2053 中部飼料(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 201 | 201 | 201 | 201 | 1,000 | 191.43 |
| 1983-12-24 | 200 | 200 | 200 | 200 | 21,000 | 190.48 |
| 1983-12-23 | 206 | 206 | 205 | 205 | 2,000 | 195.24 |
| 1983-12-22 | 206 | 206 | 206 | 206 | 7,000 | 196.19 |
| 1983-12-21 | 206 | 206 | 206 | 206 | 1,000 | 196.19 |
| 1983-12-20 | 206 | 206 | 206 | 206 | 10,000 | 196.19 |
| 1983-12-19 | 206 | 206 | 206 | 206 | 3,000 | 196.19 |
| 1983-12-17 | 206 | 206 | 206 | 206 | 13,000 | 196.19 |
| 1983-12-16 | 206 | 206 | 206 | 206 | 3,000 | 196.19 |
| 1983-12-15 | 206 | 206 | 206 | 206 | 1,000 | 196.19 |
| 1983-12-13 | 208 | 208 | 208 | 208 | 1,000 | 198.10 |
| 1983-12-09 | 208 | 208 | 208 | 208 | 2,000 | 198.10 |
| 1983-12-08 | 203 | 210 | 203 | 210 | 6,000 | 200 |
| 1983-12-07 | 199 | 199 | 198 | 198 | 12,000 | 188.57 |
| 1983-12-05 | 198 | 198 | 198 | 198 | 2,000 | 188.57 |
| 1983-12-02 | 198 | 198 | 198 | 198 | 1,000 | 188.57 |
| 1983-11-30 | 204 | 208 | 204 | 205 | 13,000 | 195.24 |
| 1983-11-29 | 205 | 205 | 205 | 205 | 2,000 | 195.24 |
| 1983-11-28 | 208 | 210 | 207 | 210 | 44,000 | 200 |
| 1983-11-25 | 205 | 208 | 205 | 208 | 12,000 | 198.10 |
| 1983-11-24 | 200 | 205 | 200 | 205 | 10,000 | 195.24 |
| 1983-11-18 | 198 | 198 | 198 | 198 | 2,000 | 188.57 |
| 1983-11-11 | 207 | 207 | 207 | 207 | 3,000 | 197.14 |
| 1983-11-10 | 197 | 197 | 197 | 197 | 2,000 | 187.62 |
| 1983-11-09 | 207 | 208 | 207 | 208 | 2,000 | 198.10 |
| 1983-11-08 | 213 | 213 | 210 | 210 | 8,000 | 200 |
| 1983-11-07 | 201 | 210 | 200 | 210 | 10,000 | 200 |
| 1983-11-05 | 199 | 199 | 199 | 199 | 2,000 | 189.52 |
| 1983-11-02 | 200 | 200 | 198 | 198 | 20,000 | 188.57 |
| 1983-11-01 | 199 | 199 | 199 | 199 | 2,000 | 189.52 |
| 1983-10-31 | 200 | 200 | 198 | 198 | 2,000 | 188.57 |
| 1983-10-29 | 198 | 198 | 198 | 198 | 10,000 | 188.57 |
| 1983-10-28 | 198 | 198 | 198 | 198 | 4,000 | 188.57 |
| 1983-10-24 | 198 | 198 | 198 | 198 | 2,000 | 188.57 |
| 1983-10-18 | 198 | 198 | 196 | 196 | 3,000 | 186.67 |
| 1983-10-17 | 198 | 198 | 198 | 198 | 1,000 | 188.57 |
| 1983-10-14 | 198 | 198 | 198 | 198 | 6,000 | 188.57 |
| 1983-10-13 | 198 | 198 | 198 | 198 | 1,000 | 188.57 |
| 1983-10-06 | 196 | 196 | 196 | 196 | 1,000 | 186.67 |
| 1983-10-05 | 200 | 200 | 195 | 195 | 7,000 | 185.71 |
| 1983-10-04 | 195 | 195 | 195 | 195 | 2,000 | 185.71 |
| 1983-09-30 | 194 | 194 | 194 | 194 | 2,000 | 184.76 |
| 1983-09-29 | 194 | 194 | 194 | 194 | 2,000 | 184.76 |
| 1983-09-28 | 194 | 194 | 194 | 194 | 1,000 | 184.76 |
| 1983-09-27 | 193 | 193 | 193 | 193 | 1,000 | 183.81 |
| 1983-09-24 | 192 | 192 | 192 | 192 | 7,000 | 182.86 |
