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 |
|---|---|---|---|---|---|
| 2008/12/30 | 688 | 711 | 688 | 711 | 4,000 |
| 2008/12/29 | 690 | 690 | 684 | 685 | 30,000 |
| 2008/12/26 | 700 | 700 | 690 | 690 | 21,000 |
| 2008/12/25 | 709 | 709 | 697 | 697 | 15,000 |
| 2008/12/24 | 708 | 735 | 690 | 699 | 65,000 |
| 2008/12/22 | 680 | 708 | 680 | 700 | 37,000 |
| 2008/12/19 | 661 | 670 | 661 | 670 | 25,000 |
| 2008/12/18 | 686 | 686 | 669 | 671 | 27,000 |
| 2008/12/17 | 700 | 717 | 679 | 690 | 59,000 |
| 2008/12/16 | 696 | 697 | 661 | 687 | 75,000 |
| 2008/12/15 | 629 | 696 | 619 | 696 | 62,000 |
| 2008/12/12 | 573 | 599 | 570 | 599 | 65,000 |
| 2008/12/11 | 561 | 589 | 559 | 589 | 24,000 |
| 2008/12/10 | 586 | 590 | 568 | 568 | 24,000 |
| 2008/12/09 | 587 | 587 | 578 | 578 | 8,000 |
| 2008/12/08 | 573 | 587 | 572 | 587 | 16,000 |
| 2008/12/05 | 570 | 585 | 570 | 583 | 32,000 |
| 2008/12/04 | 581 | 581 | 562 | 570 | 31,000 |
| 2008/12/03 | 560 | 581 | 560 | 581 | 20,000 |
| 2008/12/02 | 577 | 577 | 553 | 569 | 14,000 |
| 2008/12/01 | 589 | 589 | 572 | 577 | 26,000 |
| 2008/11/28 | 572 | 582 | 559 | 582 | 21,000 |
| 2008/11/27 | 588 | 592 | 565 | 571 | 15,000 |
| 2008/11/26 | 586 | 595 | 565 | 588 | 24,000 |
| 2008/11/25 | 573 | 590 | 563 | 588 | 14,000 |
| 2008/11/21 | 555 | 580 | 542 | 573 | 31,000 |
| 2008/11/20 | 561 | 579 | 561 | 573 | 75,000 |
| 2008/11/19 | 576 | 590 | 555 | 581 | 67,000 |
| 2008/11/18 | 566 | 575 | 556 | 573 | 52,000 |
| 2008/11/17 | 544 | 567 | 544 | 567 | 43,000 |
| 2008/11/14 | 537 | 563 | 525 | 544 | 51,000 |
| 2008/11/13 | 510 | 531 | 510 | 531 | 10,000 |
| 2008/11/12 | 518 | 533 | 518 | 528 | 23,000 |
| 2008/11/11 | 524 | 535 | 520 | 526 | 70,000 |
| 2008/11/10 | 533 | 542 | 526 | 527 | 31,000 |
| 2008/11/07 | 528 | 554 | 523 | 526 | 57,000 |
| 2008/11/06 | 526 | 540 | 521 | 530 | 40,000 |
| 2008/11/05 | 518 | 540 | 515 | 530 | 100,000 |
| 2008/11/04 | 520 | 525 | 505 | 515 | 57,000 |
| 2008/10/31 | 529 | 565 | 500 | 520 | 93,000 |
| 2008/10/30 | 523 | 560 | 523 | 523 | 58,000 |
| 2008/10/29 | 539 | 545 | 500 | 533 | 127,000 |
| 2008/10/28 | 539 | 550 | 537 | 549 | 53,000 |
| 2008/10/27 | 532 | 560 | 532 | 549 | 58,000 |
| 2008/10/24 | 599 | 599 | 571 | 582 | 27,000 |
| 2008/10/23 | 584 | 594 | 565 | 580 | 19,000 |
| 2008/10/22 | 580 | 610 | 580 | 600 | 18,000 |
| 2008/10/21 | 580 | 614 | 580 | 591 | 33,000 |
