中部飼料(2053)の株価時系列情報
中部飼料(2053)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/11/04 | 1,600 | 1,677 | 1,579 | 1,660 | 170,200 |
| 2025/10/31 | 1,677 | 1,677 | 1,585 | 1,602 | 197,000 |
| 2025/10/30 | 1,634 | 1,652 | 1,634 | 1,652 | 251,200 |
| 2025/10/29 | 1,685 | 1,685 | 1,641 | 1,642 | 71,000 |
| 2025/10/28 | 1,718 | 1,718 | 1,684 | 1,685 | 66,800 |
| 2025/10/27 | 1,727 | 1,745 | 1,726 | 1,734 | 64,000 |
| 2025/10/24 | 1,728 | 1,736 | 1,719 | 1,725 | 35,100 |
| 2025/10/23 | 1,711 | 1,736 | 1,711 | 1,728 | 41,300 |
| 2025/10/22 | 1,680 | 1,715 | 1,680 | 1,711 | 50,800 |
| 2025/10/21 | 1,683 | 1,700 | 1,681 | 1,688 | 46,000 |
| 2025/10/20 | 1,681 | 1,697 | 1,681 | 1,689 | 49,900 |
| 2025/10/17 | 1,669 | 1,677 | 1,662 | 1,669 | 31,300 |
| 2025/10/16 | 1,650 | 1,677 | 1,650 | 1,667 | 76,400 |
| 2025/10/15 | 1,647 | 1,666 | 1,639 | 1,666 | 66,300 |
| 2025/10/14 | 1,621 | 1,640 | 1,613 | 1,624 | 71,900 |
| 2025/10/10 | 1,650 | 1,655 | 1,624 | 1,642 | 132,600 |
| 2025/10/09 | 1,697 | 1,700 | 1,662 | 1,679 | 86,400 |
| 2025/10/08 | 1,715 | 1,740 | 1,699 | 1,705 | 76,700 |
| 2025/10/07 | 1,718 | 1,731 | 1,706 | 1,708 | 96,000 |
| 2025/10/06 | 1,744 | 1,744 | 1,716 | 1,731 | 67,300 |
| 2025/10/03 | 1,657 | 1,711 | 1,656 | 1,711 | 65,700 |
| 2025/10/02 | 1,660 | 1,682 | 1,655 | 1,675 | 88,100 |
| 2025/10/01 | 1,725 | 1,725 | 1,648 | 1,663 | 167,700 |
| 2025/09/30 | 1,776 | 1,778 | 1,730 | 1,732 | 78,700 |
| 2025/09/29 | 1,779 | 1,796 | 1,765 | 1,781 | 167,400 |
| 2025/09/26 | 1,763 | 1,815 | 1,757 | 1,808 | 480,500 |
| 2025/09/25 | 1,745 | 1,767 | 1,742 | 1,760 | 227,900 |
| 2025/09/24 | 1,733 | 1,756 | 1,731 | 1,752 | 183,500 |
| 2025/09/22 | 1,751 | 1,755 | 1,736 | 1,737 | 171,500 |
| 2025/09/19 | 1,760 | 1,770 | 1,747 | 1,757 | 107,900 |
| 2025/09/18 | 1,780 | 1,786 | 1,747 | 1,756 | 102,100 |
| 2025/09/17 | 1,773 | 1,778 | 1,750 | 1,762 | 87,300 |
| 2025/09/16 | 1,734 | 1,785 | 1,734 | 1,785 | 95,200 |
| 2025/09/12 | 1,735 | 1,745 | 1,733 | 1,735 | 76,500 |
| 2025/09/11 | 1,756 | 1,756 | 1,735 | 1,737 | 57,700 |
| 2025/09/10 | 1,770 | 1,779 | 1,757 | 1,759 | 62,100 |
| 2025/09/09 | 1,775 | 1,792 | 1,763 | 1,772 | 85,800 |
| 2025/09/08 | 1,768 | 1,774 | 1,759 | 1,760 | 62,600 |
| 2025/09/05 | 1,738 | 1,760 | 1,728 | 1,754 | 69,700 |
| 2025/09/04 | 1,733 | 1,745 | 1,722 | 1,741 | 65,600 |
