2053 中部飼料(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 290 | 290 | 286 | 286 | 11,000 | 272.38 |
| 1984-12-27 | 295 | 295 | 286 | 286 | 7,000 | 272.38 |
| 1984-12-26 | 285 | 285 | 285 | 285 | 6,000 | 271.43 |
| 1984-12-25 | 298 | 298 | 298 | 298 | 3,000 | 283.81 |
| 1984-12-24 | 303 | 303 | 303 | 303 | 10,000 | 288.57 |
| 1984-12-22 | 300 | 300 | 300 | 300 | 1,000 | 285.71 |
| 1984-12-21 | 288 | 310 | 288 | 310 | 56,000 | 295.24 |
| 1984-12-18 | 295 | 295 | 285 | 286 | 13,000 | 272.38 |
| 1984-12-17 | 295 | 295 | 295 | 295 | 10,000 | 280.95 |
| 1984-12-14 | 293 | 295 | 287 | 295 | 14,000 | 280.95 |
| 1984-12-13 | 290 | 290 | 287 | 287 | 5,000 | 273.33 |
| 1984-12-12 | 290 | 290 | 285 | 285 | 20,000 | 271.43 |
| 1984-12-11 | 299 | 299 | 285 | 285 | 9,000 | 271.43 |
| 1984-12-10 | 313 | 313 | 300 | 300 | 20,000 | 285.71 |
| 1984-12-07 | 310 | 310 | 308 | 308 | 22,000 | 293.33 |
| 1984-12-06 | 304 | 307 | 297 | 297 | 18,000 | 282.86 |
| 1984-12-05 | 288 | 314 | 288 | 314 | 22,000 | 299.05 |
| 1984-12-04 | 291 | 293 | 288 | 288 | 20,000 | 274.29 |
| 1984-12-03 | 293 | 293 | 282 | 288 | 20,000 | 274.29 |
| 1984-12-01 | 294 | 295 | 294 | 295 | 4,000 | 280.95 |
| 1984-11-30 | 305 | 306 | 292 | 292 | 16,000 | 278.10 |
| 1984-11-29 | 300 | 302 | 300 | 302 | 16,000 | 287.62 |
| 1984-11-28 | 314 | 314 | 303 | 303 | 18,000 | 288.57 |
| 1984-11-27 | 317 | 317 | 310 | 315 | 23,000 | 300 |
| 1984-11-26 | 316 | 318 | 310 | 318 | 20,000 | 302.86 |
| 1984-11-24 | 319 | 323 | 318 | 318 | 32,000 | 302.86 |
| 1984-11-22 | 319 | 320 | 315 | 320 | 98,000 | 304.76 |
| 1984-11-21 | 316 | 320 | 315 | 320 | 90,000 | 304.76 |
| 1984-11-20 | 302 | 320 | 302 | 312 | 40,000 | 297.14 |
| 1984-11-19 | 306 | 312 | 297 | 297 | 67,000 | 282.86 |
| 1984-11-17 | 330 | 330 | 319 | 320 | 99,000 | 304.76 |
| 1984-11-16 | 300 | 331 | 300 | 330 | 236,000 | 314.29 |
| 1984-11-15 | 280 | 288 | 276 | 276 | 17,000 | 262.86 |
| 1984-11-14 | 275 | 288 | 275 | 288 | 4,000 | 274.29 |
| 1984-11-13 | 277 | 277 | 275 | 275 | 7,000 | 261.91 |
| 1984-11-12 | 275 | 275 | 275 | 275 | 13,000 | 261.91 |
| 1984-11-09 | 273 | 273 | 272 | 272 | 22,000 | 259.05 |
| 1984-11-08 | 280 | 290 | 280 | 288 | 6,000 | 274.29 |
| 1984-11-07 | 280 | 288 | 280 | 280 | 24,000 | 266.67 |
| 1984-11-06 | 282 | 295 | 282 | 285 | 47,000 | 271.43 |
| 1984-11-05 | 280 | 282 | 280 | 282 | 7,000 | 268.57 |
| 1984-11-02 | 276 | 278 | 276 | 278 | 9,000 | 264.76 |
| 1984-11-01 | 277 | 277 | 275 | 276 | 21,000 | 262.86 |
| 1984-10-31 | 290 | 290 | 290 | 290 | 11,000 | 276.19 |
| 1984-10-30 | 281 | 281 | 277 | 277 | 13,000 | 263.81 |