| 2008/10/20 | 603 | 610 | 590 | 597 | 29,000 |
| 2008/10/17 | 531 | 591 | 531 | 580 | 39,000 |
| 2008/10/16 | 580 | 580 | 521 | 521 | 86,000 |
| 2008/10/15 | 626 | 629 | 590 | 600 | 19,000 |
| 2008/10/14 | 671 | 671 | 627 | 629 | 25,000 |
| 2008/10/10 | 660 | 660 | 578 | 616 | 24,000 |
| 2008/10/09 | 681 | 681 | 660 | 660 | 29,000 |
| 2008/10/08 | 688 | 695 | 662 | 671 | 27,000 |
| 2008/10/07 | 682 | 682 | 650 | 668 | 23,000 |
| 2008/10/06 | 706 | 714 | 670 | 702 | 23,000 |
| 2008/10/03 | 709 | 748 | 701 | 706 | 24,000 |
| 2008/10/02 | 718 | 718 | 686 | 691 | 15,000 |
| 2008/10/01 | 687 | 700 | 685 | 700 | 25,000 |
| 2008/09/30 | 719 | 719 | 680 | 685 | 12,000 |
| 2008/09/29 | 700 | 728 | 700 | 719 | 17,000 |
| 2008/09/26 | 740 | 740 | 697 | 710 | 40,000 |
| 2008/09/25 | 741 | 741 | 730 | 730 | 14,000 |
| 2008/09/24 | 773 | 773 | 733 | 748 | 63,000 |
| 2008/09/22 | 760 | 778 | 760 | 777 | 48,000 |
| 2008/09/19 | 760 | 780 | 753 | 774 | 50,000 |
| 2008/09/18 | 705 | 782 | 688 | 780 | 65,000 |
| 2008/09/17 | 681 | 690 | 661 | 685 | 11,000 |
| 2008/09/16 | 676 | 691 | 662 | 681 | 30,000 |
| 2008/09/12 | 692 | 720 | 675 | 699 | 62,000 |
| 2008/09/11 | 674 | 675 | 654 | 662 | 21,000 |
| 2008/09/10 | 650 | 685 | 650 | 680 | 21,000 |
| 2008/09/09 | 682 | 682 | 659 | 668 | 19,000 |
| 2008/09/08 | 692 | 701 | 682 | 692 | 26,000 |
| 2008/09/05 | 656 | 672 | 654 | 662 | 18,000 |
| 2008/09/04 | 659 | 675 | 659 | 671 | 13,000 |
| 2008/09/03 | 662 | 670 | 659 | 659 | 14,000 |
| 2008/09/02 | 685 | 685 | 661 | 661 | 12,000 |
| 2008/09/01 | 702 | 702 | 691 | 694 | 11,000 |
| 2008/08/29 | 702 | 705 | 690 | 702 | 24,000 |
| 2008/08/28 | 694 | 694 | 681 | 682 | 16,000 |
| 2008/08/27 | 698 | 698 | 683 | 695 | 10,000 |
| 2008/08/26 | 710 | 710 | 694 | 705 | 21,000 |
| 2008/08/25 | 730 | 735 | 721 | 730 | 21,000 |
| 2008/08/22 | 690 | 725 | 690 | 706 | 21,000 |
| 2008/08/21 | 682 | 694 | 672 | 694 | 26,000 |
| 2008/08/20 | 671 | 683 | 661 | 683 | 15,000 |
| 2008/08/19 | 673 | 678 | 657 | 664 | 28,000 |
| 2008/08/18 | 661 | 670 | 648 | 665 | 39,000 |
| 2008/08/15 | 620 | 634 | 613 | 631 | 39,000 |
| 2008/08/14 | 664 | 664 | 616 | 640 | 36,000 |
| 2008/08/13 | 669 | 683 | 665 | 674 | 23,000 |
| 2008/08/12 | 688 | 692 | 687 | 689 | 71,000 |
| 2008/08/11 | 751 | 751 | 683 | 685 | 78,000 |
| 2008/08/08 | 760 | 760 | 750 | 750 | 33,000 |
| 2008/08/07 | 813 | 813 | 763 | 776 | 35,000 |