| 1983-09-20 | 192 | 192 | 191 | 191 | 2,000 | 181.91 |
| 1983-09-19 | 190 | 190 | 190 | 190 | 2,000 | 180.95 |
| 1983-09-17 | 195 | 195 | 195 | 195 | 2,000 | 185.71 |
| 1983-09-14 | 198 | 198 | 198 | 198 | 2,000 | 188.57 |
| 1983-09-09 | 198 | 198 | 198 | 198 | 2,000 | 188.57 |
| 1983-09-08 | 200 | 200 | 200 | 200 | 2,000 | 190.48 |
| 1983-09-07 | 201 | 201 | 200 | 200 | 3,000 | 190.48 |
| 1983-09-05 | 200 | 200 | 200 | 200 | 1,000 | 190.48 |
| 1983-08-31 | 198 | 198 | 196 | 198 | 7,000 | 188.57 |
| 1983-08-30 | 198 | 198 | 196 | 196 | 7,000 | 186.67 |
| 1983-08-29 | 196 | 196 | 196 | 196 | 3,000 | 186.67 |
| 1983-08-27 | 198 | 198 | 198 | 198 | 2,000 | 188.57 |
| 1983-08-24 | 196 | 196 | 196 | 196 | 3,000 | 186.67 |
| 1983-08-23 | 196 | 196 | 196 | 196 | 2,000 | 186.67 |
| 1983-08-22 | 196 | 196 | 196 | 196 | 1,000 | 186.67 |
| 1983-08-20 | 199 | 199 | 199 | 199 | 1,000 | 189.52 |
| 1983-08-19 | 200 | 200 | 200 | 200 | 3,000 | 190.48 |
| 1983-08-18 | 196 | 200 | 196 | 200 | 50,000 | 190.48 |
| 1983-08-16 | 198 | 198 | 198 | 198 | 1,000 | 188.57 |
| 1983-08-15 | 196 | 196 | 196 | 196 | 2,000 | 186.67 |
| 1983-08-11 | 197 | 197 | 197 | 197 | 1,000 | 187.62 |
| 1983-08-09 | 198 | 198 | 198 | 198 | 1,000 | 188.57 |
| 1983-08-08 | 196 | 196 | 196 | 196 | 3,000 | 186.67 |
| 1983-08-06 | 196 | 196 | 196 | 196 | 3,000 | 186.67 |
| 1983-08-05 | 198 | 198 | 198 | 198 | 4,000 | 188.57 |
| 1983-08-04 | 198 | 198 | 198 | 198 | 1,000 | 188.57 |
| 1983-08-03 | 198 | 198 | 198 | 198 | 5,000 | 188.57 |
| 1983-08-02 | 199 | 199 | 199 | 199 | 1,000 | 189.52 |
| 1983-08-01 | 196 | 200 | 196 | 200 | 6,000 | 190.48 |
| 1983-07-27 | 195 | 195 | 195 | 195 | 10,000 | 185.71 |
| 1983-07-25 | 200 | 200 | 195 | 195 | 8,000 | 185.71 |
| 1983-07-22 | 200 | 200 | 200 | 200 | 10,000 | 190.48 |
| 1983-07-21 | 200 | 200 | 200 | 200 | 11,000 | 190.48 |
| 1983-07-20 | 200 | 200 | 200 | 200 | 5,000 | 190.48 |
| 1983-07-18 | 200 | 200 | 200 | 200 | 8,000 | 190.48 |
| 1983-07-13 | 200 | 200 | 200 | 200 | 6,000 | 190.48 |
| 1983-07-11 | 206 | 206 | 206 | 206 | 1,000 | 196.19 |
| 1983-07-08 | 200 | 200 | 200 | 200 | 8,000 | 190.48 |
| 1983-07-07 | 197 | 197 | 197 | 197 | 1,000 | 187.62 |
| 1983-07-05 | 196 | 196 | 196 | 196 | 1,000 | 186.67 |
| 1983-07-04 | 200 | 200 | 195 | 195 | 6,000 | 185.71 |
| 1983-07-02 | 200 | 200 | 200 | 200 | 4,000 | 190.48 |
| 1983-06-29 | 200 | 200 | 200 | 200 | 2,000 | 190.48 |
| 1983-06-28 | 198 | 198 | 198 | 198 | 1,000 | 188.57 |
| 1983-06-27 | 200 | 201 | 200 | 201 | 3,000 | 191.43 |
| 1983-06-25 | 201 | 201 | 200 | 200 | 5,000 | 190.48 |
| 1983-06-23 | 201 | 201 | 201 | 201 | 1,000 | 191.43 |
