2053 中部飼料(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,269	1,273	1,211	1,229	26,100	1,229
2018-12-27	1,178	1,280	1,163	1,239	37,400	1,239
2018-12-26	1,111	1,130	1,100	1,124	21,200	1,124
2018-12-25	1,139	1,160	1,080	1,081	61,100	1,081
2018-12-21	1,196	1,216	1,169	1,203	72,300	1,203
2018-12-20	1,233	1,253	1,189	1,190	41,300	1,190
2018-12-19	1,253	1,254	1,230	1,246	26,200	1,246
2018-12-18	1,307	1,307	1,250	1,251	35,900	1,251
2018-12-17	1,296	1,319	1,280	1,312	44,600	1,312
2018-12-14	1,345	1,350	1,295	1,296	45,300	1,296
2018-12-13	1,318	1,366	1,318	1,348	35,500	1,348
2018-12-12	1,280	1,349	1,280	1,317	43,500	1,317
2018-12-11	1,289	1,302	1,260	1,261	41,900	1,261
2018-12-10	1,311	1,311	1,279	1,289	40,700	1,289
2018-12-07	1,335	1,363	1,330	1,341	29,300	1,341
2018-12-06	1,369	1,369	1,342	1,345	32,200	1,345
2018-12-05	1,346	1,390	1,346	1,376	29,600	1,376
2018-12-04	1,402	1,406	1,376	1,376	21,200	1,376
2018-12-03	1,405	1,420	1,388	1,402	29,100	1,402
2018-11-30	1,380	1,420	1,361	1,405	25,100	1,405
2018-11-29	1,399	1,399	1,375	1,375	16,700	1,375
2018-11-28	1,383	1,389	1,364	1,382	22,600	1,382
2018-11-27	1,373	1,382	1,359	1,373	14,200	1,373
2018-11-26	1,371	1,380	1,353	1,355	22,500	1,355
2018-11-22	1,318	1,376	1,318	1,366	22,300	1,366
2018-11-21	1,303	1,332	1,296	1,317	29,500	1,317
2018-11-20	1,311	1,344	1,307	1,336	19,400	1,336
2018-11-19	1,352	1,370	1,325	1,333	38,000	1,333
2018-11-16	1,380	1,384	1,344	1,352	31,900	1,352
2018-11-15	1,401	1,408	1,381	1,385	17,600	1,385
2018-11-14	1,420	1,436	1,401	1,408	27,100	1,408
2018-11-13	1,416	1,427	1,396	1,418	25,400	1,418
2018-11-12	1,443	1,484	1,439	1,446	11,400	1,446
2018-11-09	1,453	1,480	1,421	1,450	27,400	1,450
2018-11-08	1,480	1,495	1,455	1,462	22,300	1,462
2018-11-07	1,472	1,489	1,406	1,450	36,500	1,450
2018-11-06	1,426	1,468	1,411	1,466	25,300	1,466
2018-11-05	1,433	1,443	1,419	1,427	31,600	1,427
2018-11-02	1,384	1,438	1,384	1,435	46,800	1,435
2018-11-01	1,376	1,399	1,371	1,380	37,300	1,380
2018-10-31	1,400	1,420	1,350	1,376	74,000	1,376
2018-10-30	1,362	1,406	1,341	1,391	66,200	1,391
2018-10-29	1,331	1,371	1,330	1,332	33,900	1,332
2018-10-26	1,364	1,364	1,308	1,332	38,400	1,332
2018-10-25	1,398	1,399	1,345	1,347	58,200	1,347
2018-10-24	1,413	1,446	1,402	1,428	36,600	1,428
2018-10-23	1,455	1,455	1,392	1,396	43,800	1,396
2018-10-22	1,446	1,490	1,441	1,471	25,600	1,471
2018-10-19	1,448	1,482	1,444	1,467	31,500	1,467
2018-10-18	1,407	1,495	1,406	1,476	83,300	1,476
2018-10-17	1,368	1,408	1,365	1,401	35,200	1,401
2018-10-16	1,367	1,374	1,355	1,367	26,600	1,367
2018-10-15	1,406	1,410	1,366	1,367	43,000	1,367
2018-10-12	1,423	1,443	1,411	1,425	46,300	1,425
2018-10-11	1,467	1,477	1,425	1,431	46,600	1,431
2018-10-10	1,531	1,536	1,512	1,525	20,000	1,525
2018-10-09	1,524	1,527	1,504	1,516	25,800	1,516
2018-10-05	1,555	1,555	1,522	1,535	31,800	1,535
2018-10-04	1,541	1,556	1,529	1,552	35,200	1,552
2018-10-03	1,582	1,589	1,539	1,539	29,200	1,539
2018-10-02	1,557	1,592	1,556	1,582	54,100	1,582
