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 |
|---|---|---|---|---|---|
| 2009/12/30 | 899 | 899 | 890 | 895 | 11,000 |
| 2009/12/29 | 904 | 904 | 890 | 890 | 13,000 |
| 2009/12/28 | 894 | 909 | 890 | 903 | 25,000 |
| 2009/12/25 | 907 | 907 | 894 | 894 | 20,000 |
| 2009/12/24 | 892 | 912 | 888 | 907 | 48,000 |
| 2009/12/22 | 895 | 896 | 886 | 892 | 36,000 |
| 2009/12/21 | 899 | 923 | 878 | 878 | 79,000 |
| 2009/12/18 | 888 | 913 | 871 | 909 | 76,000 |
| 2009/12/17 | 897 | 917 | 878 | 878 | 97,000 |
| 2009/12/16 | 853 | 897 | 852 | 897 | 73,000 |
| 2009/12/15 | 850 | 868 | 843 | 843 | 77,000 |
| 2009/12/14 | 824 | 852 | 824 | 849 | 85,000 |
| 2009/12/11 | 808 | 814 | 802 | 809 | 70,000 |
| 2009/12/10 | 818 | 821 | 805 | 805 | 18,000 |
| 2009/12/09 | 819 | 819 | 808 | 808 | 9,000 |
| 2009/12/08 | 811 | 820 | 805 | 818 | 19,000 |
| 2009/12/07 | 817 | 818 | 806 | 812 | 26,000 |
| 2009/12/04 | 815 | 815 | 800 | 800 | 31,000 |
| 2009/12/03 | 817 | 829 | 806 | 816 | 40,000 |
| 2009/12/02 | 795 | 829 | 795 | 813 | 84,000 |
| 2009/12/01 | 755 | 785 | 751 | 785 | 56,000 |
| 2009/11/30 | 755 | 762 | 740 | 745 | 98,000 |
| 2009/11/27 | 763 | 773 | 752 | 754 | 44,000 |
| 2009/11/26 | 770 | 770 | 761 | 764 | 51,000 |
| 2009/11/25 | 776 | 776 | 753 | 770 | 46,000 |
| 2009/11/24 | 784 | 791 | 760 | 766 | 42,000 |
| 2009/11/20 | 777 | 777 | 770 | 777 | 36,000 |
| 2009/11/19 | 775 | 792 | 769 | 789 | 27,000 |
| 2009/11/18 | 795 | 808 | 781 | 781 | 56,000 |
| 2009/11/17 | 835 | 835 | 796 | 796 | 52,000 |
| 2009/11/16 | 837 | 847 | 831 | 844 | 18,000 |
| 2009/11/13 | 827 | 854 | 827 | 845 | 33,000 |
| 2009/11/12 | 847 | 847 | 827 | 827 | 40,000 |
| 2009/11/11 | 874 | 874 | 851 | 855 | 27,000 |
| 2009/11/10 | 873 | 875 | 865 | 873 | 23,000 |
| 2009/11/09 | 852 | 869 | 850 | 866 | 22,000 |
| 2009/11/06 | 848 | 856 | 843 | 848 | 43,000 |
| 2009/11/05 | 834 | 849 | 834 | 847 | 60,000 |
| 2009/11/04 | 827 | 833 | 816 | 833 | 31,000 |
| 2009/11/02 | 835 | 839 | 827 | 828 | 53,000 |
| 2009/10/30 | 844 | 869 | 840 | 845 | 92,000 |
| 2009/10/29 | 842 | 843 | 825 | 843 | 50,000 |
| 2009/10/28 | 844 | 848 | 832 | 841 | 69,000 |
| 2009/10/27 | 837 | 843 | 828 | 843 | 36,000 |
| 2009/10/26 | 832 | 860 | 832 | 840 | 69,000 |
| 2009/10/23 | 821 | 830 | 820 | 828 | 43,000 |
| 2009/10/22 | 826 | 828 | 817 | 825 | 39,000 |