| 2008/08/06 | 818 | 827 | 811 | 811 | 36,000 |
| 2008/08/05 | 805 | 820 | 805 | 818 | 21,000 |
| 2008/08/04 | 810 | 821 | 802 | 804 | 21,000 |
| 2008/08/01 | 842 | 845 | 808 | 810 | 35,000 |
| 2008/07/31 | 829 | 848 | 829 | 841 | 35,000 |
| 2008/07/30 | 820 | 841 | 810 | 827 | 26,000 |
| 2008/07/29 | 857 | 867 | 801 | 820 | 75,000 |
| 2008/07/28 | 891 | 891 | 881 | 887 | 30,000 |
| 2008/07/25 | 899 | 906 | 891 | 891 | 15,000 |
| 2008/07/24 | 911 | 911 | 894 | 905 | 29,000 |
| 2008/07/23 | 897 | 915 | 897 | 910 | 18,000 |
| 2008/07/22 | 870 | 905 | 862 | 897 | 31,000 |
| 2008/07/18 | 900 | 900 | 880 | 888 | 57,000 |
| 2008/07/17 | 896 | 897 | 886 | 889 | 18,000 |
| 2008/07/16 | 865 | 900 | 865 | 866 | 35,000 |
| 2008/07/15 | 839 | 860 | 826 | 860 | 58,000 |
| 2008/07/14 | 818 | 839 | 811 | 832 | 31,000 |
| 2008/07/11 | 805 | 820 | 805 | 820 | 15,000 |
| 2008/07/10 | 781 | 810 | 781 | 805 | 13,000 |
| 2008/07/09 | 776 | 818 | 776 | 810 | 45,000 |
| 2008/07/08 | 780 | 781 | 751 | 751 | 50,000 |
| 2008/07/07 | 795 | 800 | 771 | 800 | 37,000 |
| 2008/07/04 | 818 | 818 | 783 | 785 | 25,000 |
| 2008/07/03 | 800 | 800 | 798 | 798 | 3,000 |
| 2008/07/02 | 812 | 812 | 794 | 800 | 22,000 |
| 2008/07/01 | 799 | 825 | 799 | 821 | 13,000 |
| 2008/06/30 | 790 | 799 | 790 | 799 | 19,000 |
| 2008/06/27 | 792 | 800 | 782 | 800 | 24,000 |
| 2008/06/26 | 820 | 820 | 792 | 792 | 29,000 |
| 2008/06/25 | 777 | 800 | 772 | 800 | 30,000 |
| 2008/06/24 | 802 | 809 | 785 | 793 | 28,000 |
| 2008/06/23 | 804 | 805 | 793 | 793 | 27,000 |
| 2008/06/20 | 834 | 834 | 823 | 829 | 31,000 |
| 2008/06/19 | 838 | 850 | 825 | 844 | 41,000 |
| 2008/06/18 | 838 | 845 | 817 | 839 | 57,000 |
| 2008/06/17 | 858 | 865 | 833 | 847 | 57,000 |
| 2008/06/16 | 850 | 869 | 845 | 846 | 28,000 |
| 2008/06/13 | 827 | 870 | 827 | 840 | 91,000 |
| 2008/06/12 | 868 | 868 | 818 | 818 | 167,000 |
| 2008/06/11 | 916 | 917 | 876 | 876 | 103,000 |
| 2008/06/10 | 968 | 968 | 925 | 926 | 24,000 |
| 2008/06/09 | 933 | 966 | 933 | 949 | 34,000 |
| 2008/06/06 | 1,000 | 1,000 | 979 | 983 | 20,000 |
| 2008/06/05 | 1,020 | 1,020 | 995 | 995 | 25,000 |
| 2008/06/04 | 988 | 1,020 | 988 | 1,018 | 62,000 |
| 2008/06/03 | 975 | 984 | 961 | 978 | 41,000 |
| 2008/06/02 | 972 | 975 | 969 | 970 | 25,000 |
| 2008/05/30 | 935 | 973 | 935 | 973 | 66,000 |
| 2008/05/29 | 941 | 941 | 914 | 925 | 60,000 |
