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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,085 | 1,095 | 1,083 | 1,088 | 23,700 |
| 2022/12/29 | 1,089 | 1,093 | 1,069 | 1,086 | 52,500 |
| 2022/12/28 | 1,086 | 1,090 | 1,078 | 1,086 | 48,500 |
| 2022/12/27 | 1,070 | 1,088 | 1,070 | 1,085 | 40,700 |
| 2022/12/26 | 1,066 | 1,077 | 1,062 | 1,070 | 25,600 |
| 2022/12/23 | 1,071 | 1,077 | 1,065 | 1,071 | 47,400 |
| 2022/12/22 | 1,063 | 1,077 | 1,059 | 1,071 | 67,400 |
| 2022/12/21 | 1,029 | 1,068 | 1,024 | 1,051 | 131,000 |
| 2022/12/20 | 1,028 | 1,034 | 1,014 | 1,022 | 53,300 |
| 2022/12/19 | 1,021 | 1,028 | 1,018 | 1,028 | 36,000 |
| 2022/12/16 | 1,035 | 1,035 | 1,021 | 1,021 | 39,800 |
| 2022/12/15 | 1,045 | 1,045 | 1,036 | 1,036 | 29,200 |
| 2022/12/14 | 1,033 | 1,048 | 1,033 | 1,044 | 41,500 |
| 2022/12/13 | 1,035 | 1,039 | 1,032 | 1,034 | 25,800 |
| 2022/12/12 | 1,022 | 1,028 | 1,018 | 1,027 | 29,600 |
| 2022/12/09 | 1,034 | 1,037 | 1,026 | 1,031 | 50,000 |
| 2022/12/08 | 1,029 | 1,035 | 1,020 | 1,034 | 40,600 |
| 2022/12/07 | 1,028 | 1,033 | 1,024 | 1,024 | 23,800 |
| 2022/12/06 | 1,025 | 1,030 | 1,019 | 1,024 | 32,700 |
| 2022/12/05 | 1,020 | 1,027 | 1,016 | 1,024 | 43,400 |
| 2022/12/02 | 1,032 | 1,032 | 1,019 | 1,025 | 67,900 |
| 2022/12/01 | 1,039 | 1,046 | 1,032 | 1,034 | 27,500 |
| 2022/11/30 | 1,050 | 1,057 | 1,036 | 1,039 | 45,600 |
| 2022/11/29 | 1,063 | 1,063 | 1,048 | 1,055 | 32,800 |
| 2022/11/28 | 1,073 | 1,077 | 1,057 | 1,063 | 41,800 |
| 2022/11/25 | 1,067 | 1,073 | 1,060 | 1,073 | 35,100 |
| 2022/11/24 | 1,064 | 1,068 | 1,054 | 1,063 | 49,300 |
| 2022/11/22 | 1,037 | 1,057 | 1,037 | 1,056 | 57,500 |
| 2022/11/21 | 1,039 | 1,039 | 1,029 | 1,037 | 31,600 |
| 2022/11/18 | 1,041 | 1,045 | 1,030 | 1,030 | 41,200 |
| 2022/11/17 | 1,023 | 1,041 | 1,023 | 1,041 | 45,500 |
| 2022/11/16 | 1,020 | 1,025 | 1,016 | 1,023 | 28,300 |
| 2022/11/15 | 1,027 | 1,038 | 1,022 | 1,022 | 36,500 |
| 2022/11/14 | 1,036 | 1,040 | 1,027 | 1,032 | 38,400 |
| 2022/11/11 | 1,067 | 1,067 | 1,045 | 1,048 | 67,900 |
| 2022/11/10 | 1,020 | 1,037 | 1,020 | 1,037 | 35,200 |
| 2022/11/09 | 1,026 | 1,037 | 1,022 | 1,030 | 25,400 |
| 2022/11/08 | 1,021 | 1,028 | 1,017 | 1,025 | 40,600 |
| 2022/11/07 | 1,016 | 1,024 | 1,006 | 1,014 | 37,500 |