| 2009/10/21 | 803 | 826 | 803 | 816 | 65,000 |
| 2009/10/20 | 797 | 802 | 795 | 800 | 31,000 |
| 2009/10/19 | 809 | 809 | 791 | 804 | 44,000 |
| 2009/10/16 | 797 | 800 | 791 | 800 | 49,000 |
| 2009/10/15 | 758 | 798 | 758 | 798 | 81,000 |
| 2009/10/14 | 748 | 754 | 739 | 749 | 51,000 |
| 2009/10/13 | 766 | 774 | 749 | 749 | 74,000 |
| 2009/10/09 | 768 | 771 | 763 | 764 | 57,000 |
| 2009/10/08 | 794 | 794 | 778 | 778 | 49,000 |
| 2009/10/07 | 777 | 802 | 777 | 795 | 39,000 |
| 2009/10/06 | 782 | 789 | 771 | 787 | 39,000 |
| 2009/10/05 | 777 | 782 | 770 | 782 | 28,000 |
| 2009/10/02 | 781 | 781 | 767 | 768 | 22,000 |
| 2009/10/01 | 778 | 781 | 770 | 781 | 39,000 |
| 2009/09/30 | 766 | 782 | 766 | 780 | 22,000 |
| 2009/09/29 | 766 | 784 | 764 | 776 | 34,000 |
| 2009/09/28 | 784 | 785 | 765 | 775 | 25,000 |
| 2009/09/25 | 778 | 785 | 778 | 784 | 26,000 |
| 2009/09/24 | 794 | 794 | 780 | 786 | 90,000 |
| 2009/09/18 | 782 | 785 | 768 | 778 | 33,000 |
| 2009/09/17 | 776 | 780 | 776 | 780 | 7,000 |
| 2009/09/16 | 773 | 793 | 765 | 774 | 35,000 |
| 2009/09/15 | 771 | 772 | 769 | 769 | 20,000 |
| 2009/09/14 | 766 | 768 | 763 | 764 | 15,000 |
| 2009/09/11 | 768 | 773 | 759 | 764 | 70,000 |
| 2009/09/10 | 755 | 769 | 751 | 752 | 35,000 |
| 2009/09/09 | 774 | 774 | 753 | 757 | 71,000 |
| 2009/09/08 | 767 | 780 | 764 | 772 | 44,000 |
| 2009/09/07 | 761 | 771 | 761 | 768 | 9,000 |
| 2009/09/04 | 773 | 780 | 765 | 765 | 39,000 |
| 2009/09/03 | 773 | 783 | 773 | 775 | 27,000 |
| 2009/09/02 | 801 | 801 | 771 | 780 | 82,000 |
| 2009/09/01 | 820 | 822 | 802 | 806 | 47,000 |
| 2009/08/31 | 837 | 842 | 817 | 820 | 25,000 |
| 2009/08/28 | 843 | 850 | 834 | 837 | 17,000 |
| 2009/08/27 | 849 | 849 | 825 | 834 | 21,000 |
| 2009/08/26 | 850 | 854 | 836 | 847 | 25,000 |
| 2009/08/25 | 838 | 845 | 829 | 835 | 23,000 |
| 2009/08/24 | 811 | 829 | 811 | 829 | 26,000 |
| 2009/08/21 | 819 | 824 | 803 | 810 | 20,000 |
| 2009/08/20 | 808 | 819 | 807 | 818 | 40,000 |
| 2009/08/19 | 822 | 822 | 808 | 808 | 25,000 |
| 2009/08/18 | 818 | 835 | 818 | 822 | 26,000 |
| 2009/08/17 | 858 | 859 | 826 | 826 | 36,000 |
| 2009/08/14 | 844 | 860 | 844 | 858 | 26,000 |
| 2009/08/13 | 850 | 865 | 840 | 843 | 40,000 |
| 2009/08/12 | 841 | 856 | 827 | 836 | 66,000 |
| 2009/08/11 | 820 | 846 | 817 | 841 | 52,000 |
| 2009/08/10 | 814 | 820 | 814 | 816 | 23,000 |
