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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,525 | 1,525 | 1,485 | 1,485 | 39,500 |
| 2024/07/25 | 1,535 | 1,545 | 1,493 | 1,506 | 102,200 |
| 2024/07/24 | 1,560 | 1,575 | 1,532 | 1,535 | 38,400 |
| 2024/07/23 | 1,550 | 1,597 | 1,550 | 1,565 | 46,500 |
| 2024/07/22 | 1,580 | 1,596 | 1,542 | 1,542 | 26,100 |
| 2024/07/19 | 1,605 | 1,605 | 1,562 | 1,580 | 41,900 |
| 2024/07/18 | 1,605 | 1,624 | 1,598 | 1,600 | 59,900 |
| 2024/07/17 | 1,590 | 1,616 | 1,589 | 1,609 | 41,400 |
| 2024/07/16 | 1,569 | 1,595 | 1,567 | 1,582 | 35,300 |
| 2024/07/12 | 1,553 | 1,571 | 1,540 | 1,551 | 27,700 |
| 2024/07/11 | 1,584 | 1,584 | 1,551 | 1,559 | 24,700 |
| 2024/07/10 | 1,563 | 1,570 | 1,551 | 1,565 | 41,400 |
| 2024/07/09 | 1,530 | 1,561 | 1,529 | 1,550 | 45,200 |
| 2024/07/08 | 1,561 | 1,562 | 1,530 | 1,530 | 28,700 |
| 2024/07/05 | 1,582 | 1,586 | 1,546 | 1,550 | 41,800 |
| 2024/07/04 | 1,612 | 1,619 | 1,582 | 1,592 | 41,600 |
| 2024/07/03 | 1,618 | 1,629 | 1,604 | 1,611 | 29,900 |
| 2024/07/02 | 1,644 | 1,644 | 1,615 | 1,627 | 40,000 |
| 2024/07/01 | 1,622 | 1,648 | 1,613 | 1,635 | 43,000 |
| 2024/06/28 | 1,621 | 1,621 | 1,605 | 1,621 | 27,200 |
| 2024/06/27 | 1,633 | 1,637 | 1,612 | 1,621 | 42,600 |
| 2024/06/26 | 1,625 | 1,645 | 1,622 | 1,633 | 64,600 |
| 2024/06/25 | 1,599 | 1,626 | 1,587 | 1,622 | 82,500 |
| 2024/06/24 | 1,562 | 1,589 | 1,557 | 1,584 | 56,800 |
| 2024/06/21 | 1,585 | 1,599 | 1,554 | 1,568 | 89,600 |
| 2024/06/20 | 1,599 | 1,632 | 1,575 | 1,585 | 74,100 |
| 2024/06/19 | 1,580 | 1,605 | 1,577 | 1,591 | 76,500 |
| 2024/06/18 | 1,542 | 1,566 | 1,542 | 1,565 | 64,900 |
| 2024/06/17 | 1,515 | 1,541 | 1,500 | 1,528 | 53,300 |
| 2024/06/14 | 1,477 | 1,552 | 1,472 | 1,535 | 90,200 |
| 2024/06/13 | 1,502 | 1,507 | 1,463 | 1,470 | 53,400 |
| 2024/06/12 | 1,520 | 1,535 | 1,495 | 1,501 | 59,700 |
| 2024/06/11 | 1,530 | 1,542 | 1,517 | 1,520 | 30,800 |
| 2024/06/10 | 1,527 | 1,541 | 1,515 | 1,541 | 23,000 |
| 2024/06/07 | 1,543 | 1,545 | 1,528 | 1,542 | 28,800 |
| 2024/06/06 | 1,530 | 1,550 | 1,522 | 1,543 | 56,600 |
| 2024/06/05 | 1,539 | 1,547 | 1,513 | 1,527 | 81,600 |
| 2024/06/04 | 1,595 | 1,600 | 1,537 | 1,539 | 97,600 |
| 2024/06/03 | 1,611 | 1,639 | 1,607 | 1,609 | 116,100 |