| 2008/05/28 | 943 | 964 | 942 | 950 | 39,000 |
| 2008/05/27 | 940 | 953 | 940 | 953 | 44,000 |
| 2008/05/26 | 944 | 948 | 920 | 948 | 47,000 |
| 2008/05/23 | 915 | 962 | 914 | 948 | 72,000 |
| 2008/05/22 | 936 | 936 | 908 | 914 | 77,000 |
| 2008/05/21 | 944 | 952 | 930 | 937 | 111,000 |
| 2008/05/20 | 945 | 963 | 942 | 943 | 216,000 |
| 2008/05/19 | 915 | 944 | 913 | 935 | 124,000 |
| 2008/05/16 | 905 | 905 | 890 | 895 | 69,000 |
| 2008/05/15 | 921 | 921 | 890 | 901 | 92,000 |
| 2008/05/14 | 862 | 901 | 862 | 891 | 139,000 |
| 2008/05/13 | 893 | 895 | 848 | 848 | 68,000 |
| 2008/05/12 | 835 | 911 | 835 | 883 | 233,000 |
| 2008/05/09 | 815 | 839 | 815 | 837 | 103,000 |
| 2008/05/08 | 780 | 814 | 780 | 801 | 111,000 |
| 2008/05/07 | 740 | 795 | 733 | 786 | 131,000 |
| 2008/05/02 | 720 | 725 | 719 | 720 | 68,000 |
| 2008/05/01 | 722 | 726 | 709 | 719 | 92,000 |
| 2008/04/30 | 694 | 719 | 693 | 712 | 59,000 |
| 2008/04/28 | 685 | 696 | 683 | 693 | 45,000 |
| 2008/04/25 | 679 | 689 | 674 | 676 | 37,000 |
| 2008/04/24 | 667 | 680 | 663 | 666 | 52,000 |
| 2008/04/23 | 679 | 679 | 658 | 660 | 29,000 |
| 2008/04/22 | 680 | 680 | 675 | 676 | 49,000 |
| 2008/04/21 | 661 | 680 | 646 | 673 | 57,000 |
| 2008/04/18 | 630 | 638 | 625 | 632 | 43,000 |
| 2008/04/17 | 634 | 650 | 632 | 633 | 50,000 |
| 2008/04/16 | 611 | 650 | 611 | 624 | 44,000 |
| 2008/04/15 | 617 | 637 | 610 | 610 | 83,000 |
| 2008/04/14 | 620 | 621 | 616 | 617 | 20,000 |
| 2008/04/11 | 638 | 642 | 623 | 631 | 87,000 |
| 2008/04/10 | 656 | 656 | 641 | 641 | 27,000 |
| 2008/04/09 | 665 | 665 | 655 | 656 | 19,000 |
| 2008/04/08 | 652 | 660 | 649 | 657 | 16,000 |
| 2008/04/07 | 664 | 664 | 648 | 652 | 36,000 |
| 2008/04/04 | 675 | 675 | 659 | 666 | 32,000 |
| 2008/04/03 | 680 | 681 | 670 | 675 | 38,000 |
| 2008/04/02 | 680 | 698 | 675 | 675 | 22,000 |
| 2008/04/01 | 660 | 678 | 650 | 678 | 86,000 |
| 2008/03/31 | 639 | 661 | 639 | 659 | 74,000 |
| 2008/03/28 | 630 | 642 | 630 | 641 | 22,000 |
| 2008/03/27 | 631 | 644 | 617 | 627 | 75,000 |
| 2008/03/26 | 628 | 635 | 627 | 633 | 28,000 |
| 2008/03/25 | 650 | 650 | 630 | 636 | 44,000 |
| 2008/03/24 | 620 | 635 | 618 | 630 | 60,000 |
| 2008/03/21 | 618 | 618 | 605 | 617 | 62,000 |
| 2008/03/19 | 584 | 594 | 580 | 589 | 63,000 |
| 2008/03/18 | 569 | 584 | 569 | 584 | 67,000 |
| 2008/03/17 | 567 | 580 | 547 | 579 | 114,000 |
| 2008/03/14 | 572 | 579 | 553 | 566 | 153,000 |