| 2025/09/03 | 1,730 | 1,753 | 1,730 | 1,739 | 78,300 |
| 2025/09/02 | 1,732 | 1,735 | 1,719 | 1,724 | 66,600 |
| 2025/09/01 | 1,722 | 1,757 | 1,718 | 1,735 | 74,400 |
| 2025/08/29 | 1,761 | 1,764 | 1,731 | 1,738 | 83,600 |
| 2025/08/28 | 1,730 | 1,781 | 1,730 | 1,780 | 96,700 |
| 2025/08/27 | 1,735 | 1,745 | 1,729 | 1,732 | 54,700 |
| 2025/08/26 | 1,745 | 1,757 | 1,738 | 1,738 | 100,700 |
| 2025/08/25 | 1,778 | 1,791 | 1,748 | 1,751 | 108,200 |
| 2025/08/22 | 1,802 | 1,813 | 1,792 | 1,793 | 48,100 |
| 2025/08/21 | 1,828 | 1,828 | 1,805 | 1,807 | 43,500 |
| 2025/08/20 | 1,836 | 1,858 | 1,818 | 1,821 | 77,700 |
| 2025/08/19 | 1,787 | 1,823 | 1,772 | 1,820 | 66,400 |
| 2025/08/18 | 1,762 | 1,782 | 1,757 | 1,781 | 43,500 |
| 2025/08/15 | 1,777 | 1,782 | 1,748 | 1,763 | 62,900 |
| 2025/08/14 | 1,782 | 1,799 | 1,774 | 1,777 | 40,400 |
| 2025/08/13 | 1,787 | 1,802 | 1,764 | 1,789 | 56,500 |
| 2025/08/12 | 1,801 | 1,807 | 1,770 | 1,793 | 73,200 |
| 2025/08/08 | 1,788 | 1,809 | 1,781 | 1,801 | 67,100 |
| 2025/08/07 | 1,776 | 1,791 | 1,770 | 1,780 | 57,200 |
| 2025/08/06 | 1,745 | 1,779 | 1,743 | 1,773 | 56,800 |
| 2025/08/05 | 1,751 | 1,762 | 1,731 | 1,743 | 62,300 |
| 2025/08/04 | 1,715 | 1,755 | 1,711 | 1,739 | 111,100 |
| 2025/08/01 | 1,687 | 1,728 | 1,673 | 1,728 | 96,400 |
| 2025/07/31 | 1,696 | 1,725 | 1,613 | 1,684 | 146,500 |
| 2025/07/30 | 1,688 | 1,697 | 1,681 | 1,681 | 50,000 |
| 2025/07/29 | 1,685 | 1,688 | 1,659 | 1,688 | 52,800 |
| 2025/07/28 | 1,671 | 1,684 | 1,651 | 1,678 | 97,300 |
| 2025/07/25 | 1,645 | 1,673 | 1,645 | 1,661 | 53,000 |
| 2025/07/24 | 1,630 | 1,651 | 1,629 | 1,645 | 51,300 |
| 2025/07/23 | 1,658 | 1,658 | 1,625 | 1,627 | 143,900 |
| 2025/07/22 | 1,656 | 1,661 | 1,635 | 1,639 | 29,800 |
| 2025/07/18 | 1,671 | 1,674 | 1,655 | 1,656 | 30,900 |
| 2025/07/17 | 1,646 | 1,674 | 1,638 | 1,661 | 90,800 |
| 2025/07/16 | 1,673 | 1,673 | 1,658 | 1,661 | 46,100 |
| 2025/07/15 | 1,670 | 1,676 | 1,647 | 1,658 | 51,000 |
| 2025/07/14 | 1,634 | 1,664 | 1,634 | 1,658 | 85,700 |
| 2025/07/11 | 1,637 | 1,660 | 1,621 | 1,621 | 89,400 |
| 2025/07/10 | 1,639 | 1,665 | 1,592 | 1,597 | 142,400 |
| 2025/07/09 | 1,609 | 1,634 | 1,609 | 1,623 | 73,200 |
| 2025/07/08 | 1,601 | 1,608 | 1,591 | 1,598 | 50,500 |
| 2025/07/07 | 1,591 | 1,602 | 1,582 | 1,589 | 44,000 |