| 2024/05/31 | 1,543 | 1,608 | 1,541 | 1,607 | 158,500 |
| 2024/05/30 | 1,488 | 1,537 | 1,482 | 1,536 | 86,800 |
| 2024/05/29 | 1,511 | 1,524 | 1,492 | 1,496 | 51,900 |
| 2024/05/28 | 1,520 | 1,533 | 1,503 | 1,511 | 56,300 |
| 2024/05/27 | 1,522 | 1,524 | 1,494 | 1,509 | 69,300 |
| 2024/05/24 | 1,514 | 1,543 | 1,514 | 1,522 | 107,400 |
| 2024/05/23 | 1,456 | 1,523 | 1,438 | 1,523 | 157,100 |
| 2024/05/22 | 1,487 | 1,501 | 1,461 | 1,467 | 85,100 |
| 2024/05/21 | 1,523 | 1,530 | 1,487 | 1,495 | 95,800 |
| 2024/05/20 | 1,560 | 1,568 | 1,513 | 1,523 | 128,400 |
| 2024/05/17 | 1,481 | 1,542 | 1,476 | 1,541 | 167,100 |
| 2024/05/16 | 1,455 | 1,490 | 1,439 | 1,474 | 97,400 |
| 2024/05/15 | 1,423 | 1,454 | 1,419 | 1,449 | 63,300 |
| 2024/05/14 | 1,442 | 1,449 | 1,415 | 1,421 | 83,300 |
| 2024/05/13 | 1,447 | 1,463 | 1,415 | 1,442 | 202,700 |
| 2024/05/10 | 1,457 | 1,488 | 1,442 | 1,463 | 160,700 |
| 2024/05/09 | 1,400 | 1,456 | 1,393 | 1,452 | 279,400 |
| 2024/05/08 | 1,378 | 1,429 | 1,360 | 1,412 | 539,600 |
| 2024/05/07 | 1,215 | 1,395 | 1,184 | 1,382 | 1,249,100 |
| 2024/05/02 | 1,204 | 1,216 | 1,195 | 1,198 | 39,000 |
| 2024/05/01 | 1,203 | 1,205 | 1,192 | 1,202 | 39,400 |
| 2024/04/30 | 1,196 | 1,209 | 1,190 | 1,209 | 79,100 |
| 2024/04/26 | 1,182 | 1,185 | 1,164 | 1,185 | 48,700 |
| 2024/04/25 | 1,185 | 1,201 | 1,184 | 1,194 | 39,500 |
| 2024/04/24 | 1,200 | 1,200 | 1,175 | 1,189 | 71,200 |
| 2024/04/23 | 1,173 | 1,204 | 1,162 | 1,200 | 106,400 |
| 2024/04/22 | 1,180 | 1,188 | 1,137 | 1,173 | 404,800 |
| 2024/04/19 | 1,100 | 1,108 | 1,080 | 1,092 | 99,200 |
| 2024/04/18 | 1,089 | 1,108 | 1,088 | 1,105 | 48,500 |
| 2024/04/17 | 1,127 | 1,128 | 1,088 | 1,088 | 124,100 |
| 2024/04/16 | 1,137 | 1,137 | 1,125 | 1,127 | 70,800 |
| 2024/04/15 | 1,137 | 1,154 | 1,131 | 1,143 | 36,600 |
| 2024/04/12 | 1,155 | 1,156 | 1,148 | 1,148 | 29,600 |
| 2024/04/11 | 1,137 | 1,154 | 1,135 | 1,147 | 16,500 |
| 2024/04/10 | 1,148 | 1,154 | 1,145 | 1,151 | 16,100 |
| 2024/04/09 | 1,155 | 1,155 | 1,140 | 1,148 | 16,700 |
| 2024/04/08 | 1,144 | 1,160 | 1,142 | 1,152 | 36,000 |
| 2024/04/05 | 1,132 | 1,140 | 1,129 | 1,136 | 29,700 |
| 2024/04/04 | 1,146 | 1,147 | 1,132 | 1,144 | 35,500 |
| 2024/04/03 | 1,125 | 1,145 | 1,118 | 1,142 | 77,500 |