| 2008/03/13 | 569 | 577 | 542 | 545 | 131,000 |
| 2008/03/12 | 588 | 593 | 576 | 579 | 126,000 |
| 2008/03/11 | 578 | 578 | 552 | 560 | 227,000 |
| 2008/03/10 | 568 | 582 | 560 | 574 | 117,000 |
| 2008/03/07 | 613 | 613 | 581 | 588 | 236,000 |
| 2008/03/06 | 629 | 635 | 622 | 623 | 227,000 |
| 2008/03/05 | 621 | 626 | 612 | 621 | 151,000 |
| 2008/03/04 | 656 | 656 | 615 | 624 | 170,000 |
| 2008/03/03 | 650 | 655 | 638 | 646 | 231,000 |
| 2008/02/29 | 646 | 656 | 644 | 650 | 113,000 |
| 2008/02/28 | 651 | 655 | 646 | 651 | 224,000 |
| 2008/02/27 | 651 | 655 | 642 | 648 | 200,000 |
| 2008/02/26 | 652 | 653 | 643 | 644 | 162,000 |
| 2008/02/25 | 659 | 660 | 624 | 632 | 399,000 |
| 2008/02/22 | 675 | 685 | 638 | 655 | 245,000 |
| 2008/02/21 | 685 | 703 | 675 | 676 | 141,000 |
| 2008/02/20 | 725 | 725 | 665 | 681 | 196,000 |
| 2008/02/19 | 736 | 746 | 726 | 735 | 106,000 |
| 2008/02/18 | 727 | 733 | 720 | 720 | 91,000 |
| 2008/02/15 | 688 | 706 | 680 | 706 | 136,000 |
| 2008/02/14 | 695 | 700 | 678 | 678 | 125,000 |
| 2008/02/13 | 690 | 720 | 689 | 689 | 100,000 |
| 2008/02/12 | 702 | 703 | 679 | 680 | 129,000 |
| 2008/02/08 | 712 | 734 | 705 | 705 | 88,000 |
| 2008/02/07 | 705 | 724 | 704 | 712 | 117,000 |
| 2008/02/06 | 719 | 725 | 703 | 704 | 142,000 |
| 2008/02/05 | 743 | 743 | 722 | 728 | 130,000 |
| 2008/02/04 | 748 | 748 | 706 | 746 | 286,000 |
| 2008/02/01 | 775 | 782 | 740 | 749 | 425,000 |
| 2008/01/31 | 815 | 816 | 815 | 815 | 181,000 |
| 2008/01/30 | 961 | 965 | 914 | 915 | 115,000 |
| 2008/01/29 | 1,005 | 1,020 | 949 | 950 | 138,000 |
| 2008/01/28 | 1,033 | 1,033 | 1,024 | 1,024 | 26,000 |
| 2008/01/25 | 1,027 | 1,027 | 1,015 | 1,016 | 68,000 |
| 2008/01/24 | 936 | 1,007 | 936 | 997 | 45,000 |
| 2008/01/23 | 990 | 990 | 940 | 946 | 70,000 |
| 2008/01/22 | 976 | 976 | 937 | 954 | 42,000 |
| 2008/01/21 | 1,006 | 1,006 | 966 | 966 | 63,000 |
| 2008/01/18 | 1,009 | 1,009 | 967 | 996 | 42,000 |
| 2008/01/17 | 989 | 1,018 | 979 | 1,018 | 86,000 |
| 2008/01/16 | 988 | 988 | 945 | 959 | 61,000 |
| 2008/01/15 | 1,010 | 1,010 | 971 | 988 | 87,000 |
| 2008/01/11 | 1,037 | 1,039 | 992 | 992 | 66,000 |
| 2008/01/10 | 1,042 | 1,045 | 1,011 | 1,017 | 29,000 |
| 2008/01/09 | 999 | 1,023 | 975 | 1,022 | 47,000 |
| 2008/01/08 | 976 | 1,002 | 976 | 990 | 76,000 |
| 2008/01/07 | 980 | 986 | 969 | 986 | 62,000 |
| 2008/01/04 | 1,018 | 1,018 | 979 | 988 | 42,000 |