2018-10-01	1,566	1,566	1,544	1,558	28,700	1,558
2018-09-28	1,580	1,580	1,560	1,561	37,500	1,561
2018-09-27	1,593	1,593	1,548	1,549	54,100	1,549
2018-09-26	1,575	1,601	1,552	1,600	77,900	1,600
2018-09-25	1,561	1,596	1,561	1,589	193,300	1,589
2018-09-21	1,544	1,598	1,540	1,590	103,800	1,590
2018-09-20	1,540	1,560	1,516	1,555	70,300	1,555
2018-09-19	1,525	1,538	1,510	1,530	58,100	1,530
2018-09-18	1,478	1,509	1,475	1,500	37,800	1,500
2018-09-14	1,460	1,482	1,457	1,469	78,800	1,469
2018-09-13	1,459	1,502	1,452	1,470	54,300	1,470
2018-09-12	1,444	1,449	1,415	1,443	51,400	1,443
2018-09-11	1,468	1,469	1,443	1,452	52,500	1,452
2018-09-10	1,450	1,487	1,446	1,467	41,700	1,467
2018-09-07	1,460	1,479	1,441	1,464	37,700	1,464
2018-09-06	1,463	1,496	1,457	1,486	48,600	1,486
2018-09-05	1,461	1,487	1,453	1,475	47,000	1,475
2018-09-04	1,478	1,497	1,459	1,478	35,200	1,478
2018-09-03	1,517	1,519	1,476	1,488	44,900	1,488
2018-08-31	1,482	1,524	1,482	1,500	53,800	1,500
2018-08-30	1,498	1,517	1,483	1,509	45,900	1,509
2018-08-29	1,486	1,495	1,463	1,483	39,400	1,483
2018-08-28	1,456	1,484	1,446	1,472	41,800	1,472
2018-08-27	1,423	1,469	1,412	1,457	33,500	1,457
2018-08-24	1,421	1,443	1,421	1,424	23,300	1,424
2018-08-23	1,392	1,426	1,388	1,421	24,600	1,421
2018-08-22	1,365	1,396	1,357	1,391	46,400	1,391
2018-08-21	1,397	1,402	1,370	1,384	48,200	1,384
2018-08-20	1,428	1,439	1,406	1,414	27,200	1,414
2018-08-17	1,411	1,441	1,411	1,436	36,800	1,436
2018-08-16	1,411	1,431	1,406	1,409	40,100	1,409
2018-08-15	1,479	1,492	1,432	1,435	40,100	1,435
2018-08-14	1,460	1,493	1,452	1,489	27,000	1,489
2018-08-13	1,512	1,512	1,459	1,464	39,700	1,464
2018-08-10	1,537	1,543	1,510	1,513	43,600	1,513
2018-08-09	1,544	1,544	1,521	1,537	24,900	1,537
2018-08-08	1,558	1,561	1,536	1,538	36,000	1,538
2018-08-07	1,550	1,558	1,520	1,552	43,000	1,552
2018-08-06	1,543	1,572	1,543	1,550	43,700	1,550
2018-08-03	1,602	1,605	1,563	1,565	45,100	1,565
2018-08-02	1,673	1,673	1,602	1,605	58,000	1,605
2018-08-01	1,639	1,675	1,626	1,673	138,700	1,673
2018-07-31	1,572	1,626	1,551	1,622	119,000	1,622
2018-07-30	1,580	1,621	1,572	1,578	95,700	1,578
2018-07-27	1,637	1,642	1,564	1,581	129,700	1,581
2018-07-26	1,629	1,640	1,621	1,637	41,000	1,637
2018-07-25	1,617	1,638	1,611	1,629	47,500	1,629
2018-07-24	1,620	1,625	1,600	1,616	30,800	1,616
2018-07-23	1,622	1,643	1,616	1,617	57,100	1,617
2018-07-20	1,618	1,645	1,610	1,641	109,600	1,641
2018-07-19	1,606	1,625	1,586	1,619	341,800	1,619
2018-07-18	1,678	1,678	1,614	1,614	345,200	1,614
2018-07-17	1,731	1,755	1,708	1,723	40,300	1,723
2018-07-13	1,723	1,736	1,696	1,731	18,200	1,731
2018-07-12	1,668	1,753	1,668	1,722	34,900	1,722
2018-07-11	1,700	1,702	1,665	1,666	34,100	1,666
2018-07-10	1,725	1,769	1,712	1,712	31,200	1,712
2018-07-09	1,686	1,727	1,686	1,719	24,500	1,719
2018-07-06	1,659	1,707	1,646	1,684	76,000	1,684
2018-07-05	1,769	1,769	1,684	1,693	50,300	1,693
2018-07-04	1,794	1,795	1,764	1,770	34,700	1,770
