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 |
|---|---|---|---|---|---|
| 2024/05/14 | 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 |