| 1984-10-29 | 281 | 282 | 281 | 282 | 13,000 | 268.57 |
| 1984-10-27 | 289 | 289 | 289 | 289 | 17,000 | 275.24 |
| 1984-10-26 | 274 | 280 | 274 | 275 | 14,000 | 261.91 |
| 1984-10-25 | 285 | 287 | 272 | 272 | 21,000 | 259.05 |
| 1984-10-24 | 276 | 290 | 271 | 290 | 51,000 | 276.19 |
| 1984-10-23 | 290 | 290 | 276 | 276 | 17,000 | 262.86 |
| 1984-10-22 | 276 | 289 | 275 | 289 | 44,000 | 275.24 |
| 1984-10-20 | 282 | 282 | 281 | 281 | 32,000 | 267.62 |
| 1984-10-19 | 289 | 290 | 289 | 290 | 21,000 | 276.19 |
| 1984-10-18 | 300 | 300 | 291 | 291 | 54,000 | 277.14 |
| 1984-10-17 | 291 | 299 | 291 | 297 | 35,000 | 282.86 |
| 1984-10-16 | 306 | 310 | 300 | 300 | 96,000 | 285.71 |
| 1984-10-15 | 298 | 311 | 295 | 311 | 235,000 | 296.19 |
| 1984-10-12 | 271 | 297 | 271 | 288 | 111,000 | 274.29 |
| 1984-10-11 | 281 | 281 | 261 | 261 | 46,000 | 248.57 |
| 1984-10-09 | 295 | 300 | 290 | 290 | 170,000 | 276.19 |
| 1984-10-08 | 296 | 310 | 289 | 290 | 373,000 | 276.19 |
| 1984-10-06 | 280 | 296 | 279 | 296 | 285,000 | 281.91 |
| 1984-10-05 | 282 | 284 | 270 | 278 | 323,000 | 264.76 |
| 1984-10-04 | 241 | 274 | 240 | 270 | 215,000 | 257.14 |
| 1984-10-03 | 237 | 240 | 237 | 240 | 3,000 | 228.57 |
| 1984-10-02 | 236 | 236 | 236 | 236 | 2,000 | 224.76 |
| 1984-10-01 | 241 | 241 | 235 | 235 | 8,000 | 223.81 |
| 1984-09-29 | 246 | 246 | 246 | 246 | 5,000 | 234.29 |
| 1984-09-28 | 248 | 249 | 246 | 246 | 8,000 | 234.29 |
| 1984-09-27 | 249 | 250 | 246 | 247 | 40,000 | 235.24 |
| 1984-09-26 | 240 | 240 | 237 | 237 | 5,000 | 225.71 |
| 1984-09-25 | 231 | 236 | 231 | 236 | 9,000 | 224.76 |
| 1984-09-21 | 230 | 230 | 230 | 230 | 2,000 | 219.05 |
| 1984-09-20 | 230 | 230 | 230 | 230 | 1,000 | 219.05 |
| 1984-09-19 | 225 | 225 | 225 | 225 | 4,000 | 214.29 |
| 1984-09-18 | 233 | 233 | 227 | 227 | 3,000 | 216.19 |
| 1984-09-17 | 233 | 233 | 233 | 233 | 3,000 | 221.91 |
| 1984-09-14 | 238 | 238 | 233 | 233 | 5,000 | 221.91 |
| 1984-09-13 | 249 | 249 | 245 | 245 | 14,000 | 233.33 |
| 1984-09-12 | 250 | 250 | 249 | 249 | 42,000 | 237.14 |
| 1984-09-11 | 240 | 250 | 235 | 250 | 65,000 | 238.10 |
| 1984-09-10 | 235 | 240 | 235 | 240 | 12,000 | 228.57 |
| 1984-09-07 | 225 | 250 | 225 | 244 | 23,000 | 232.38 |
| 1984-09-06 | 220 | 220 | 220 | 220 | 5,000 | 209.52 |
| 1984-09-05 | 224 | 224 | 220 | 220 | 7,000 | 209.52 |
| 1984-09-04 | 220 | 220 | 220 | 220 | 10,000 | 209.52 |
| 1984-09-03 | 220 | 220 | 220 | 220 | 4,000 | 209.52 |
| 1984-08-31 | 220 | 220 | 215 | 220 | 3,000 | 209.52 |
| 1984-08-30 | 220 | 220 | 216 | 216 | 5,000 | 205.71 |
| 1984-08-29 | 220 | 220 | 220 | 220 | 3,000 | 209.52 |