| 2025/07/04 | 1,604 | 1,606 | 1,590 | 1,591 | 41,700 |
| 2025/07/03 | 1,602 | 1,604 | 1,581 | 1,599 | 54,500 |
| 2025/07/02 | 1,580 | 1,615 | 1,579 | 1,602 | 110,800 |
| 2025/07/01 | 1,565 | 1,587 | 1,565 | 1,579 | 59,500 |
| 2025/06/30 | 1,560 | 1,577 | 1,559 | 1,565 | 62,300 |
| 2025/06/27 | 1,544 | 1,556 | 1,538 | 1,556 | 80,600 |
| 2025/06/26 | 1,526 | 1,541 | 1,526 | 1,540 | 55,900 |
| 2025/06/25 | 1,525 | 1,540 | 1,515 | 1,531 | 75,600 |
| 2025/06/24 | 1,538 | 1,545 | 1,525 | 1,525 | 30,700 |
| 2025/06/23 | 1,560 | 1,560 | 1,536 | 1,536 | 36,200 |
| 2025/06/20 | 1,579 | 1,579 | 1,545 | 1,547 | 36,800 |
| 2025/06/19 | 1,576 | 1,582 | 1,564 | 1,579 | 32,300 |
| 2025/06/18 | 1,565 | 1,585 | 1,565 | 1,576 | 39,700 |
| 2025/06/17 | 1,564 | 1,577 | 1,561 | 1,565 | 40,500 |
| 2025/06/16 | 1,540 | 1,567 | 1,539 | 1,562 | 44,900 |
| 2025/06/13 | 1,533 | 1,543 | 1,526 | 1,534 | 55,800 |
| 2025/06/12 | 1,547 | 1,558 | 1,540 | 1,546 | 42,400 |
| 2025/06/11 | 1,540 | 1,547 | 1,527 | 1,547 | 39,100 |
| 2025/06/10 | 1,535 | 1,551 | 1,532 | 1,536 | 50,000 |
| 2025/06/09 | 1,565 | 1,571 | 1,538 | 1,542 | 45,500 |
| 2025/06/06 | 1,545 | 1,568 | 1,543 | 1,557 | 58,000 |
| 2025/06/05 | 1,521 | 1,546 | 1,519 | 1,543 | 46,300 |
| 2025/06/04 | 1,512 | 1,539 | 1,512 | 1,526 | 48,300 |
| 2025/06/03 | 1,519 | 1,521 | 1,499 | 1,512 | 50,700 |
| 2025/06/02 | 1,530 | 1,530 | 1,509 | 1,522 | 47,800 |
| 2025/05/30 | 1,505 | 1,539 | 1,499 | 1,531 | 51,700 |
| 2025/05/29 | 1,501 | 1,515 | 1,495 | 1,509 | 54,500 |
| 2025/05/28 | 1,498 | 1,514 | 1,496 | 1,500 | 62,100 |
| 2025/05/27 | 1,480 | 1,497 | 1,478 | 1,490 | 37,100 |
| 2025/05/26 | 1,488 | 1,500 | 1,480 | 1,480 | 49,900 |
| 2025/05/23 | 1,471 | 1,501 | 1,469 | 1,489 | 71,600 |
| 2025/05/22 | 1,463 | 1,485 | 1,453 | 1,457 | 64,300 |
| 2025/05/21 | 1,480 | 1,502 | 1,480 | 1,488 | 72,800 |
| 2025/05/20 | 1,494 | 1,498 | 1,471 | 1,475 | 61,200 |
| 2025/05/19 | 1,462 | 1,489 | 1,448 | 1,489 | 93,900 |
| 2025/05/16 | 1,475 | 1,477 | 1,457 | 1,475 | 38,700 |
| 2025/05/15 | 1,478 | 1,486 | 1,450 | 1,465 | 48,800 |
| 2025/05/14 | 1,490 | 1,495 | 1,461 | 1,487 | 96,300 |
| 2025/05/13 | 1,503 | 1,511 | 1,483 | 1,495 | 57,300 |
| 2025/05/12 | 1,538 | 1,541 | 1,491 | 1,508 | 101,300 |
| 2025/05/09 | 1,514 | 1,538 | 1,506 | 1,537 | 91,800 |
