2053 中部飼料(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,649	1,649	1,616	1,618	14,200	1,618
2019-12-27	1,635	1,654	1,626	1,648	16,800	1,648
2019-12-26	1,578	1,635	1,578	1,635	29,900	1,635
2019-12-25	1,637	1,637	1,534	1,573	37,900	1,573
2019-12-24	1,649	1,653	1,620	1,637	17,000	1,637
2019-12-23	1,660	1,666	1,635	1,638	35,700	1,638
2019-12-20	1,646	1,667	1,615	1,653	90,700	1,653
2019-12-19	1,590	1,640	1,585	1,635	51,900	1,635
2019-12-18	1,605	1,606	1,575	1,584	40,500	1,584
2019-12-17	1,572	1,597	1,554	1,595	43,600	1,595
2019-12-16	1,520	1,565	1,520	1,550	35,500	1,550
2019-12-13	1,505	1,545	1,505	1,540	59,600	1,540
2019-12-12	1,499	1,519	1,477	1,479	43,500	1,479
2019-12-11	1,487	1,521	1,480	1,506	42,600	1,506
2019-12-10	1,415	1,490	1,415	1,487	52,800	1,487
2019-12-09	1,401	1,420	1,393	1,420	21,900	1,420
2019-12-06	1,355	1,404	1,350	1,394	41,000	1,394
2019-12-05	1,370	1,375	1,353	1,364	17,400	1,364
2019-12-04	1,352	1,362	1,343	1,362	18,800	1,362
2019-12-03	1,365	1,377	1,356	1,362	17,900	1,362
2019-12-02	1,369	1,396	1,369	1,390	23,100	1,390
2019-11-29	1,418	1,421	1,367	1,369	38,300	1,369
2019-11-28	1,426	1,426	1,397	1,408	28,800	1,408
2019-11-27	1,376	1,408	1,367	1,401	27,700	1,401
2019-11-26	1,379	1,381	1,343	1,367	33,300	1,367
2019-11-25	1,361	1,376	1,361	1,369	16,100	1,369
2019-11-22	1,362	1,370	1,347	1,360	25,800	1,360
2019-11-21	1,382	1,393	1,323	1,362	72,900	1,362
2019-11-20	1,333	1,333	1,296	1,299	10,200	1,299
2019-11-19	1,319	1,337	1,319	1,337	11,000	1,337
2019-11-18	1,344	1,344	1,322	1,331	10,700	1,331
2019-11-15	1,309	1,338	1,305	1,337	16,800	1,337
2019-11-14	1,315	1,319	1,285	1,285	13,300	1,285
2019-11-13	1,338	1,341	1,311	1,311	14,200	1,311
2019-11-12	1,329	1,341	1,326	1,338	16,000	1,338
2019-11-11	1,354	1,366	1,320	1,333	29,600	1,333
2019-11-08	1,350	1,357	1,329	1,342	49,400	1,342
2019-11-07	1,344	1,344	1,306	1,342	27,500	1,342
2019-11-06	1,344	1,347	1,330	1,343	21,700	1,343
2019-11-05	1,330	1,349	1,316	1,342	33,400	1,342
2019-11-01	1,270	1,326	1,270	1,326	40,200	1,326
2019-10-31	1,288	1,290	1,242	1,270	21,300	1,270
2019-10-30	1,244	1,298	1,233	1,298	39,000	1,298
2019-10-29	1,238	1,252	1,233	1,243	30,100	1,243
2019-10-28	1,234	1,241	1,230	1,238	10,300	1,238
2019-10-25	1,239	1,244	1,231	1,238	12,500	1,238
2019-10-24	1,238	1,246	1,220	1,238	19,700	1,238
2019-10-23	1,227	1,228	1,210	1,228	11,000	1,228
2019-10-21	1,221	1,227	1,213	1,221	11,900	1,221
2019-10-18	1,215	1,234	1,205	1,214	17,300	1,214
2019-10-17	1,221	1,223	1,197	1,203	23,200	1,203
2019-10-16	1,200	1,231	1,199	1,221	29,800	1,221
2019-10-15	1,189	1,203	1,173	1,188	29,900	1,188
2019-10-11	1,177	1,179	1,157	1,170	17,100	1,170
2019-10-10	1,190	1,190	1,153	1,167	15,200	1,167
2019-10-09	1,170	1,194	1,170	1,191	15,800	1,191
2019-10-08	1,169	1,185	1,165	1,182	29,700	1,182
2019-10-07	1,150	1,167	1,138	1,166	22,200	1,166
2019-10-04	1,149	1,153	1,131	1,148	17,300	1,148
2019-10-03	1,172	1,174	1,142	1,156	41,700	1,156
