975	1,993	83,100	1,993
2017-09-22	2,031	2,035	1,954	1,984	78,400	1,984
2017-09-21	2,020	2,065	2,020	2,037	85,100	2,037
2017-09-20	2,030	2,068	2,013	2,020	68,600	2,020
2017-09-19	2,080	2,082	2,020	2,037	92,900	2,037
2017-09-15	2,003	2,094	2,003	2,043	748,600	2,043
2017-09-14	1,965	2,034	1,948	2,004	123,600	2,004
2017-09-13	1,943	1,995	1,935	1,971	65,700	1,971
2017-09-12	1,945	1,957	1,914	1,950	77,500	1,950
2017-09-11	1,921	1,954	1,909	1,916	73,900	1,916
2017-09-08	1,943	1,956	1,904	1,931	98,100	1,931
2017-09-07	1,921	1,999	1,921	1,948	149,200	1,948
2017-09-06	1,830	1,917	1,830	1,895	106,000	1,895
2017-09-05	1,851	1,894	1,843	1,852	85,600	1,852
2017-09-04	1,866	1,879	1,833	1,859	74,100	1,859
2017-09-01	1,860	1,882	1,816	1,874	98,500	1,874
2017-08-31	1,800	1,871	1,790	1,857	99,500	1,857
2017-08-30	1,797	1,797	1,766	1,774	38,100	1,774
2017-08-29	1,768	1,792	1,756	1,784	28,600	1,784
2017-08-28	1,823	1,842	1,762	1,775	80,100	1,775
2017-08-25	1,830	1,840	1,800	1,823	38,100	1,823
2017-08-24	1,799	1,839	1,799	1,829	41,600	1,829
2017-08-23	1,771	1,817	1,770	1,814	51,100	1,814
2017-08-22	1,807	1,818	1,765	1,771	41,500	1,771
2017-08-21	1,829	1,841	1,796	1,831	35,300	1,831
2017-08-18	1,815	1,831	1,770	1,822	74,100	1,822
2017-08-17	1,797	1,857	1,783	1,837	90,200	1,837
2017-08-16	1,820	1,820	1,778	1,797	46,800	1,797
2017-08-15	1,773	1,808	1,770	1,789	64,400	1,789
2017-08-14	1,775	1,788	1,748	1,757	45,400	1,757
2017-08-10	1,763	1,794	1,752	1,789	51,300	1,789
2017-08-09	1,798	1,798	1,750	1,763	70,000	1,763
2017-08-08	1,792	1,821	1,786	1,802	42,300	1,802
2017-08-07	1,820	1,831	1,756	1,794	68,700	1,794
2017-08-04	1,771	1,815	1,749	1,802	64,600	1,802
2017-08-03	1,750	1,784	1,738	1,758	91,200	1,758
2017-08-02	1,702	1,773	1,681	1,760	137,300	1,760
2017-08-01	1,631	1,730	1,631	1,702	191,000	1,702
2017-07-31	1,481	1,617	1,463	1,591	125,900	1,591
2017-07-28	1,487	1,491	1,477	1,489	30,900	1,489
2017-07-27	1,486	1,502	1,483	1,486	30,200	1,486
2017-07-26	1,517	1,517	1,478	1,486	37,200	1,486
2017-07-25	1,535	1,543	1,500	1,506	44,700	1,506
2017-07-24	1,487	1,537	1,485	1,534	77,300	1,534
2017-07-21	1,486	1,488	1,477	1,487	26,600	1,487
2017-07-20	1,470	1,485	1,470	1,479	31,800	1,479
2017-07-19	1,463	1,478	1,446	1,470	46,300	1,470
2017-07-18	1,436	1,462	1,434	1,459	44,000	1,459
2017-07-14	1,430	1,443	1,430	1,436	35,000	1,436
2017-07-13	1,428	1,431	1,410	1,429	30,000	1,429
2017-07-12	1,452	1,455	1,416	1,421	53,100	1,421
2017-07-11	1,430	1,455	1,428	1,451	28,100	1,451
2017-07-10	1,433	1,448	1,427	1,435	20,900	1,435
2017-07-07	1,435	1,451	1,431	1,433	50,300	1,433
2017-07-06	1,454	1,475	1,439	1,450	31,800	1,450
2017-07-05	1,445	1,470	1,440	1,457	54,000	1,457
2017-07-04	1,478	1,481	1,439	1,446	57,700	1,446
2017-07-03	1,481	1,501	1,471	1,479	46,900	1,479
2017-06-30	1,492	1,492	1,468	1,481	53,600	1,481
2017-06-29	1,483	1,505	1,483	1,500	21,700	1,500
2017-06-28	1,500	1,506	1,481	1,489	36,700	1,489