2018-07-03	1,842	1,849	1,795	1,801	35,700	1,801
2018-07-02	1,946	1,946	1,838	1,845	31,000	1,845
2018-06-29	1,944	1,967	1,905	1,947	29,100	1,947
2018-06-28	1,980	1,980	1,938	1,970	30,200	1,970
2018-06-27	2,002	2,002	1,972	1,979	21,800	1,979
2018-06-26	2,020	2,020	1,973	1,980	20,600	1,980
2018-06-25	2,032	2,064	2,001	2,004	46,900	2,004
2018-06-22	1,978	2,060	1,967	2,035	76,600	2,035
2018-06-21	1,956	2,007	1,956	2,002	36,400	2,002
2018-06-20	1,950	1,958	1,911	1,947	30,000	1,947
2018-06-19	2,010	2,012	1,945	1,950	67,100	1,950
2018-06-18	2,064	2,064	2,005	2,008	34,900	2,008
2018-06-15	2,099	2,099	2,056	2,064	20,300	2,064
2018-06-14	2,080	2,090	2,045	2,088	22,300	2,088
2018-06-13	2,082	2,109	2,081	2,089	22,000	2,089
2018-06-12	2,082	2,093	2,041	2,082	55,900	2,082
2018-06-11	2,062	2,099	2,062	2,082	15,700	2,082
2018-06-08	2,043	2,054	2,034	2,049	49,500	2,049
2018-06-07	2,027	2,042	2,017	2,042	21,300	2,042
2018-06-06	2,036	2,036	2,007	2,023	38,200	2,023
2018-06-05	2,076	2,076	2,018	2,036	23,000	2,036
2018-06-04	2,057	2,078	2,050	2,066	24,300	2,066
2018-06-01	2,027	2,027	2,004	2,016	29,900	2,016
2018-05-31	2,010	2,052	2,008	2,049	61,000	2,049
2018-05-30	2,022	2,033	2,020	2,031	16,200	2,031
2018-05-29	2,039	2,055	2,016	2,047	18,100	2,047
2018-05-28	2,080	2,082	2,035	2,045	26,900	2,045
2018-05-25	2,076	2,093	2,074	2,080	14,300	2,080
2018-05-24	2,121	2,131	2,070	2,095	29,300	2,095
2018-05-23	2,075	2,130	2,075	2,128	24,000	2,128
2018-05-22	2,144	2,144	2,113	2,121	30,100	2,121
2018-05-21	2,134	2,148	2,120	2,146	23,100	2,146
2018-05-18	2,123	2,144	2,090	2,137	30,300	2,137
2018-05-17	2,135	2,136	2,107	2,132	18,000	2,132
2018-05-16	2,127	2,139	2,112	2,135	21,900	2,135
2018-05-15	2,126	2,137	2,107	2,133	32,100	2,133
2018-05-14	2,135	2,148	2,112	2,148	24,800	2,148
2018-05-11	2,103	2,139	2,085	2,138	31,700	2,138
2018-05-10	2,052	2,108	2,052	2,101	37,400	2,101
2018-05-09	2,078	2,078	2,050	2,066	38,900	2,066
2018-05-08	2,054	2,098	2,031	2,064	57,500	2,064
2018-05-07	2,130	2,130	2,029	2,051	111,900	2,051
2018-05-02	2,236	2,238	2,151	2,151	57,900	2,151
2018-05-01	2,435	2,435	2,213	2,230	80,600	2,230
2018-04-27	2,290	2,464	2,241	2,464	55,000	2,464
2018-04-26	2,242	2,290	2,225	2,273	38,200	2,273
2018-04-25	2,210	2,247	2,200	2,237	29,100	2,237
2018-04-24	2,227	2,246	2,218	2,246	21,400	2,246
2018-04-23	2,230	2,234	2,211	2,234	9,400	2,234
2018-04-20	2,239	2,240	2,214	2,220	19,400	2,220
2018-04-19	2,242	2,249	2,203	2,235	30,200	2,235
2018-04-18	2,165	2,231	2,165	2,231	28,600	2,231
2018-04-17	2,244	2,244	2,152	2,163	55,400	2,163
2018-04-16	2,190	2,252	2,132	2,247	71,800	2,247
2018-04-13	2,183	2,193	2,150	2,191	21,300	2,191
2018-04-12	2,156	2,189	2,135	2,178	25,400	2,178
2018-04-11	2,249	2,249	2,134	2,150	39,400	2,150
2018-04-10	2,208	2,280	2,208	2,247	79,000	2,247
2018-04-09	2,185	2,217	2,154	2,213	29,300	2,213
2018-04-06	2,194	2,214	2,167	2,192	29,200	2,192
2018-04-05	2,200	2,200	2,172	2,192	25,700	2,192
2018-04-04	2,157	2,198	2,150	2,191	28,100	2,191