| 2024/04/02 | 1,147 | 1,148 | 1,127 | 1,130 | 120,800 |
| 2024/04/01 | 1,185 | 1,186 | 1,152 | 1,152 | 74,700 |
| 2024/03/29 | 1,194 | 1,194 | 1,177 | 1,187 | 60,700 |
| 2024/03/28 | 1,213 | 1,219 | 1,184 | 1,185 | 65,000 |
| 2024/03/27 | 1,238 | 1,238 | 1,219 | 1,222 | 207,300 |
| 2024/03/26 | 1,218 | 1,240 | 1,212 | 1,233 | 63,700 |
| 2024/03/25 | 1,233 | 1,236 | 1,218 | 1,221 | 87,800 |
| 2024/03/22 | 1,249 | 1,253 | 1,233 | 1,245 | 84,100 |
| 2024/03/21 | 1,259 | 1,259 | 1,247 | 1,252 | 46,600 |
| 2024/03/19 | 1,250 | 1,254 | 1,236 | 1,254 | 52,500 |
| 2024/03/18 | 1,277 | 1,277 | 1,252 | 1,253 | 68,900 |
| 2024/03/15 | 1,253 | 1,269 | 1,250 | 1,261 | 48,900 |
| 2024/03/14 | 1,248 | 1,254 | 1,236 | 1,253 | 38,600 |
| 2024/03/13 | 1,251 | 1,254 | 1,237 | 1,241 | 38,600 |
| 2024/03/12 | 1,251 | 1,263 | 1,230 | 1,251 | 69,100 |
| 2024/03/11 | 1,274 | 1,288 | 1,237 | 1,251 | 75,700 |
| 2024/03/08 | 1,248 | 1,273 | 1,246 | 1,268 | 67,200 |
| 2024/03/07 | 1,230 | 1,262 | 1,228 | 1,258 | 77,800 |
| 2024/03/06 | 1,212 | 1,229 | 1,211 | 1,224 | 39,800 |
| 2024/03/05 | 1,210 | 1,236 | 1,210 | 1,225 | 35,600 |
| 2024/03/04 | 1,234 | 1,234 | 1,203 | 1,209 | 43,000 |
| 2024/03/01 | 1,227 | 1,237 | 1,216 | 1,222 | 41,000 |
| 2024/02/29 | 1,234 | 1,241 | 1,216 | 1,223 | 31,900 |
| 2024/02/28 | 1,240 | 1,247 | 1,233 | 1,234 | 40,100 |
| 2024/02/27 | 1,238 | 1,249 | 1,235 | 1,242 | 28,200 |
| 2024/02/26 | 1,263 | 1,263 | 1,234 | 1,237 | 39,400 |
| 2024/02/22 | 1,270 | 1,280 | 1,259 | 1,268 | 37,300 |
| 2024/02/21 | 1,260 | 1,272 | 1,250 | 1,265 | 41,200 |
| 2024/02/20 | 1,278 | 1,296 | 1,260 | 1,261 | 62,400 |
| 2024/02/19 | 1,253 | 1,280 | 1,241 | 1,280 | 86,700 |
| 2024/02/16 | 1,187 | 1,266 | 1,187 | 1,260 | 172,700 |
| 2024/02/15 | 1,191 | 1,196 | 1,164 | 1,177 | 60,200 |
| 2024/02/14 | 1,202 | 1,203 | 1,182 | 1,185 | 40,900 |
| 2024/02/13 | 1,185 | 1,204 | 1,180 | 1,202 | 55,200 |
| 2024/02/09 | 1,190 | 1,194 | 1,178 | 1,181 | 52,100 |
| 2024/02/08 | 1,210 | 1,210 | 1,181 | 1,189 | 73,500 |
| 2024/02/07 | 1,208 | 1,227 | 1,201 | 1,205 | 77,300 |
| 2024/02/06 | 1,240 | 1,243 | 1,216 | 1,217 | 69,500 |
| 2024/02/05 | 1,213 | 1,247 | 1,213 | 1,243 | 102,900 |
| 2024/02/02 | 1,207 | 1,217 | 1,181 | 1,210 | 126,400 |