| 2025/05/08 | 1,501 | 1,555 | 1,495 | 1,510 | 263,800 |
| 2025/05/07 | 1,414 | 1,520 | 1,410 | 1,507 | 766,200 |
| 2025/05/02 | 1,412 | 1,418 | 1,382 | 1,391 | 46,200 |
| 2025/05/01 | 1,426 | 1,426 | 1,400 | 1,407 | 38,400 |
| 2025/04/30 | 1,436 | 1,436 | 1,402 | 1,429 | 66,400 |
| 2025/04/28 | 1,401 | 1,425 | 1,395 | 1,425 | 50,900 |
| 2025/04/25 | 1,409 | 1,416 | 1,392 | 1,401 | 45,200 |
| 2025/04/24 | 1,437 | 1,446 | 1,395 | 1,403 | 48,300 |
| 2025/04/23 | 1,440 | 1,458 | 1,435 | 1,435 | 64,100 |
| 2025/04/22 | 1,410 | 1,433 | 1,404 | 1,430 | 56,400 |
| 2025/04/21 | 1,412 | 1,419 | 1,388 | 1,406 | 105,500 |
| 2025/04/18 | 1,410 | 1,425 | 1,405 | 1,425 | 44,800 |
| 2025/04/17 | 1,396 | 1,399 | 1,384 | 1,399 | 23,500 |
| 2025/04/16 | 1,398 | 1,407 | 1,377 | 1,384 | 27,600 |
| 2025/04/15 | 1,398 | 1,405 | 1,380 | 1,388 | 47,600 |
| 2025/04/14 | 1,370 | 1,394 | 1,355 | 1,394 | 53,500 |
| 2025/04/11 | 1,322 | 1,355 | 1,310 | 1,353 | 62,800 |
| 2025/04/10 | 1,350 | 1,360 | 1,322 | 1,350 | 69,300 |
| 2025/04/09 | 1,280 | 1,309 | 1,275 | 1,293 | 69,200 |
| 2025/04/08 | 1,273 | 1,315 | 1,267 | 1,310 | 54,900 |
| 2025/04/07 | 1,191 | 1,258 | 1,191 | 1,226 | 102,100 |
| 2025/04/04 | 1,297 | 1,312 | 1,254 | 1,281 | 87,600 |
| 2025/04/03 | 1,290 | 1,329 | 1,283 | 1,324 | 63,800 |
| 2025/04/02 | 1,379 | 1,379 | 1,349 | 1,350 | 33,600 |
| 2025/04/01 | 1,356 | 1,377 | 1,349 | 1,365 | 54,300 |
| 2025/03/31 | 1,364 | 1,370 | 1,334 | 1,346 | 54,800 |
| 2025/03/28 | 1,380 | 1,392 | 1,367 | 1,378 | 62,300 |
| 2025/03/27 | 1,388 | 1,406 | 1,388 | 1,406 | 131,700 |
| 2025/03/26 | 1,399 | 1,399 | 1,375 | 1,397 | 68,300 |
| 2025/03/25 | 1,386 | 1,395 | 1,367 | 1,389 | 61,500 |
| 2025/03/24 | 1,412 | 1,416 | 1,374 | 1,374 | 48,500 |
| 2025/03/21 | 1,399 | 1,418 | 1,397 | 1,407 | 52,700 |
| 2025/03/19 | 1,392 | 1,404 | 1,392 | 1,395 | 28,700 |
| 2025/03/18 | 1,405 | 1,417 | 1,390 | 1,390 | 47,900 |
| 2025/03/17 | 1,398 | 1,402 | 1,391 | 1,400 | 49,800 |
| 2025/03/14 | 1,384 | 1,392 | 1,378 | 1,389 | 53,600 |
| 2025/03/13 | 1,383 | 1,392 | 1,375 | 1,383 | 42,900 |
| 2025/03/12 | 1,352 | 1,383 | 1,352 | 1,383 | 50,500 |
| 2025/03/11 | 1,364 | 1,367 | 1,335 | 1,357 | 49,300 |
| 2025/03/10 | 1,371 | 1,381 | 1,361 | 1,370 | 48,300 |
| 2025/03/07 | 1,340 | 1,365 | 1,333 | 1,361 | 47,200 |