2019-10-02	1,199	1,219	1,195	1,212	20,000	1,212
2019-10-01	-	-	-	1,168	-	1,168
2019-09-30	1,174	1,181	1,160	1,168	31,500	1,168
2019-09-27	1,259	1,270	1,192	1,198	58,400	1,198
2019-09-26	1,275	1,299	1,271	1,276	115,900	1,276
2019-09-25	1,280	1,280	1,250	1,272	35,000	1,272
2019-09-24	1,307	1,307	1,274	1,280	59,800	1,280
2019-09-20	1,245	1,322	1,233	1,307	91,300	1,307
2019-09-19	1,202	1,242	1,202	1,239	36,100	1,239
2019-09-18	1,223	1,224	1,176	1,192	34,500	1,192
2019-09-17	1,199	1,213	1,185	1,207	30,300	1,207
2019-09-13	1,175	1,199	1,155	1,199	66,700	1,199
2019-09-12	1,199	1,200	1,167	1,167	44,800	1,167
2019-09-11	1,145	1,185	1,145	1,185	37,500	1,185
2019-09-10	1,139	1,144	1,132	1,144	22,500	1,144
2019-09-09	1,129	1,132	1,110	1,132	20,900	1,132
2019-09-06	1,117	1,120	1,104	1,104	13,200	1,104
2019-09-05	1,085	1,116	1,085	1,114	29,300	1,114
2019-09-04	1,086	1,097	1,084	1,084	18,300	1,084
2019-09-03	1,085	1,108	1,085	1,098	10,700	1,098
2019-09-02	1,119	1,119	1,085	1,086	11,300	1,086
2019-08-30	1,098	1,126	1,098	1,119	23,400	1,119
2019-08-29	1,086	1,091	1,076	1,084	12,000	1,084
2019-08-28	1,082	1,087	1,071	1,085	13,000	1,085
2019-08-27	1,077	1,093	1,075	1,075	12,800	1,075
2019-08-26	1,080	1,088	1,071	1,071	27,400	1,071
2019-08-23	1,132	1,139	1,104	1,112	22,200	1,112
2019-08-22	1,135	1,135	1,121	1,122	11,000	1,122
2019-08-21	1,137	1,146	1,129	1,135	20,200	1,135
2019-08-20	1,139	1,167	1,129	1,166	12,700	1,166
2019-08-19	1,137	1,150	1,135	1,139	13,300	1,139
2019-08-16	1,120	1,139	1,120	1,136	10,200	1,136
2019-08-15	1,121	1,131	1,109	1,131	17,800	1,131
2019-08-14	1,148	1,164	1,143	1,161	18,200	1,161
2019-08-13	1,128	1,146	1,116	1,137	26,700	1,137
2019-08-09	1,152	1,161	1,143	1,157	12,700	1,157
2019-08-08	1,135	1,157	1,116	1,145	24,900	1,145
2019-08-07	1,138	1,154	1,128	1,135	25,100	1,135
2019-08-06	1,115	1,161	1,114	1,149	27,900	1,149
2019-08-05	1,180	1,182	1,125	1,156	33,600	1,156
2019-08-02	1,231	1,246	1,191	1,193	41,800	1,193
2019-08-01	1,253	1,266	1,233	1,261	14,400	1,261
2019-07-31	1,250	1,306	1,233	1,260	44,500	1,260
2019-07-30	1,248	1,273	1,248	1,270	25,700	1,270
2019-07-29	1,248	1,254	1,240	1,252	11,900	1,252
2019-07-26	1,265	1,265	1,233	1,240	15,100	1,240
2019-07-25	1,225	1,260	1,225	1,255	26,600	1,255
2019-07-24	1,230	1,230	1,212	1,221	24,000	1,221
2019-07-23	1,224	1,234	1,216	1,223	15,700	1,223
2019-07-22	1,226	1,236	1,208	1,218	15,900	1,218
2019-07-19	1,208	1,233	1,208	1,229	23,000	1,229
2019-07-18	1,260	1,260	1,192	1,197	38,100	1,197
2019-07-17	1,287	1,287	1,253	1,257	27,600	1,257
2019-07-16	1,297	1,307	1,286	1,287	20,900	1,287
2019-07-12	1,303	1,303	1,286	1,294	16,600	1,294
2019-07-11	1,291	1,305	1,291	1,304	23,100	1,304
2019-07-10	1,270	1,281	1,258	1,272	27,600	1,272
2019-07-09	1,301	1,320	1,273	1,280	23,700	1,280
2019-07-08	1,358	1,358	1,289	1,289	28,200	1,289
2019-07-05	1,323	1,383	1,320	1,362	67,500	1,362