2017-06-27	1,511	1,512	1,490	1,504	37,300	1,504
2017-06-26	1,512	1,522	1,498	1,507	31,300	1,507
2017-06-23	1,502	1,520	1,483	1,494	64,300	1,494
2017-06-22	1,515	1,523	1,502	1,502	42,500	1,502
2017-06-21	1,519	1,539	1,499	1,532	57,200	1,532
2017-06-20	1,535	1,544	1,510	1,517	56,400	1,517
2017-06-19	1,479	1,527	1,473	1,520	119,400	1,520
2017-06-16	1,467	1,484	1,455	1,460	49,600	1,460
2017-06-15	1,454	1,492	1,452	1,457	102,000	1,457
2017-06-14	1,455	1,463	1,445	1,449	43,900	1,449
2017-06-13	1,427	1,463	1,427	1,452	49,900	1,452
2017-06-12	1,435	1,439	1,416	1,427	41,600	1,427
2017-06-09	1,430	1,469	1,420	1,436	85,600	1,436
2017-06-08	1,425	1,440	1,415	1,425	54,100	1,425
2017-06-07	1,397	1,439	1,397	1,424	82,900	1,424
2017-06-06	1,411	1,419	1,389	1,396	68,200	1,396
2017-06-05	1,412	1,429	1,402	1,406	114,600	1,406
2017-06-02	1,448	1,500	1,421	1,439	146,900	1,439
2017-06-01	1,386	1,437	1,386	1,434	99,900	1,434
2017-05-31	1,441	1,441	1,373	1,375	141,700	1,375
2017-05-30	1,465	1,470	1,424	1,424	59,400	1,424
2017-05-29	1,490	1,490	1,457	1,460	66,000	1,460
2017-05-26	1,455	1,508	1,455	1,484	105,400	1,484
2017-05-25	1,497	1,509	1,448	1,451	88,000	1,451
2017-05-24	1,500	1,513	1,486	1,496	70,300	1,496
2017-05-23	1,474	1,509	1,466	1,480	87,500	1,480
2017-05-22	1,477	1,499	1,474	1,481	71,700	1,481
2017-05-19	1,449	1,479	1,442	1,474	81,800	1,474
2017-05-18	1,435	1,456	1,419	1,434	74,600	1,434
2017-05-17	1,403	1,467	1,377	1,448	97,600	1,448
2017-05-16	1,435	1,458	1,391	1,402	89,700	1,402
2017-05-15	1,383	1,428	1,376	1,427	58,800	1,427
2017-05-12	1,407	1,411	1,384	1,406	64,300	1,406
2017-05-11	1,413	1,417	1,399	1,408	68,400	1,408
2017-05-10	1,400	1,419	1,395	1,402	73,100	1,402
2017-05-09	1,414	1,459	1,400	1,409	126,500	1,409
2017-05-08	1,390	1,429	1,380	1,426	99,000	1,426
2017-05-02	1,349	1,419	1,337	1,371	178,500	1,371
2017-05-01	1,319	1,337	1,309	1,324	42,700	1,324
2017-04-28	1,372	1,372	1,316	1,319	95,800	1,319
2017-04-27	1,328	1,383	1,324	1,378	150,600	1,378
2017-04-26	1,290	1,328	1,288	1,323	87,500	1,323
2017-04-25	1,305	1,317	1,285	1,288	49,200	1,288
2017-04-24	1,275	1,317	1,275	1,305	88,500	1,305
2017-04-21	1,265	1,289	1,260	1,287	92,200	1,287
2017-04-20	1,211	1,283	1,211	1,276	162,100	1,276
2017-04-19	1,150	1,250	1,149	1,240	119,800	1,240
2017-04-18	1,120	1,164	1,120	1,131	52,000	1,131
2017-04-17	1,081	1,129	1,077	1,123	44,400	1,123
2017-04-14	1,094	1,107	1,077	1,094	36,500	1,094
2017-04-13	1,075	1,104	1,072	1,090	24,700	1,090
2017-04-12	1,098	1,102	1,074	1,097	45,500	1,097
2017-04-11	1,120	1,130	1,109	1,111	31,000	1,111
2017-04-10	1,146	1,160	1,131	1,136	17,100	1,136
2017-04-07	1,133	1,154	1,125	1,145	26,500	1,145
2017-04-06	1,162	1,172	1,130	1,130	47,200	1,130
2017-04-05	1,181	1,186	1,160	1,170	31,700	1,170
2017-04-04	1,200	1,200	1,186	1,187	24,100	1,187
2017-04-03	1,198	1,218	1,195	1,199	44,000	1,199
2017-03-31	1,250	1,260	1,186	1,192	76,400	1,192
2017-03-30	1,210	1,254	1,209	1,240	70,300	1,240
