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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 1,352 | 1,353 | 1,321 | 1,328 | 60,000 |
| 2024/12/27 | 1,322 | 1,350 | 1,311 | 1,347 | 83,400 |
| 2024/12/26 | 1,300 | 1,307 | 1,293 | 1,307 | 66,300 |
| 2024/12/25 | 1,292 | 1,300 | 1,283 | 1,300 | 44,000 |
| 2024/12/24 | 1,289 | 1,292 | 1,278 | 1,288 | 34,600 |
| 2024/12/23 | 1,278 | 1,286 | 1,269 | 1,286 | 76,500 |
| 2024/12/20 | 1,289 | 1,291 | 1,276 | 1,279 | 46,400 |
| 2024/12/19 | 1,282 | 1,285 | 1,268 | 1,285 | 77,400 |
| 2024/12/18 | 1,308 | 1,308 | 1,286 | 1,290 | 59,600 |
| 2024/12/17 | 1,309 | 1,325 | 1,307 | 1,308 | 32,400 |
| 2024/12/16 | 1,322 | 1,322 | 1,304 | 1,309 | 33,800 |
| 2024/12/13 | 1,334 | 1,338 | 1,313 | 1,319 | 60,900 |
| 2024/12/12 | 1,325 | 1,348 | 1,325 | 1,340 | 78,800 |
| 2024/12/11 | 1,307 | 1,325 | 1,307 | 1,310 | 50,700 |
| 2024/12/10 | 1,316 | 1,320 | 1,305 | 1,306 | 42,200 |
| 2024/12/09 | 1,311 | 1,327 | 1,311 | 1,316 | 30,200 |
| 2024/12/06 | 1,307 | 1,314 | 1,305 | 1,309 | 22,000 |
| 2024/12/05 | 1,308 | 1,312 | 1,296 | 1,307 | 30,500 |
| 2024/12/04 | 1,330 | 1,331 | 1,295 | 1,295 | 67,600 |
| 2024/12/03 | 1,312 | 1,343 | 1,312 | 1,336 | 43,600 |
| 2024/12/02 | 1,318 | 1,321 | 1,311 | 1,312 | 25,800 |
| 2024/11/29 | 1,331 | 1,331 | 1,316 | 1,318 | 32,500 |
| 2024/11/28 | 1,297 | 1,344 | 1,297 | 1,335 | 63,400 |
| 2024/11/27 | 1,316 | 1,319 | 1,287 | 1,295 | 51,400 |
| 2024/11/26 | 1,334 | 1,335 | 1,309 | 1,317 | 38,600 |
| 2024/11/25 | 1,346 | 1,348 | 1,334 | 1,334 | 23,200 |
| 2024/11/22 | 1,323 | 1,339 | 1,323 | 1,337 | 12,400 |
| 2024/11/21 | 1,316 | 1,339 | 1,316 | 1,325 | 17,400 |
| 2024/11/20 | 1,328 | 1,338 | 1,311 | 1,323 | 59,900 |
| 2024/11/19 | 1,323 | 1,326 | 1,313 | 1,315 | 9,900 |
| 2024/11/18 | 1,320 | 1,323 | 1,308 | 1,317 | 34,200 |
| 2024/11/15 | 1,318 | 1,336 | 1,318 | 1,320 | 21,800 |
| 2024/11/14 | 1,348 | 1,348 | 1,318 | 1,318 | 45,300 |
| 2024/11/13 | 1,345 | 1,356 | 1,340 | 1,349 | 30,100 |
| 2024/11/12 | 1,353 | 1,365 | 1,341 | 1,341 | 31,700 |
| 2024/11/11 | 1,358 | 1,359 | 1,337 | 1,352 | 33,400 |
| 2024/11/08 | 1,395 | 1,396 | 1,359 | 1,359 | 28,500 |
| 2024/11/07 | 1,373 | 1,393 | 1,361 | 1,388 | 43,700 |
| 2024/11/06 | 1,347 | 1,370 | 1,343 | 1,361 | 39,100 |
| 2024/11/05 | 1,353 | 1,360 | 1,340 | 1,340 | 30,300 |
| 2024/11/01 | 1,378 | 1,378 | 1,341 | 1,345 | 64,000 |
| 2024/10/31 | 1,411 | 1,441 | 1,374 | 1,405 | 83,100 |
| 2024/10/30 | 1,428 | 1,429 | 1,401 | 1,402 | 80,100 |
| 2024/10/29 | 1,396 | 1,424 | 1,396 | 1,415 | 29,300 |
| 2024/10/28 | 1,361 | 1,398 | 1,361 | 1,392 | 32,400 |