| 2022/11/04 | 1,015 | 1,023 | 1,005 | 1,008 | 86,600 |
| 2022/11/02 | 1,025 | 1,032 | 1,021 | 1,023 | 56,200 |
| 2022/11/01 | 1,019 | 1,029 | 1,014 | 1,023 | 52,100 |
| 2022/10/31 | 1,022 | 1,027 | 1,006 | 1,013 | 77,500 |
| 2022/10/28 | 1,035 | 1,042 | 1,023 | 1,023 | 324,500 |
| 2022/10/27 | 1,028 | 1,036 | 1,024 | 1,032 | 40,000 |
| 2022/10/26 | 1,038 | 1,039 | 1,029 | 1,034 | 47,500 |
| 2022/10/25 | 1,023 | 1,033 | 1,020 | 1,029 | 39,900 |
| 2022/10/24 | 1,032 | 1,032 | 1,011 | 1,015 | 34,800 |
| 2022/10/21 | 1,024 | 1,028 | 1,010 | 1,018 | 32,700 |
| 2022/10/20 | 1,018 | 1,031 | 1,018 | 1,024 | 27,000 |
| 2022/10/19 | 1,019 | 1,027 | 1,016 | 1,024 | 47,800 |
| 2022/10/18 | 1,035 | 1,039 | 1,018 | 1,019 | 46,700 |
| 2022/10/17 | 1,038 | 1,042 | 1,020 | 1,020 | 56,500 |
| 2022/10/14 | 1,046 | 1,052 | 1,033 | 1,033 | 53,200 |
| 2022/10/13 | 1,022 | 1,030 | 1,020 | 1,023 | 37,500 |
| 2022/10/12 | 1,038 | 1,045 | 1,024 | 1,024 | 46,600 |
| 2022/10/11 | 1,041 | 1,056 | 1,024 | 1,026 | 66,700 |
| 2022/10/07 | 1,049 | 1,058 | 1,045 | 1,057 | 39,300 |
| 2022/10/06 | 1,055 | 1,069 | 1,052 | 1,052 | 51,500 |
| 2022/10/05 | 1,062 | 1,064 | 1,049 | 1,055 | 38,100 |
| 2022/10/04 | 1,037 | 1,059 | 1,037 | 1,055 | 50,500 |
| 2022/10/03 | 1,042 | 1,042 | 1,013 | 1,023 | 71,800 |
| 2022/09/30 | 1,047 | 1,055 | 1,035 | 1,042 | 56,900 |
| 2022/09/29 | 1,044 | 1,058 | 1,044 | 1,054 | 69,900 |
| 2022/09/28 | 1,053 | 1,055 | 1,039 | 1,055 | 218,500 |
| 2022/09/27 | 1,064 | 1,068 | 1,053 | 1,058 | 66,500 |
| 2022/09/26 | 1,056 | 1,064 | 1,052 | 1,052 | 95,100 |
| 2022/09/22 | 1,063 | 1,067 | 1,054 | 1,059 | 110,200 |
| 2022/09/21 | 1,071 | 1,077 | 1,063 | 1,063 | 43,200 |
| 2022/09/20 | 1,060 | 1,084 | 1,060 | 1,083 | 49,000 |
| 2022/09/16 | 1,065 | 1,068 | 1,052 | 1,056 | 60,000 |
| 2022/09/15 | 1,060 | 1,071 | 1,060 | 1,065 | 50,000 |
| 2022/09/14 | 1,055 | 1,070 | 1,051 | 1,060 | 47,300 |
| 2022/09/13 | 1,066 | 1,080 | 1,058 | 1,068 | 64,400 |
| 2022/09/12 | 1,085 | 1,091 | 1,071 | 1,078 | 37,000 |
| 2022/09/09 | 1,089 | 1,096 | 1,080 | 1,083 | 53,700 |
| 2022/09/08 | 1,069 | 1,088 | 1,067 | 1,088 | 48,400 |
| 2022/09/07 | 1,065 | 1,066 | 1,051 | 1,054 | 43,400 |
| 2022/09/06 | 1,081 | 1,083 | 1,065 | 1,068 | 58,600 |