| 2024/02/01 | 1,194 | 1,206 | 1,173 | 1,206 | 138,000 |
| 2024/01/31 | 1,118 | 1,216 | 1,105 | 1,208 | 280,900 |
| 2024/01/30 | 1,118 | 1,124 | 1,116 | 1,117 | 43,600 |
| 2024/01/29 | 1,117 | 1,120 | 1,111 | 1,118 | 49,400 |
| 2024/01/26 | 1,117 | 1,124 | 1,111 | 1,115 | 63,800 |
| 2024/01/25 | 1,106 | 1,118 | 1,106 | 1,117 | 32,600 |
| 2024/01/24 | 1,108 | 1,113 | 1,103 | 1,106 | 34,900 |
| 2024/01/23 | 1,106 | 1,118 | 1,106 | 1,111 | 55,900 |
| 2024/01/22 | 1,106 | 1,112 | 1,106 | 1,111 | 29,800 |
| 2024/01/19 | 1,105 | 1,113 | 1,103 | 1,106 | 34,500 |
| 2024/01/18 | 1,107 | 1,112 | 1,102 | 1,109 | 28,100 |
| 2024/01/17 | 1,106 | 1,114 | 1,100 | 1,100 | 30,700 |
| 2024/01/16 | 1,108 | 1,114 | 1,102 | 1,106 | 33,900 |
| 2024/01/15 | 1,095 | 1,114 | 1,094 | 1,114 | 35,100 |
| 2024/01/12 | 1,115 | 1,115 | 1,095 | 1,095 | 44,700 |
| 2024/01/11 | 1,115 | 1,116 | 1,105 | 1,105 | 60,100 |
| 2024/01/10 | 1,106 | 1,116 | 1,103 | 1,113 | 57,600 |
| 2024/01/09 | 1,093 | 1,105 | 1,092 | 1,105 | 57,300 |
| 2024/01/05 | 1,096 | 1,102 | 1,083 | 1,091 | 76,800 |
| 2024/01/04 | 1,088 | 1,099 | 1,083 | 1,096 | 59,000 |
| 2023/12/29 | 1,090 | 1,100 | 1,090 | 1,096 | 41,100 |
| 2023/12/28 | 1,087 | 1,093 | 1,086 | 1,090 | 35,100 |
| 2023/12/27 | 1,086 | 1,089 | 1,080 | 1,089 | 43,600 |
| 2023/12/26 | 1,076 | 1,085 | 1,075 | 1,084 | 48,800 |
| 2023/12/25 | 1,082 | 1,084 | 1,075 | 1,075 | 43,200 |
| 2023/12/22 | 1,070 | 1,085 | 1,070 | 1,080 | 33,700 |
| 2023/12/21 | 1,073 | 1,075 | 1,068 | 1,070 | 33,200 |
| 2023/12/20 | 1,082 | 1,083 | 1,072 | 1,077 | 42,000 |
| 2023/12/19 | 1,094 | 1,094 | 1,078 | 1,082 | 52,100 |
| 2023/12/18 | 1,085 | 1,092 | 1,079 | 1,089 | 49,400 |
| 2023/12/15 | 1,090 | 1,092 | 1,077 | 1,087 | 50,800 |
| 2023/12/14 | 1,095 | 1,095 | 1,079 | 1,086 | 59,800 |
| 2023/12/13 | 1,081 | 1,081 | 1,067 | 1,074 | 41,400 |
| 2023/12/12 | 1,080 | 1,084 | 1,078 | 1,078 | 39,800 |
| 2023/12/11 | 1,083 | 1,086 | 1,071 | 1,078 | 61,000 |
| 2023/12/08 | 1,072 | 1,090 | 1,071 | 1,079 | 70,800 |
| 2023/12/07 | 1,073 | 1,077 | 1,067 | 1,070 | 40,900 |
| 2023/12/06 | 1,067 | 1,085 | 1,067 | 1,080 | 46,000 |
| 2023/12/05 | 1,073 | 1,080 | 1,068 | 1,071 | 40,200 |
| 2023/12/04 | 1,076 | 1,083 | 1,070 | 1,079 | 39,000 |
| 2023/12/01 | 1,088 | 1,093 | 1,075 | 1,075 | 31,000 |