| 1983-06-22 | 200 | 200 | 200 | 200 | 1,000 | 190.48 |
| 1983-06-21 | 200 | 200 | 200 | 200 | 8,000 | 190.48 |
| 1983-06-20 | 205 | 205 | 205 | 205 | 3,000 | 195.24 |
| 1983-06-17 | 209 | 209 | 209 | 209 | 1,000 | 199.05 |
| 1983-06-16 | 209 | 209 | 209 | 209 | 5,000 | 199.05 |
| 1983-06-13 | 201 | 201 | 201 | 201 | 3,000 | 191.43 |
| 1983-06-07 | 207 | 210 | 207 | 210 | 5,000 | 200 |
| 1983-06-06 | 210 | 210 | 206 | 206 | 5,000 | 196.19 |
| 1983-06-04 | 209 | 210 | 206 | 210 | 8,000 | 200 |
| 1983-06-03 | 209 | 209 | 209 | 209 | 5,000 | 199.05 |
| 1983-06-01 | 204 | 204 | 204 | 204 | 6,000 | 194.29 |
| 1983-05-27 | 209 | 209 | 209 | 209 | 4,000 | 199.05 |
| 1983-05-26 | 209 | 209 | 209 | 209 | 8,000 | 199.05 |
| 1983-05-24 | 209 | 209 | 209 | 209 | 4,000 | 199.05 |
| 1983-05-23 | 209 | 209 | 209 | 209 | 1,000 | 199.05 |
| 1983-05-20 | 208 | 209 | 208 | 209 | 11,000 | 199.05 |
| 1983-05-19 | 209 | 209 | 209 | 209 | 5,000 | 199.05 |
| 1983-05-18 | 209 | 210 | 209 | 210 | 5,000 | 200 |
| 1983-05-17 | 210 | 210 | 208 | 208 | 5,000 | 198.10 |
| 1983-05-16 | 209 | 210 | 209 | 210 | 10,000 | 200 |
| 1983-05-14 | 209 | 209 | 209 | 209 | 3,000 | 199.05 |
| 1983-05-13 | 209 | 209 | 209 | 209 | 1,000 | 199.05 |
| 1983-05-12 | 209 | 210 | 209 | 209 | 9,000 | 199.05 |
| 1983-05-11 | 208 | 209 | 208 | 209 | 5,000 | 199.05 |
| 1983-05-10 | 208 | 208 | 208 | 208 | 6,000 | 198.10 |
| 1983-05-09 | 208 | 208 | 207 | 207 | 9,000 | 197.14 |
| 1983-05-07 | 208 | 208 | 208 | 208 | 2,000 | 198.10 |
| 1983-05-06 | 210 | 210 | 210 | 210 | 6,000 | 200 |
| 1983-05-02 | 203 | 203 | 203 | 203 | 1,000 | 193.33 |
| 1983-04-30 | 202 | 202 | 202 | 202 | 2,000 | 192.38 |
| 1983-04-27 | 202 | 202 | 200 | 200 | 13,000 | 190.48 |
| 1983-04-25 | 207 | 207 | 207 | 207 | 2,000 | 197.14 |
| 1983-04-23 | 203 | 203 | 200 | 200 | 25,000 | 190.48 |
| 1983-04-22 | 203 | 206 | 203 | 205 | 15,000 | 195.24 |
| 1983-04-20 | 205 | 205 | 205 | 205 | 5,000 | 195.24 |
| 1983-04-19 | 208 | 208 | 207 | 207 | 3,000 | 197.14 |
| 1983-04-15 | 207 | 207 | 207 | 207 | 7,000 | 197.14 |
| 1983-04-14 | 206 | 207 | 206 | 207 | 8,000 | 197.14 |
| 1983-04-12 | 207 | 207 | 207 | 207 | 1,000 | 197.14 |
| 1983-04-07 | 209 | 209 | 205 | 205 | 2,000 | 195.24 |
| 1983-04-06 | 209 | 210 | 209 | 210 | 11,000 | 200 |
| 1983-04-05 | 210 | 210 | 210 | 210 | 3,000 | 200 |
| 1983-04-04 | 204 | 205 | 204 | 205 | 4,000 | 195.24 |
| 1983-04-02 | 203 | 203 | 201 | 201 | 3,000 | 191.43 |
| 1983-04-01 | 206 | 206 | 201 | 201 | 7,000 | 191.43 |
| 1983-03-31 | 201 | 205 | 201 | 205 | 7,000 | 195.24 |
| 1983-03-30 | 201 | 204 | 201 | 201 | 11,000 | 191.43 |
| 1983-03-29 | 205 | 205 | 201 | 201 | 5,000 | 191.43 |