| 2022/09/05 | 1,082 | 1,084 | 1,069 | 1,077 | 47,400 |
| 2022/09/02 | 1,082 | 1,085 | 1,073 | 1,084 | 35,200 |
| 2022/09/01 | 1,076 | 1,085 | 1,074 | 1,074 | 34,200 |
| 2022/08/31 | 1,077 | 1,090 | 1,076 | 1,076 | 20,400 |
| 2022/08/30 | 1,091 | 1,096 | 1,086 | 1,090 | 24,600 |
| 2022/08/29 | 1,078 | 1,085 | 1,076 | 1,076 | 39,100 |
| 2022/08/26 | 1,102 | 1,102 | 1,085 | 1,085 | 24,900 |
| 2022/08/25 | 1,088 | 1,101 | 1,088 | 1,094 | 21,400 |
| 2022/08/24 | 1,097 | 1,097 | 1,085 | 1,087 | 50,600 |
| 2022/08/23 | 1,090 | 1,103 | 1,089 | 1,096 | 24,100 |
| 2022/08/22 | 1,089 | 1,099 | 1,080 | 1,097 | 37,500 |
| 2022/08/19 | 1,105 | 1,108 | 1,093 | 1,093 | 34,700 |
| 2022/08/18 | 1,102 | 1,106 | 1,097 | 1,105 | 30,300 |
| 2022/08/17 | 1,106 | 1,108 | 1,101 | 1,107 | 32,800 |
| 2022/08/16 | 1,110 | 1,110 | 1,100 | 1,100 | 29,200 |
| 2022/08/15 | 1,110 | 1,115 | 1,102 | 1,112 | 36,100 |
| 2022/08/12 | 1,104 | 1,109 | 1,096 | 1,104 | 53,500 |
| 2022/08/10 | 1,109 | 1,112 | 1,089 | 1,100 | 61,100 |
| 2022/08/09 | 1,119 | 1,120 | 1,104 | 1,109 | 38,100 |
| 2022/08/08 | 1,104 | 1,118 | 1,103 | 1,117 | 44,100 |
| 2022/08/05 | 1,102 | 1,104 | 1,094 | 1,103 | 51,500 |
| 2022/08/04 | 1,100 | 1,105 | 1,090 | 1,098 | 64,000 |
| 2022/08/03 | 1,093 | 1,094 | 1,067 | 1,093 | 77,800 |
| 2022/08/02 | 1,110 | 1,110 | 1,085 | 1,093 | 55,700 |
| 2022/08/01 | 1,110 | 1,114 | 1,093 | 1,107 | 48,700 |
| 2022/07/29 | 1,111 | 1,111 | 1,063 | 1,094 | 88,600 |
| 2022/07/28 | 1,114 | 1,115 | 1,101 | 1,111 | 43,900 |
| 2022/07/27 | 1,100 | 1,123 | 1,100 | 1,114 | 40,000 |
| 2022/07/26 | 1,109 | 1,109 | 1,095 | 1,105 | 39,300 |
| 2022/07/25 | 1,095 | 1,104 | 1,092 | 1,104 | 38,200 |
| 2022/07/22 | 1,095 | 1,098 | 1,087 | 1,091 | 34,100 |
| 2022/07/21 | 1,089 | 1,099 | 1,083 | 1,099 | 35,400 |
| 2022/07/20 | 1,083 | 1,090 | 1,078 | 1,089 | 41,200 |
| 2022/07/19 | 1,083 | 1,083 | 1,066 | 1,079 | 38,300 |
| 2022/07/15 | 1,079 | 1,084 | 1,067 | 1,080 | 27,100 |
| 2022/07/14 | 1,065 | 1,069 | 1,054 | 1,069 | 30,700 |
| 2022/07/13 | 1,084 | 1,084 | 1,066 | 1,070 | 23,100 |
| 2022/07/12 | 1,094 | 1,094 | 1,066 | 1,068 | 47,200 |
| 2022/07/11 | 1,064 | 1,095 | 1,064 | 1,094 | 77,000 |
| 2022/07/08 | 1,052 | 1,073 | 1,050 | 1,063 | 76,000 |