| 2023/11/30 | 1,085 | 1,092 | 1,082 | 1,085 | 46,200 |
| 2023/11/29 | 1,097 | 1,105 | 1,090 | 1,092 | 47,500 |
| 2023/11/28 | 1,082 | 1,088 | 1,078 | 1,088 | 24,300 |
| 2023/11/27 | 1,082 | 1,098 | 1,077 | 1,077 | 45,700 |
| 2023/11/24 | 1,081 | 1,081 | 1,068 | 1,078 | 34,000 |
| 2023/11/22 | 1,078 | 1,091 | 1,074 | 1,074 | 47,800 |
| 2023/11/21 | 1,065 | 1,078 | 1,058 | 1,078 | 63,800 |
| 2023/11/20 | 1,053 | 1,062 | 1,049 | 1,054 | 71,300 |
| 2023/11/17 | 1,044 | 1,053 | 1,042 | 1,053 | 41,700 |
| 2023/11/16 | 1,055 | 1,057 | 1,043 | 1,044 | 31,700 |
| 2023/11/15 | 1,050 | 1,059 | 1,047 | 1,056 | 43,000 |
| 2023/11/14 | 1,053 | 1,053 | 1,044 | 1,048 | 19,800 |
| 2023/11/13 | 1,062 | 1,064 | 1,044 | 1,047 | 29,400 |
| 2023/11/10 | 1,039 | 1,060 | 1,039 | 1,060 | 47,600 |
| 2023/11/09 | 1,044 | 1,051 | 1,033 | 1,046 | 87,300 |
| 2023/11/08 | 1,073 | 1,073 | 1,048 | 1,051 | 84,400 |
| 2023/11/07 | 1,078 | 1,084 | 1,074 | 1,076 | 35,200 |
| 2023/11/06 | 1,092 | 1,092 | 1,073 | 1,074 | 51,000 |
| 2023/11/02 | 1,089 | 1,098 | 1,074 | 1,083 | 42,200 |
| 2023/11/01 | 1,088 | 1,100 | 1,070 | 1,092 | 69,300 |
| 2023/10/31 | 1,096 | 1,109 | 1,067 | 1,085 | 94,700 |
| 2023/10/30 | 1,100 | 1,100 | 1,076 | 1,082 | 39,800 |
| 2023/10/27 | 1,077 | 1,100 | 1,077 | 1,100 | 68,000 |
| 2023/10/26 | 1,074 | 1,084 | 1,070 | 1,074 | 35,400 |
| 2023/10/25 | 1,070 | 1,078 | 1,068 | 1,070 | 30,700 |
| 2023/10/24 | 1,072 | 1,073 | 1,050 | 1,065 | 55,200 |
| 2023/10/23 | 1,065 | 1,080 | 1,065 | 1,072 | 47,100 |
| 2023/10/20 | 1,073 | 1,080 | 1,070 | 1,074 | 22,300 |
| 2023/10/19 | 1,076 | 1,082 | 1,069 | 1,074 | 37,000 |
| 2023/10/18 | 1,084 | 1,085 | 1,063 | 1,076 | 29,600 |
| 2023/10/17 | 1,087 | 1,088 | 1,070 | 1,074 | 27,700 |
| 2023/10/16 | 1,073 | 1,090 | 1,070 | 1,076 | 44,900 |
| 2023/10/13 | 1,092 | 1,097 | 1,080 | 1,084 | 33,100 |
| 2023/10/12 | 1,107 | 1,108 | 1,090 | 1,100 | 41,200 |
| 2023/10/11 | 1,119 | 1,119 | 1,102 | 1,104 | 34,200 |
| 2023/10/10 | 1,102 | 1,124 | 1,102 | 1,121 | 32,600 |
| 2023/10/06 | 1,088 | 1,108 | 1,088 | 1,102 | 52,300 |
| 2023/10/05 | 1,072 | 1,096 | 1,072 | 1,095 | 49,400 |
| 2023/10/04 | 1,071 | 1,075 | 1,055 | 1,071 | 118,400 |
| 2023/10/03 | 1,087 | 1,091 | 1,073 | 1,079 | 49,300 |