| 2009/08/07 | 805 | 810 | 800 | 804 | 12,000 |
| 2009/08/06 | 806 | 816 | 800 | 804 | 24,000 |
| 2009/08/05 | 819 | 819 | 804 | 805 | 30,000 |
| 2009/08/04 | 818 | 825 | 814 | 818 | 81,000 |
| 2009/08/03 | 829 | 830 | 813 | 816 | 26,000 |
| 2009/07/31 | 828 | 828 | 815 | 820 | 35,000 |
| 2009/07/30 | 810 | 826 | 799 | 819 | 34,000 |
| 2009/07/29 | 823 | 823 | 802 | 807 | 44,000 |
| 2009/07/28 | 823 | 823 | 799 | 814 | 47,000 |
| 2009/07/27 | 830 | 831 | 809 | 825 | 83,000 |
| 2009/07/24 | 753 | 842 | 753 | 820 | 132,000 |
| 2009/07/23 | 760 | 760 | 751 | 753 | 33,000 |
| 2009/07/22 | 764 | 764 | 754 | 758 | 32,000 |
| 2009/07/21 | 740 | 763 | 740 | 754 | 38,000 |
| 2009/07/17 | 721 | 729 | 721 | 726 | 6,000 |
| 2009/07/16 | 718 | 726 | 714 | 718 | 17,000 |
| 2009/07/15 | 710 | 720 | 710 | 717 | 16,000 |
| 2009/07/14 | 721 | 729 | 712 | 719 | 27,000 |
| 2009/07/13 | 730 | 730 | 709 | 712 | 39,000 |
| 2009/07/10 | 719 | 736 | 719 | 735 | 36,000 |
| 2009/07/09 | 735 | 735 | 716 | 722 | 26,000 |
| 2009/07/08 | 732 | 735 | 720 | 727 | 15,000 |
| 2009/07/07 | 722 | 735 | 722 | 735 | 36,000 |
| 2009/07/06 | 703 | 723 | 703 | 722 | 53,000 |
| 2009/07/03 | 694 | 707 | 685 | 706 | 26,000 |
| 2009/07/02 | 700 | 704 | 690 | 704 | 16,000 |
| 2009/07/01 | 700 | 710 | 699 | 708 | 27,000 |
| 2009/06/30 | 688 | 699 | 688 | 699 | 12,000 |
| 2009/06/29 | 698 | 700 | 690 | 698 | 14,000 |
| 2009/06/26 | 707 | 707 | 699 | 700 | 11,000 |
| 2009/06/25 | 700 | 701 | 693 | 698 | 17,000 |
| 2009/06/24 | 691 | 703 | 675 | 693 | 34,000 |
| 2009/06/23 | 698 | 702 | 681 | 681 | 41,000 |
| 2009/06/22 | 695 | 707 | 691 | 698 | 36,000 |
| 2009/06/19 | 683 | 692 | 676 | 685 | 25,000 |
| 2009/06/18 | 685 | 685 | 673 | 675 | 11,000 |
| 2009/06/17 | 662 | 682 | 660 | 676 | 25,000 |
| 2009/06/16 | 670 | 671 | 659 | 659 | 29,000 |
| 2009/06/15 | 660 | 670 | 660 | 670 | 51,000 |
| 2009/06/12 | 651 | 660 | 646 | 660 | 32,000 |
| 2009/06/11 | 657 | 662 | 655 | 661 | 8,000 |
| 2009/06/10 | 650 | 660 | 649 | 658 | 22,000 |
| 2009/06/09 | 672 | 672 | 660 | 660 | 10,000 |
| 2009/06/08 | 675 | 675 | 667 | 672 | 19,000 |
| 2009/06/05 | 664 | 672 | 664 | 670 | 7,000 |
| 2009/06/04 | 676 | 676 | 663 | 663 | 19,000 |
| 2009/06/03 | 676 | 676 | 668 | 672 | 5,000 |
| 2009/06/02 | 671 | 682 | 671 | 679 | 38,000 |
| 2009/06/01 | 671 | 671 | 650 | 661 | 26,000 |