| 2022/07/07 | 1,051 | 1,057 | 1,046 | 1,055 | 47,000 |
| 2022/07/06 | 1,051 | 1,054 | 1,037 | 1,048 | 41,500 |
| 2022/07/05 | 1,043 | 1,052 | 1,040 | 1,049 | 30,000 |
| 2022/07/04 | 1,047 | 1,048 | 1,040 | 1,047 | 30,100 |
| 2022/07/01 | 1,047 | 1,051 | 1,024 | 1,033 | 49,600 |
| 2022/06/30 | 1,053 | 1,057 | 1,044 | 1,046 | 41,000 |
| 2022/06/29 | 1,050 | 1,064 | 1,045 | 1,049 | 69,000 |
| 2022/06/28 | 1,038 | 1,055 | 1,038 | 1,055 | 43,600 |
| 2022/06/27 | 1,050 | 1,052 | 1,037 | 1,046 | 29,200 |
| 2022/06/24 | 1,048 | 1,048 | 1,036 | 1,042 | 34,800 |
| 2022/06/23 | 1,020 | 1,044 | 1,020 | 1,043 | 75,500 |
| 2022/06/22 | 1,004 | 1,018 | 1,004 | 1,018 | 49,100 |
| 2022/06/21 | 1,005 | 1,007 | 996 | 1,003 | 30,700 |
| 2022/06/20 | 1,010 | 1,010 | 991 | 997 | 35,200 |
| 2022/06/17 | 990 | 1,014 | 988 | 1,006 | 70,600 |
| 2022/06/16 | 1,000 | 1,011 | 1,000 | 1,009 | 34,200 |
| 2022/06/15 | 1,002 | 1,004 | 989 | 989 | 65,200 |
| 2022/06/14 | 1,020 | 1,020 | 1,002 | 1,002 | 57,200 |
| 2022/06/13 | 1,020 | 1,030 | 1,015 | 1,022 | 35,200 |
| 2022/06/10 | 1,027 | 1,027 | 1,016 | 1,016 | 54,800 |
| 2022/06/09 | 1,030 | 1,038 | 1,023 | 1,028 | 34,900 |
| 2022/06/08 | 1,021 | 1,035 | 1,021 | 1,029 | 37,400 |
| 2022/06/07 | 1,025 | 1,028 | 1,020 | 1,026 | 40,900 |
| 2022/06/06 | 1,015 | 1,020 | 1,015 | 1,018 | 31,100 |
| 2022/06/03 | 1,038 | 1,040 | 1,020 | 1,022 | 55,400 |
| 2022/06/02 | 1,044 | 1,044 | 1,022 | 1,038 | 46,100 |
| 2022/06/01 | 1,035 | 1,048 | 1,034 | 1,048 | 114,400 |
| 2022/05/31 | 1,031 | 1,035 | 1,024 | 1,026 | 57,700 |
| 2022/05/30 | 1,030 | 1,039 | 1,018 | 1,018 | 77,600 |
| 2022/05/27 | 1,035 | 1,035 | 1,014 | 1,020 | 29,800 |
| 2022/05/26 | 1,025 | 1,030 | 1,018 | 1,018 | 29,800 |
| 2022/05/25 | 1,026 | 1,029 | 1,013 | 1,013 | 42,000 |
| 2022/05/24 | 1,041 | 1,042 | 1,018 | 1,018 | 49,300 |
| 2022/05/23 | 1,024 | 1,043 | 1,021 | 1,041 | 75,200 |
| 2022/05/20 | 1,013 | 1,021 | 1,002 | 1,021 | 46,400 |
| 2022/05/19 | 1,001 | 1,014 | 996 | 1,013 | 67,700 |
| 2022/05/18 | 1,029 | 1,029 | 1,009 | 1,021 | 43,000 |
| 2022/05/17 | 1,020 | 1,034 | 1,016 | 1,019 | 97,900 |
| 2022/05/16 | 989 | 1,023 | 977 | 1,020 | 156,400 |
| 2022/05/13 | 955 | 980 | 953 | 980 | 41,500 |
| 2022/05/12 | 966 | 968 | 952 | 955 | 51,100 |