2018-04-03	2,119	2,172	2,064	2,149	53,100	2,149
2018-03-30	2,165	2,174	2,130	2,158	31,800	2,158
2018-03-29	2,124	2,124	2,083	2,122	36,700	2,122
2018-03-28	2,113	2,113	2,088	2,108	26,600	2,108
2018-03-27	2,098	2,173	2,073	2,165	56,800	2,165
2018-03-26	2,006	2,077	2,000	2,067	43,900	2,067
2018-03-23	2,050	2,056	1,995	2,006	52,900	2,006
2018-03-22	2,077	2,089	2,058	2,077	20,000	2,077
2018-03-20	2,055	2,093	2,051	2,091	20,700	2,091
2018-03-19	2,105	2,105	2,066	2,090	28,800	2,090
2018-03-16	2,125	2,135	2,083	2,105	40,500	2,105
2018-03-15	2,170	2,175	2,113	2,124	40,500	2,124
2018-03-14	2,202	2,209	2,129	2,177	67,900	2,177
2018-03-13	2,120	2,216	2,113	2,213	111,700	2,213
2018-03-12	2,034	2,095	2,017	2,082	61,700	2,082
2018-03-09	2,014	2,066	1,986	2,016	65,700	2,016
2018-03-08	2,000	2,005	1,975	1,982	23,000	1,982
2018-03-07	1,979	2,006	1,957	1,987	36,000	1,987
2018-03-06	1,950	2,014	1,942	1,989	44,600	1,989
2018-03-05	1,916	1,947	1,915	1,922	23,700	1,922
2018-03-02	1,942	1,961	1,933	1,950	41,200	1,950
2018-03-01	2,039	2,046	1,970	1,982	57,600	1,982
2018-02-28	2,042	2,050	2,028	2,039	54,400	2,039
2018-02-27	2,062	2,062	2,036	2,048	28,400	2,048
2018-02-26	2,094	2,094	2,040	2,046	21,200	2,046
2018-02-23	2,038	2,064	2,029	2,060	23,400	2,060
2018-02-22	2,025	2,048	2,014	2,038	24,500	2,038
2018-02-21	2,025	2,051	2,011	2,025	20,700	2,025
2018-02-20	2,054	2,054	2,010	2,025	40,400	2,025
2018-02-19	2,051	2,079	2,023	2,062	45,800	2,062
2018-02-16	1,999	2,067	1,995	2,050	58,500	2,050
2018-02-15	2,015	2,015	1,948	1,983	66,000	1,983
2018-02-14	1,971	2,030	1,947	1,975	67,500	1,975
2018-02-13	2,001	2,021	1,950	1,957	59,200	1,957
2018-02-09	1,980	1,986	1,943	1,979	43,200	1,979
2018-02-08	2,021	2,065	2,012	2,017	47,200	2,017
2018-02-07	2,081	2,120	2,017	2,019	44,700	2,019
2018-02-06	1,943	2,098	1,943	2,041	94,200	2,041
2018-02-05	2,307	2,311	2,175	2,183	86,800	2,183
2018-02-02	2,365	2,379	2,339	2,357	43,300	2,357
2018-02-01	2,397	2,424	2,357	2,396	89,200	2,396
2018-01-31	2,326	2,387	2,281	2,347	151,000	2,347
2018-01-30	2,380	2,402	2,345	2,356	53,200	2,356
2018-01-29	2,361	2,398	2,355	2,368	28,200	2,368
2018-01-26	2,390	2,413	2,345	2,354	65,100	2,354
2018-01-25	2,347	2,420	2,344	2,391	56,300	2,391
2018-01-24	2,345	2,369	2,341	2,347	37,200	2,347
2018-01-23	2,400	2,416	2,362	2,373	34,400	2,373
2018-01-22	2,402	2,421	2,374	2,378	43,900	2,378
2018-01-19	2,358	2,435	2,344	2,397	42,400	2,397
2018-01-18	2,440	2,446	2,360	2,365	68,800	2,365
2018-01-17	2,460	2,466	2,435	2,441	29,700	2,441
2018-01-16	2,460	2,497	2,445	2,460	35,000	2,460
2018-01-15	2,437	2,482	2,425	2,459	43,200	2,459
2018-01-12	2,440	2,459	2,412	2,431	54,500	2,431
2018-01-11	2,460	2,464	2,424	2,445	49,200	2,445
2018-01-10	2,483	2,487	2,428	2,465	54,200	2,465
2018-01-09	2,500	2,500	2,455	2,488	55,800	2,488
2018-01-05	2,524	2,525	2,484	2,525	48,500	2,525
2018-01-04	2,540	2,550	2,472	2,508	48,900	2,508

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