2019-07-04	1,295	1,340	1,294	1,322	45,200	1,322
2019-07-03	1,275	1,291	1,270	1,282	21,100	1,282
2019-07-02	1,274	1,286	1,254	1,277	24,100	1,277
2019-07-01	1,250	1,264	1,220	1,264	26,800	1,264
2019-06-28	1,262	1,268	1,216	1,220	36,600	1,220
2019-06-27	1,260	1,281	1,254	1,281	20,500	1,281
2019-06-26	1,290	1,308	1,265	1,265	30,600	1,265
2019-06-25	1,312	1,332	1,295	1,308	35,900	1,308
2019-06-24	1,321	1,330	1,296	1,311	54,400	1,311
2019-06-21	1,239	1,345	1,208	1,341	160,000	1,341
2019-06-20	1,230	1,239	1,201	1,229	12,000	1,229
2019-06-19	1,199	1,231	1,195	1,227	30,000	1,227
2019-06-18	1,200	1,203	1,167	1,170	19,500	1,170
2019-06-17	1,196	1,200	1,177	1,195	16,700	1,195
2019-06-14	1,215	1,215	1,187	1,199	19,000	1,199
2019-06-13	1,202	1,207	1,164	1,194	20,400	1,194
2019-06-12	1,226	1,228	1,198	1,204	22,800	1,204
2019-06-11	1,202	1,217	1,200	1,217	18,200	1,217
2019-06-10	1,195	1,200	1,173	1,197	12,100	1,197
2019-06-07	1,178	1,184	1,150	1,177	9,600	1,177
2019-06-06	1,186	1,193	1,169	1,170	8,100	1,170
2019-06-05	1,152	1,187	1,149	1,186	20,300	1,186
2019-06-04	1,127	1,132	1,106	1,132	17,300	1,132
2019-06-03	1,141	1,141	1,107	1,121	16,800	1,121
2019-05-31	1,116	1,144	1,097	1,141	36,000	1,141
2019-05-30	1,161	1,161	1,112	1,129	35,000	1,129
2019-05-29	1,204	1,205	1,174	1,176	30,500	1,176
2019-05-28	1,181	1,229	1,166	1,229	49,800	1,229
2019-05-27	1,181	1,184	1,165	1,184	10,300	1,184
2019-05-24	1,155	1,174	1,130	1,174	29,100	1,174
2019-05-23	1,129	1,157	1,126	1,155	16,200	1,155
2019-05-22	1,136	1,142	1,118	1,122	17,100	1,122
2019-05-21	1,140	1,152	1,125	1,144	13,100	1,144
2019-05-20	1,176	1,176	1,136	1,145	20,800	1,145
2019-05-17	1,144	1,179	1,144	1,166	25,100	1,166
2019-05-16	1,140	1,140	1,113	1,130	19,600	1,130
2019-05-15	1,113	1,141	1,098	1,140	22,900	1,140
2019-05-14	1,075	1,114	1,073	1,113	22,800	1,113
2019-05-13	1,113	1,131	1,103	1,104	23,100	1,104
2019-05-10	1,123	1,143	1,113	1,117	36,900	1,117
2019-05-09	1,154	1,156	1,124	1,132	49,500	1,132
2019-05-08	1,202	1,208	1,152	1,161	40,400	1,161
2019-05-07	1,229	1,250	1,217	1,236	22,300	1,236
2019-04-26	1,219	1,236	1,195	1,229	17,200	1,229
2019-04-25	1,205	1,239	1,197	1,228	24,800	1,228
2019-04-24	1,230	1,235	1,194	1,198	19,200	1,198
2019-04-23	1,209	1,229	1,198	1,224	25,200	1,224
2019-04-22	1,200	1,208	1,185	1,205	11,300	1,205
2019-04-19	1,203	1,211	1,195	1,198	8,300	1,198
2019-04-18	1,230	1,230	1,185	1,197	18,500	1,197
2019-04-17	1,205	1,229	1,195	1,226	22,800	1,226
2019-04-16	1,209	1,215	1,196	1,204	11,100	1,204
2019-04-15	1,185	1,215	1,182	1,210	35,400	1,210
2019-04-12	1,190	1,190	1,164	1,170	13,200	1,170
2019-04-11	1,176	1,186	1,165	1,180	14,300	1,180
2019-04-10	1,189	1,193	1,180	1,185	10,800	1,185
2019-04-09	1,198	1,213	1,171	1,210	22,100	1,210
2019-04-08	1,218	1,218	1,192	1,203	8,400	1,203
2019-04-05	1,214	1,214	1,188	1,211	14,800	1,211
2019-04-04	1,220	1,232	1,206	1,209	19,000	1,209
2019-04-03	1,184	1,229	1,173	1,218	30,100	1,218