| 2022/05/11 | 986 | 989 | 966 | 973 | 66,400 |
| 2022/05/10 | 1,008 | 1,012 | 981 | 991 | 87,000 |
| 2022/05/09 | 1,018 | 1,022 | 985 | 1,012 | 97,900 |
| 2022/05/06 | 1,018 | 1,024 | 1,015 | 1,021 | 33,000 |
| 2022/05/02 | 1,020 | 1,025 | 1,016 | 1,022 | 35,600 |
| 2022/04/28 | 990 | 1,026 | 990 | 1,023 | 59,200 |
| 2022/04/27 | 1,013 | 1,022 | 971 | 990 | 108,900 |
| 2022/04/26 | 1,023 | 1,025 | 1,013 | 1,020 | 55,800 |
| 2022/04/25 | 1,019 | 1,025 | 1,013 | 1,021 | 40,100 |
| 2022/04/22 | 1,007 | 1,026 | 999 | 1,019 | 54,500 |
| 2022/04/21 | 1,010 | 1,024 | 1,008 | 1,017 | 54,900 |
| 2022/04/20 | 994 | 1,009 | 992 | 1,009 | 57,800 |
| 2022/04/19 | 982 | 993 | 982 | 984 | 32,900 |
| 2022/04/18 | 987 | 988 | 975 | 982 | 33,100 |
| 2022/04/15 | 994 | 995 | 987 | 987 | 26,200 |
| 2022/04/14 | 981 | 992 | 979 | 989 | 31,100 |
| 2022/04/13 | 979 | 986 | 976 | 985 | 34,900 |
| 2022/04/12 | 978 | 984 | 971 | 973 | 36,000 |
| 2022/04/11 | 980 | 986 | 976 | 981 | 69,400 |
| 2022/04/08 | 995 | 995 | 981 | 986 | 56,300 |
| 2022/04/07 | 984 | 989 | 976 | 988 | 49,400 |
| 2022/04/06 | 1,001 | 1,006 | 982 | 984 | 58,500 |
| 2022/04/05 | 1,006 | 1,009 | 1,000 | 1,004 | 42,100 |
| 2022/04/04 | 996 | 999 | 994 | 996 | 36,000 |
| 2022/04/01 | 980 | 995 | 976 | 990 | 69,900 |
| 2022/03/31 | 983 | 993 | 978 | 986 | 55,200 |
| 2022/03/30 | 1,003 | 1,005 | 975 | 983 | 93,000 |
| 2022/03/29 | 1,029 | 1,029 | 1,007 | 1,015 | 99,900 |
| 2022/03/28 | 1,037 | 1,038 | 1,029 | 1,030 | 40,000 |
| 2022/03/25 | 1,045 | 1,047 | 1,026 | 1,029 | 65,000 |
| 2022/03/24 | 1,044 | 1,044 | 1,031 | 1,040 | 52,200 |
| 2022/03/23 | 1,029 | 1,049 | 1,029 | 1,042 | 58,800 |
| 2022/03/22 | 1,053 | 1,057 | 1,015 | 1,023 | 139,400 |
| 2022/03/18 | 1,037 | 1,046 | 1,037 | 1,041 | 77,400 |
| 2022/03/17 | 1,026 | 1,044 | 1,020 | 1,033 | 83,300 |
| 2022/03/16 | 1,030 | 1,037 | 1,023 | 1,025 | 48,000 |
| 2022/03/15 | 1,025 | 1,040 | 1,021 | 1,025 | 69,200 |
| 2022/03/14 | 1,023 | 1,037 | 1,021 | 1,026 | 55,800 |
| 2022/03/11 | 1,025 | 1,028 | 1,010 | 1,016 | 72,200 |
| 2022/03/10 | 1,008 | 1,031 | 1,006 | 1,025 | 118,100 |
| 2022/03/09 | 1,002 | 1,020 | 994 | 996 | 89,600 |
| 2022/03/08 | 1,035 | 1,035 | 995 | 1,002 | 79,300 |
| 2022/03/07 | 1,034 | 1,056 | 1,030 | 1,045 | 122,500 |