| 2024/10/25 | 1,378 | 1,378 | 1,353 | 1,362 | 24,800 |
| 2024/10/24 | 1,362 | 1,380 | 1,360 | 1,378 | 49,500 |
| 2024/10/23 | 1,386 | 1,394 | 1,370 | 1,373 | 15,500 |
| 2024/10/22 | 1,400 | 1,410 | 1,377 | 1,385 | 41,100 |
| 2024/10/21 | 1,406 | 1,412 | 1,390 | 1,401 | 21,200 |
| 2024/10/18 | 1,406 | 1,415 | 1,397 | 1,404 | 16,200 |
| 2024/10/17 | 1,410 | 1,412 | 1,392 | 1,403 | 43,200 |
| 2024/10/16 | 1,410 | 1,437 | 1,410 | 1,411 | 25,700 |
| 2024/10/15 | 1,431 | 1,449 | 1,420 | 1,436 | 45,900 |
| 2024/10/11 | 1,458 | 1,458 | 1,426 | 1,426 | 41,800 |
| 2024/10/10 | 1,480 | 1,480 | 1,445 | 1,465 | 44,200 |
| 2024/10/09 | 1,475 | 1,493 | 1,456 | 1,458 | 44,300 |
| 2024/10/08 | 1,503 | 1,503 | 1,474 | 1,484 | 36,600 |
| 2024/10/07 | 1,517 | 1,517 | 1,490 | 1,511 | 34,300 |
| 2024/10/04 | 1,510 | 1,510 | 1,485 | 1,497 | 31,700 |
| 2024/10/03 | 1,525 | 1,530 | 1,481 | 1,499 | 28,200 |
| 2024/10/02 | 1,519 | 1,548 | 1,492 | 1,495 | 41,600 |
| 2024/10/01 | 1,500 | 1,531 | 1,495 | 1,531 | 46,000 |
| 2024/09/30 | 1,482 | 1,545 | 1,475 | 1,481 | 121,700 |
| 2024/09/27 | 1,484 | 1,517 | 1,471 | 1,488 | 123,600 |
| 2024/09/26 | 1,486 | 1,522 | 1,484 | 1,510 | 330,500 |
| 2024/09/25 | 1,487 | 1,491 | 1,469 | 1,479 | 120,400 |
| 2024/09/24 | 1,504 | 1,510 | 1,480 | 1,489 | 130,800 |
| 2024/09/20 | 1,523 | 1,523 | 1,494 | 1,500 | 79,200 |
| 2024/09/19 | 1,505 | 1,518 | 1,493 | 1,501 | 85,300 |
| 2024/09/18 | 1,477 | 1,492 | 1,466 | 1,492 | 50,200 |
| 2024/09/17 | 1,482 | 1,492 | 1,459 | 1,485 | 79,400 |
| 2024/09/13 | 1,507 | 1,507 | 1,466 | 1,466 | 62,600 |
| 2024/09/12 | 1,527 | 1,547 | 1,502 | 1,519 | 82,900 |
| 2024/09/11 | 1,509 | 1,522 | 1,487 | 1,497 | 54,000 |
| 2024/09/10 | 1,522 | 1,528 | 1,501 | 1,518 | 53,000 |
| 2024/09/09 | 1,471 | 1,505 | 1,460 | 1,505 | 66,700 |
| 2024/09/06 | 1,536 | 1,589 | 1,498 | 1,511 | 84,500 |
| 2024/09/05 | 1,497 | 1,573 | 1,491 | 1,537 | 65,500 |
| 2024/09/04 | 1,530 | 1,533 | 1,495 | 1,509 | 55,600 |
| 2024/09/03 | 1,529 | 1,561 | 1,529 | 1,551 | 46,400 |
| 2024/09/02 | 1,545 | 1,550 | 1,500 | 1,532 | 45,800 |
| 2024/08/30 | 1,522 | 1,568 | 1,515 | 1,543 | 46,000 |
| 2024/08/29 | 1,530 | 1,554 | 1,515 | 1,530 | 32,900 |
| 2024/08/28 | 1,535 | 1,566 | 1,525 | 1,545 | 47,900 |
| 2024/08/27 | 1,480 | 1,533 | 1,480 | 1,531 | 38,500 |
| 2024/08/26 | 1,472 | 1,494 | 1,472 | 1,480 | 35,100 |
| 2024/08/23 | 1,480 | 1,486 | 1,466 | 1,471 | 44,900 |
| 2024/08/22 | 1,480 | 1,488 | 1,466 | 1,480 | 20,700 |
| 2024/08/21 | 1,486 | 1,515 | 1,480 | 1,480 | 37,600 |
| 2024/08/20 | 1,495 | 1,503 | 1,462 | 1,493 | 32,700 |
| 2024/08/19 | 1,493 | 1,522 | 1,469 | 1,478 | 53,600 |