2017-03-29	1,177	1,215	1,176	1,212	61,500	1,212
2017-03-28	1,159	1,184	1,150	1,181	60,200	1,181
2017-03-27	1,165	1,165	1,143	1,148	34,000	1,148
2017-03-24	1,155	1,165	1,150	1,162	19,100	1,162
2017-03-23	1,146	1,148	1,138	1,146	17,200	1,146
2017-03-22	1,141	1,150	1,139	1,146	21,800	1,146
2017-03-21	1,140	1,166	1,140	1,159	32,800	1,159
2017-03-17	1,150	1,150	1,140	1,143	14,100	1,143
2017-03-16	1,147	1,156	1,133	1,150	30,200	1,150
2017-03-15	1,152	1,159	1,147	1,152	16,200	1,152
2017-03-14	1,160	1,164	1,150	1,161	12,800	1,161
2017-03-13	1,166	1,171	1,154	1,161	17,700	1,161
2017-03-10	1,173	1,173	1,162	1,169	38,200	1,169
2017-03-09	1,155	1,157	1,147	1,151	15,700	1,151
2017-03-08	1,158	1,168	1,150	1,152	15,200	1,152
2017-03-07	1,155	1,167	1,153	1,158	12,500	1,158
2017-03-06	1,154	1,166	1,152	1,160	24,800	1,160
2017-03-03	1,183	1,183	1,170	1,170	22,100	1,170
2017-03-02	1,200	1,200	1,177	1,181	42,500	1,181
2017-03-01	1,181	1,196	1,174	1,193	22,600	1,193
2017-02-28	1,161	1,189	1,161	1,181	22,800	1,181
2017-02-27	1,177	1,177	1,141	1,162	36,300	1,162
2017-02-24	1,179	1,211	1,179	1,184	35,300	1,184
2017-02-23	1,163	1,181	1,163	1,179	27,100	1,179
2017-02-22	1,150	1,160	1,150	1,157	26,200	1,157
2017-02-21	1,154	1,159	1,150	1,158	18,400	1,158
2017-02-20	1,142	1,157	1,137	1,154	20,300	1,154
2017-02-17	1,133	1,148	1,128	1,146	17,900	1,146
2017-02-16	1,110	1,136	1,110	1,133	25,900	1,133
2017-02-15	1,138	1,140	1,119	1,122	23,200	1,122
2017-02-14	1,125	1,141	1,121	1,131	21,600	1,131
2017-02-13	1,110	1,125	1,110	1,125	27,900	1,125
2017-02-10	1,092	1,103	1,082	1,103	47,600	1,103
2017-02-09	1,083	1,093	1,074	1,088	22,600	1,088
2017-02-08	1,081	1,090	1,076	1,087	19,000	1,087
2017-02-07	1,092	1,092	1,079	1,080	19,000	1,080
2017-02-06	1,087	1,108	1,078	1,092	42,400	1,092
2017-02-03	1,082	1,098	1,082	1,090	33,900	1,090
2017-02-02	1,101	1,105	1,078	1,082	53,100	1,082
2017-02-01	1,050	1,105	1,046	1,091	126,600	1,091
2017-01-31	1,018	1,049	1,010	1,046	45,300	1,046
2017-01-30	1,020	1,020	1,008	1,019	20,700	1,019
2017-01-27	1,030	1,037	1,021	1,021	28,000	1,021
2017-01-26	1,034	1,038	1,022	1,037	26,100	1,037
2017-01-25	1,031	1,039	1,021	1,024	20,000	1,024
2017-01-24	1,020	1,024	1,009	1,018	14,300	1,018
2017-01-23	1,027	1,038	1,020	1,020	14,400	1,020
2017-01-20	1,024	1,043	1,021	1,041	26,100	1,041
2017-01-19	1,009	1,032	1,009	1,028	29,000	1,028
2017-01-18	1,014	1,014	995	1,007	20,800	1,007
2017-01-17	1,031	1,031	1,005	1,009	28,000	1,009
2017-01-16	1,021	1,032	1,009	1,031	28,300	1,031
2017-01-13	1,018	1,036	1,018	1,032	26,900	1,032
2017-01-12	1,035	1,037	1,014	1,031	37,700	1,031
2017-01-11	1,046	1,046	1,027	1,029	29,000	1,029
2017-01-10	1,048	1,050	1,028	1,047	47,800	1,047
2017-01-06	1,035	1,046	1,026	1,046	57,000	1,046
2017-01-05	1,031	1,036	1,026	1,035	21,000	1,035
2017-01-04	1,016	1,034	1,009	1,034	55,200	1,034

分割・併合履歴： [1987-01-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30