2019-04-02	1,216	1,222	1,175	1,177	23,000	1,177
2019-04-01	1,172	1,218	1,172	1,201	45,300	1,201
2019-03-29	1,153	1,175	1,139	1,168	32,700	1,168
2019-03-28	1,172	1,172	1,145	1,149	31,800	1,149
2019-03-27	1,198	1,228	1,175	1,193	39,800	1,193
2019-03-26	1,193	1,244	1,193	1,241	94,800	1,241
2019-03-25	1,211	1,211	1,177	1,183	40,800	1,183
2019-03-22	1,221	1,222	1,204	1,221	26,700	1,221
2019-03-20	1,184	1,234	1,183	1,228	53,300	1,228
2019-03-19	1,199	1,199	1,168	1,189	39,200	1,189
2019-03-18	1,187	1,190	1,152	1,186	48,600	1,186
2019-03-15	1,144	1,210	1,136	1,203	101,100	1,203
2019-03-14	1,139	1,155	1,130	1,146	28,200	1,146
2019-03-13	1,135	1,158	1,120	1,122	25,200	1,122
2019-03-12	1,095	1,142	1,095	1,135	42,600	1,135
2019-03-11	1,078	1,091	1,068	1,088	24,200	1,088
2019-03-08	1,110	1,110	1,072	1,078	57,800	1,078
2019-03-07	1,131	1,131	1,116	1,126	34,100	1,126
2019-03-06	1,131	1,151	1,124	1,143	31,000	1,143
2019-03-05	1,137	1,137	1,119	1,126	27,600	1,126
2019-03-04	1,134	1,143	1,123	1,134	34,200	1,134
2019-03-01	1,116	1,145	1,115	1,124	43,100	1,124
2019-02-28	1,122	1,131	1,106	1,115	38,000	1,115
2019-02-27	1,103	1,136	1,103	1,122	46,000	1,122
2019-02-26	1,099	1,115	1,095	1,099	33,400	1,099
2019-02-25	1,108	1,118	1,087	1,099	36,500	1,099
2019-02-22	1,081	1,093	1,070	1,092	39,600	1,092
2019-02-21	1,089	1,091	1,075	1,081	43,700	1,081
2019-02-20	1,088	1,104	1,082	1,087	29,700	1,087
2019-02-19	1,120	1,120	1,093	1,100	23,300	1,100
2019-02-18	1,110	1,151	1,103	1,110	40,300	1,110
2019-02-15	1,086	1,088	1,065	1,073	38,600	1,073
2019-02-14	1,104	1,109	1,082	1,086	60,200	1,086
2019-02-13	1,119	1,119	1,094	1,104	43,900	1,104
2019-02-12	1,085	1,118	1,085	1,098	41,400	1,098
2019-02-08	1,113	1,119	1,085	1,092	34,000	1,092
2019-02-07	1,131	1,131	1,100	1,128	36,200	1,128
2019-02-06	1,142	1,143	1,112	1,131	29,300	1,131
2019-02-05	1,134	1,168	1,129	1,134	31,200	1,134
2019-02-04	1,093	1,135	1,088	1,133	47,600	1,133
2019-02-01	1,105	1,112	1,074	1,082	53,600	1,082
2019-01-31	1,165	1,193	1,103	1,105	88,900	1,105
2019-01-30	1,205	1,216	1,155	1,164	37,600	1,164
2019-01-29	1,193	1,205	1,182	1,199	24,300	1,199
2019-01-28	1,235	1,235	1,197	1,197	23,200	1,197
2019-01-25	1,216	1,263	1,216	1,237	29,800	1,237
2019-01-24	1,190	1,228	1,189	1,218	17,400	1,218
2019-01-23	1,198	1,214	1,185	1,193	20,100	1,193
2019-01-22	1,210	1,219	1,197	1,206	20,700	1,206
2019-01-21	1,214	1,220	1,194	1,213	22,700	1,213
2019-01-18	1,206	1,230	1,185	1,200	28,100	1,200
2019-01-17	1,181	1,204	1,176	1,196	19,800	1,196
2019-01-16	1,194	1,206	1,172	1,176	14,000	1,176
2019-01-15	1,173	1,208	1,168	1,197	20,900	1,197
2019-01-11	1,200	1,223	1,189	1,195	22,200	1,195
2019-01-10	1,222	1,224	1,210	1,212	15,400	1,212
2019-01-09	1,239	1,248	1,230	1,238	16,500	1,238
2019-01-08	1,240	1,254	1,229	1,230	22,300	1,230
2019-01-07	1,237	1,258	1,224	1,235	25,000	1,235
2019-01-04	1,219	1,225	1,188	1,222	30,300	1,222

分割・併合履歴： [1987-01-28]1株→1.05株