| 1983-03-28 | 208 | 209 | 206 | 206 | 6,000 | 196.19 |
| 1983-03-26 | 210 | 210 | 210 | 210 | 5,000 | 200 |
| 1983-03-25 | 200 | 200 | 200 | 200 | 8,000 | 190.48 |
| 1983-03-24 | 196 | 200 | 196 | 200 | 3,000 | 190.48 |
| 1983-03-23 | 196 | 196 | 196 | 196 | 1,000 | 186.67 |
| 1983-03-22 | 200 | 200 | 196 | 196 | 11,000 | 186.67 |
| 1983-03-17 | 204 | 204 | 195 | 200 | 6,000 | 190.48 |
| 1983-03-16 | 203 | 203 | 203 | 203 | 9,000 | 193.33 |
| 1983-03-15 | 205 | 207 | 203 | 203 | 7,000 | 193.33 |
| 1983-03-14 | 207 | 207 | 205 | 207 | 8,000 | 197.14 |
| 1983-03-12 | 205 | 207 | 205 | 207 | 9,000 | 197.14 |
| 1983-03-11 | 200 | 205 | 200 | 205 | 15,000 | 195.24 |
| 1983-03-10 | 196 | 196 | 196 | 196 | 4,000 | 186.67 |
| 1983-03-09 | 196 | 196 | 196 | 196 | 1,000 | 186.67 |
| 1983-03-08 | 203 | 203 | 195 | 195 | 6,000 | 185.71 |
| 1983-03-07 | 203 | 203 | 203 | 203 | 5,000 | 193.33 |
| 1983-03-05 | 204 | 204 | 203 | 203 | 2,000 | 193.33 |
| 1983-03-03 | 205 | 205 | 203 | 203 | 4,000 | 193.33 |
| 1983-03-01 | 205 | 205 | 205 | 205 | 10,000 | 195.24 |
| 1983-02-28 | 201 | 203 | 201 | 203 | 4,000 | 193.33 |
| 1983-02-25 | 205 | 205 | 201 | 201 | 5,000 | 191.43 |
| 1983-02-24 | 205 | 205 | 205 | 205 | 2,000 | 195.24 |
| 1983-02-17 | 200 | 200 | 200 | 200 | 1,000 | 190.48 |
| 1983-02-16 | 197 | 197 | 197 | 197 | 1,000 | 187.62 |
| 1983-02-15 | 207 | 207 | 207 | 207 | 2,000 | 197.14 |
| 1983-02-14 | 197 | 197 | 197 | 197 | 3,000 | 187.62 |
| 1983-02-12 | 207 | 207 | 207 | 207 | 2,000 | 197.14 |
| 1983-02-10 | 207 | 207 | 206 | 206 | 6,000 | 196.19 |
| 1983-02-07 | 203 | 203 | 203 | 203 | 1,000 | 193.33 |
| 1983-02-04 | 203 | 203 | 203 | 203 | 2,000 | 193.33 |
| 1983-02-03 | 203 | 203 | 203 | 203 | 1,000 | 193.33 |
| 1983-01-26 | 200 | 201 | 200 | 201 | 3,000 | 191.43 |
| 1983-01-25 | 206 | 206 | 205 | 205 | 15,000 | 195.24 |
| 1983-01-24 | 206 | 206 | 206 | 206 | 13,000 | 196.19 |
| 1983-01-20 | 207 | 207 | 207 | 207 | 5,000 | 197.14 |
| 1983-01-17 | 210 | 210 | 207 | 207 | 6,000 | 197.14 |
| 1983-01-14 | 208 | 208 | 206 | 206 | 2,000 | 196.19 |
| 1983-01-13 | 208 | 208 | 208 | 208 | 2,000 | 198.10 |
| 1983-01-12 | 208 | 208 | 206 | 206 | 10,000 | 196.19 |
| 1983-01-11 | 214 | 214 | 210 | 210 | 14,000 | 200 |
| 1983-01-10 | 214 | 214 | 214 | 214 | 2,000 | 203.81 |
| 1983-01-08 | 214 | 214 | 210 | 210 | 10,000 | 200 |
| 1983-01-07 | 215 | 220 | 215 | 219 | 32,000 | 208.57 |
| 1983-01-06 | 209 | 215 | 209 | 215 | 7,000 | 204.76 |
| 1983-01-05 | 203 | 203 | 203 | 203 | 11,000 | 193.33 |
| 1983-01-04 | 199 | 199 | 199 | 199 | 7,000 | 189.52 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