| 2009/05/29 | 675 | 678 | 664 | 671 | 26,000 |
| 2009/05/28 | 666 | 689 | 652 | 675 | 25,000 |
| 2009/05/27 | 672 | 687 | 670 | 676 | 27,000 |
| 2009/05/26 | 659 | 670 | 652 | 660 | 41,000 |
| 2009/05/25 | 648 | 660 | 638 | 649 | 40,000 |
| 2009/05/22 | 606 | 635 | 606 | 632 | 45,000 |
| 2009/05/21 | 615 | 618 | 608 | 615 | 25,000 |
| 2009/05/20 | 616 | 618 | 602 | 615 | 39,000 |
| 2009/05/19 | 600 | 614 | 600 | 614 | 34,000 |
| 2009/05/18 | 617 | 617 | 608 | 610 | 27,000 |
| 2009/05/15 | 592 | 615 | 592 | 613 | 29,000 |
| 2009/05/14 | 590 | 605 | 587 | 595 | 26,000 |
| 2009/05/13 | 595 | 600 | 591 | 600 | 19,000 |
| 2009/05/12 | 600 | 610 | 599 | 599 | 24,000 |
| 2009/05/11 | 600 | 601 | 596 | 597 | 21,000 |
| 2009/05/08 | 588 | 605 | 583 | 599 | 19,000 |
| 2009/05/07 | 606 | 610 | 584 | 589 | 45,000 |
| 2009/05/01 | 570 | 608 | 570 | 601 | 84,000 |
| 2009/04/30 | 562 | 567 | 556 | 562 | 32,000 |
| 2009/04/28 | 553 | 565 | 552 | 552 | 23,000 |
| 2009/04/27 | 570 | 571 | 554 | 554 | 30,000 |
| 2009/04/24 | 573 | 573 | 564 | 565 | 37,000 |
| 2009/04/23 | 556 | 568 | 551 | 564 | 52,000 |
| 2009/04/22 | 571 | 574 | 555 | 556 | 60,000 |
| 2009/04/21 | 562 | 577 | 561 | 570 | 39,000 |
| 2009/04/20 | 568 | 571 | 565 | 569 | 26,000 |
| 2009/04/17 | 580 | 581 | 563 | 563 | 52,000 |
| 2009/04/16 | 591 | 593 | 573 | 577 | 106,000 |
| 2009/04/15 | 549 | 600 | 542 | 588 | 224,000 |
| 2009/04/14 | 544 | 545 | 541 | 541 | 57,000 |
| 2009/04/13 | 558 | 558 | 546 | 546 | 37,000 |
| 2009/04/10 | 565 | 565 | 548 | 548 | 46,000 |
| 2009/04/09 | 565 | 571 | 561 | 561 | 42,000 |
| 2009/04/08 | 576 | 583 | 563 | 563 | 31,000 |
| 2009/04/07 | 590 | 590 | 582 | 582 | 8,000 |
| 2009/04/06 | 584 | 590 | 584 | 589 | 14,000 |
| 2009/04/03 | 606 | 606 | 578 | 586 | 25,000 |
| 2009/04/02 | 615 | 620 | 596 | 596 | 68,000 |
| 2009/04/01 | 629 | 629 | 613 | 615 | 29,000 |
| 2009/03/31 | 630 | 630 | 619 | 623 | 16,000 |
| 2009/03/30 | 640 | 648 | 620 | 620 | 23,000 |
| 2009/03/27 | 647 | 653 | 647 | 649 | 25,000 |
| 2009/03/26 | 639 | 645 | 639 | 644 | 7,000 |
| 2009/03/25 | 620 | 648 | 620 | 648 | 31,000 |
| 2009/03/24 | 654 | 654 | 620 | 630 | 29,000 |
| 2009/03/23 | 632 | 632 | 611 | 624 | 40,000 |
| 2009/03/19 | 634 | 634 | 612 | 614 | 33,000 |
| 2009/03/18 | 632 | 641 | 630 | 634 | 25,000 |
| 2009/03/17 | 641 | 641 | 634 | 635 | 17,000 |