| 2022/03/04 | 1,022 | 1,043 | 1,022 | 1,030 | 54,500 |
| 2022/03/03 | 1,029 | 1,043 | 1,029 | 1,030 | 61,200 |
| 2022/03/02 | 1,033 | 1,034 | 1,019 | 1,019 | 55,400 |
| 2022/03/01 | 1,054 | 1,065 | 1,045 | 1,047 | 58,800 |
| 2022/02/28 | 1,015 | 1,054 | 1,015 | 1,052 | 51,000 |
| 2022/02/25 | 1,037 | 1,037 | 1,015 | 1,017 | 47,100 |
| 2022/02/24 | 1,015 | 1,038 | 1,012 | 1,037 | 62,700 |
| 2022/02/22 | 1,029 | 1,043 | 1,023 | 1,024 | 42,100 |
| 2022/02/21 | 1,055 | 1,060 | 1,038 | 1,042 | 29,000 |
| 2022/02/18 | 1,055 | 1,066 | 1,052 | 1,062 | 53,900 |
| 2022/02/17 | 1,071 | 1,072 | 1,056 | 1,060 | 33,600 |
| 2022/02/16 | 1,069 | 1,079 | 1,065 | 1,071 | 53,600 |
| 2022/02/15 | 1,054 | 1,072 | 1,054 | 1,068 | 59,400 |
| 2022/02/14 | 1,041 | 1,055 | 1,036 | 1,050 | 51,200 |
| 2022/02/10 | 1,050 | 1,060 | 1,042 | 1,047 | 52,700 |
| 2022/02/09 | 1,042 | 1,052 | 1,029 | 1,047 | 54,000 |
| 2022/02/08 | 1,019 | 1,045 | 1,019 | 1,039 | 57,300 |
| 2022/02/07 | 1,020 | 1,029 | 1,014 | 1,017 | 29,300 |
| 2022/02/04 | 1,022 | 1,032 | 1,020 | 1,025 | 46,700 |
| 2022/02/03 | 1,015 | 1,033 | 1,015 | 1,023 | 65,800 |
| 2022/02/02 | 1,017 | 1,022 | 1,008 | 1,015 | 62,700 |
| 2022/02/01 | 995 | 1,020 | 992 | 1,012 | 74,600 |
| 2022/01/31 | 1,009 | 1,026 | 1,001 | 1,017 | 39,200 |
| 2022/01/28 | 996 | 1,012 | 996 | 1,009 | 27,700 |
| 2022/01/27 | 1,003 | 1,005 | 980 | 981 | 64,400 |
| 2022/01/26 | 1,005 | 1,014 | 995 | 995 | 37,900 |
| 2022/01/25 | 1,006 | 1,008 | 994 | 1,008 | 40,700 |
| 2022/01/24 | 990 | 1,006 | 990 | 1,006 | 39,800 |
| 2022/01/21 | 984 | 995 | 973 | 995 | 36,800 |
| 2022/01/20 | 989 | 999 | 985 | 985 | 35,900 |
| 2022/01/19 | 981 | 997 | 981 | 985 | 62,900 |
| 2022/01/18 | 1,009 | 1,009 | 983 | 983 | 37,800 |
| 2022/01/17 | 1,019 | 1,021 | 1,001 | 1,001 | 25,700 |
| 2022/01/14 | 1,000 | 1,016 | 998 | 1,013 | 60,000 |
| 2022/01/13 | 1,016 | 1,016 | 997 | 1,003 | 47,500 |
| 2022/01/12 | 1,011 | 1,017 | 1,010 | 1,015 | 38,900 |
| 2022/01/11 | 1,000 | 1,011 | 992 | 1,009 | 42,500 |
| 2022/01/07 | 1,005 | 1,016 | 989 | 993 | 68,900 |
| 2022/01/06 | 1,008 | 1,020 | 1,000 | 1,000 | 51,000 |
| 2022/01/05 | 1,007 | 1,020 | 1,003 | 1,014 | 77,400 |
| 2022/01/04 | 992 | 1,006 | 990 | 1,002 | 59,000 |