| 2025/03/06 | 1,348 | 1,362 | 1,344 | 1,361 | 67,400 |
| 2025/03/05 | 1,319 | 1,334 | 1,317 | 1,329 | 43,300 |
| 2025/03/04 | 1,312 | 1,325 | 1,308 | 1,312 | 40,500 |
| 2025/03/03 | 1,304 | 1,312 | 1,296 | 1,312 | 52,000 |
| 2025/02/28 | 1,288 | 1,300 | 1,279 | 1,288 | 52,400 |
| 2025/02/27 | 1,264 | 1,286 | 1,264 | 1,286 | 30,400 |
| 2025/02/26 | 1,260 | 1,264 | 1,251 | 1,264 | 38,600 |
| 2025/02/25 | 1,268 | 1,269 | 1,253 | 1,260 | 36,000 |
| 2025/02/21 | 1,263 | 1,268 | 1,243 | 1,268 | 47,900 |
| 2025/02/20 | 1,270 | 1,277 | 1,264 | 1,268 | 35,000 |
| 2025/02/19 | 1,273 | 1,284 | 1,267 | 1,273 | 30,400 |
| 2025/02/18 | 1,275 | 1,275 | 1,262 | 1,273 | 21,400 |
| 2025/02/17 | 1,271 | 1,280 | 1,271 | 1,271 | 21,600 |
| 2025/02/14 | 1,284 | 1,284 | 1,267 | 1,267 | 26,700 |
| 2025/02/13 | 1,266 | 1,276 | 1,265 | 1,276 | 27,700 |
| 2025/02/12 | 1,270 | 1,271 | 1,257 | 1,262 | 20,900 |
| 2025/02/10 | 1,276 | 1,276 | 1,262 | 1,265 | 23,900 |
| 2025/02/07 | 1,266 | 1,278 | 1,259 | 1,276 | 29,900 |
| 2025/02/06 | 1,256 | 1,270 | 1,256 | 1,266 | 29,400 |
| 2025/02/05 | 1,243 | 1,253 | 1,237 | 1,249 | 46,900 |
| 2025/02/04 | 1,260 | 1,271 | 1,242 | 1,242 | 75,400 |
| 2025/02/03 | 1,287 | 1,287 | 1,255 | 1,255 | 120,500 |
| 2025/01/31 | 1,350 | 1,365 | 1,288 | 1,307 | 129,900 |
| 2025/01/30 | 1,333 | 1,345 | 1,330 | 1,345 | 22,400 |
| 2025/01/29 | 1,329 | 1,342 | 1,324 | 1,333 | 36,500 |
| 2025/01/28 | 1,324 | 1,329 | 1,319 | 1,321 | 36,800 |
| 2025/01/27 | 1,302 | 1,323 | 1,301 | 1,319 | 38,500 |
| 2025/01/24 | 1,293 | 1,300 | 1,289 | 1,290 | 31,800 |
| 2025/01/23 | 1,300 | 1,300 | 1,278 | 1,285 | 47,800 |
| 2025/01/22 | 1,293 | 1,311 | 1,291 | 1,304 | 53,600 |
| 2025/01/21 | 1,290 | 1,292 | 1,278 | 1,288 | 48,600 |
| 2025/01/20 | 1,279 | 1,289 | 1,272 | 1,289 | 36,900 |
| 2025/01/17 | 1,270 | 1,274 | 1,251 | 1,272 | 58,400 |
| 2025/01/16 | 1,281 | 1,282 | 1,267 | 1,270 | 56,800 |
| 2025/01/15 | 1,261 | 1,280 | 1,261 | 1,279 | 43,700 |
| 2025/01/14 | 1,275 | 1,279 | 1,255 | 1,262 | 99,500 |
| 2025/01/10 | 1,283 | 1,285 | 1,272 | 1,274 | 53,700 |
| 2025/01/09 | 1,287 | 1,295 | 1,282 | 1,284 | 52,800 |
| 2025/01/08 | 1,309 | 1,309 | 1,281 | 1,287 | 77,200 |
| 2025/01/07 | 1,333 | 1,333 | 1,301 | 1,309 | 59,600 |
| 2025/01/06 | 1,333 | 1,333 | 1,313 | 1,324 | 55,200 |