| 2009/03/16 | 616 | 639 | 615 | 639 | 33,000 |
| 2009/03/13 | 611 | 621 | 587 | 603 | 56,000 |
| 2009/03/12 | 616 | 622 | 616 | 617 | 10,000 |
| 2009/03/11 | 635 | 635 | 617 | 617 | 24,000 |
| 2009/03/10 | 622 | 622 | 612 | 616 | 16,000 |
| 2009/03/09 | 643 | 643 | 641 | 641 | 16,000 |
| 2009/03/06 | 657 | 657 | 606 | 643 | 97,000 |
| 2009/03/05 | 680 | 680 | 658 | 665 | 40,000 |
| 2009/03/04 | 680 | 680 | 657 | 670 | 22,000 |
| 2009/03/03 | 661 | 690 | 661 | 683 | 14,000 |
| 2009/03/02 | 705 | 705 | 678 | 690 | 52,000 |
| 2009/02/27 | 710 | 710 | 700 | 709 | 21,000 |
| 2009/02/26 | 700 | 714 | 700 | 710 | 25,000 |
| 2009/02/25 | 723 | 723 | 692 | 710 | 39,000 |
| 2009/02/24 | 703 | 707 | 700 | 704 | 32,000 |
| 2009/02/23 | 719 | 719 | 706 | 713 | 12,000 |
| 2009/02/20 | 717 | 720 | 714 | 720 | 24,000 |
| 2009/02/19 | 713 | 722 | 708 | 712 | 13,000 |
| 2009/02/18 | 694 | 714 | 694 | 706 | 13,000 |
| 2009/02/17 | 702 | 702 | 700 | 702 | 18,000 |
| 2009/02/16 | 695 | 702 | 690 | 702 | 16,000 |
| 2009/02/13 | 693 | 699 | 685 | 685 | 19,000 |
| 2009/02/12 | 687 | 692 | 683 | 692 | 18,000 |
| 2009/02/10 | 691 | 697 | 683 | 697 | 29,000 |
| 2009/02/09 | 696 | 696 | 681 | 681 | 13,000 |
| 2009/02/06 | 696 | 707 | 696 | 702 | 29,000 |
| 2009/02/05 | 689 | 692 | 682 | 682 | 41,000 |
| 2009/02/04 | 682 | 688 | 682 | 688 | 12,000 |
| 2009/02/03 | 687 | 691 | 670 | 682 | 33,000 |
| 2009/02/02 | 683 | 689 | 676 | 682 | 17,000 |
| 2009/01/30 | 675 | 683 | 672 | 683 | 20,000 |
| 2009/01/29 | 695 | 696 | 680 | 690 | 27,000 |
| 2009/01/28 | 700 | 700 | 675 | 675 | 25,000 |
| 2009/01/27 | 698 | 710 | 698 | 710 | 33,000 |
| 2009/01/26 | 678 | 694 | 678 | 688 | 25,000 |
| 2009/01/23 | 659 | 669 | 659 | 668 | 5,000 |
| 2009/01/22 | 670 | 670 | 640 | 649 | 16,000 |
| 2009/01/21 | 672 | 673 | 660 | 660 | 15,000 |
| 2009/01/20 | 710 | 710 | 680 | 680 | 21,000 |
| 2009/01/19 | 688 | 704 | 675 | 700 | 26,000 |
| 2009/01/16 | 669 | 679 | 659 | 672 | 21,000 |
| 2009/01/15 | 662 | 672 | 659 | 660 | 19,000 |
| 2009/01/14 | 670 | 683 | 670 | 672 | 14,000 |
| 2009/01/13 | 711 | 715 | 668 | 670 | 67,000 |
| 2009/01/09 | 717 | 719 | 708 | 710 | 35,000 |
| 2009/01/08 | 710 | 719 | 705 | 709 | 24,000 |
| 2009/01/07 | 711 | 723 | 711 | 720 | 27,000 |
| 2009/01/06 | 705 | 716 | 695 | 700 | 18,000 |
| 2009/01/05 | 732 | 732 | 704 | 705 | 15,000 |