| 1984-08-27 | 221 | 228 | 221 | 228 | 7,000 | 217.14 |
| 1984-08-24 | 230 | 230 | 230 | 230 | 3,000 | 219.05 |
| 1984-08-23 | 226 | 228 | 226 | 228 | 13,000 | 217.14 |
| 1984-08-22 | 230 | 230 | 228 | 228 | 13,000 | 217.14 |
| 1984-08-21 | 228 | 228 | 228 | 228 | 1,000 | 217.14 |
| 1984-08-18 | 230 | 230 | 228 | 228 | 4,000 | 217.14 |
| 1984-08-17 | 230 | 230 | 230 | 230 | 9,000 | 219.05 |
| 1984-08-16 | 230 | 230 | 230 | 230 | 2,000 | 219.05 |
| 1984-08-15 | 230 | 230 | 230 | 230 | 1,000 | 219.05 |
| 1984-08-14 | 230 | 230 | 230 | 230 | 6,000 | 219.05 |
| 1984-08-10 | 229 | 229 | 229 | 229 | 1,000 | 218.10 |
| 1984-08-09 | 230 | 230 | 230 | 230 | 1,000 | 219.05 |
| 1984-08-06 | 230 | 230 | 230 | 230 | 6,000 | 219.05 |
| 1984-08-04 | 230 | 230 | 230 | 230 | 5,000 | 219.05 |
| 1984-08-01 | 233 | 233 | 233 | 233 | 6,000 | 221.91 |
| 1984-07-30 | 232 | 233 | 232 | 233 | 2,000 | 221.91 |
| 1984-07-27 | 233 | 233 | 232 | 232 | 4,000 | 220.95 |
| 1984-07-26 | 231 | 231 | 231 | 231 | 1,000 | 220 |
| 1984-07-24 | 230 | 230 | 230 | 230 | 6,000 | 219.05 |
| 1984-07-23 | 230 | 230 | 230 | 230 | 9,000 | 219.05 |
| 1984-07-21 | 235 | 235 | 230 | 230 | 8,000 | 219.05 |
| 1984-07-20 | 237 | 238 | 236 | 236 | 14,000 | 224.76 |
| 1984-07-19 | 237 | 240 | 236 | 238 | 12,000 | 226.67 |
| 1984-07-18 | 236 | 236 | 236 | 236 | 3,000 | 224.76 |
| 1984-07-17 | 235 | 235 | 235 | 235 | 6,000 | 223.81 |
| 1984-07-13 | 232 | 232 | 232 | 232 | 3,000 | 220.95 |
| 1984-07-11 | 248 | 248 | 230 | 230 | 39,000 | 219.05 |
| 1984-07-10 | 250 | 250 | 250 | 250 | 36,000 | 238.10 |
| 1984-07-09 | 243 | 250 | 243 | 250 | 23,000 | 238.10 |
| 1984-07-07 | 240 | 240 | 240 | 240 | 2,000 | 228.57 |
| 1984-07-06 | 245 | 246 | 240 | 241 | 18,000 | 229.52 |
| 1984-07-05 | 235 | 246 | 235 | 246 | 34,000 | 234.29 |
| 1984-07-04 | 235 | 235 | 235 | 235 | 5,000 | 223.81 |
| 1984-07-03 | 236 | 236 | 233 | 233 | 3,000 | 221.91 |
| 1984-06-30 | 235 | 235 | 233 | 233 | 7,000 | 221.91 |
| 1984-06-29 | 236 | 236 | 235 | 236 | 8,000 | 224.76 |
| 1984-06-27 | 232 | 235 | 230 | 235 | 10,000 | 223.81 |
| 1984-06-26 | 240 | 240 | 231 | 231 | 8,000 | 220 |
| 1984-06-25 | 232 | 238 | 230 | 230 | 16,000 | 219.05 |
| 1984-06-23 | 232 | 232 | 230 | 230 | 9,000 | 219.05 |
| 1984-06-22 | 231 | 235 | 231 | 235 | 19,000 | 223.81 |
| 1984-06-21 | 243 | 243 | 231 | 232 | 24,000 | 220.95 |
| 1984-06-20 | 246 | 246 | 239 | 240 | 52,000 | 228.57 |
| 1984-06-19 | 243 | 253 | 240 | 246 | 226,000 | 234.29 |
| 1984-06-18 | 221 | 233 | 221 | 233 | 18,000 | 221.91 |
| 1984-06-16 | 206 | 206 | 206 | 206 | 2,000 | 196.19 |
| 1984-06-15 | 200 | 200 | 200 | 200 | 1,000 | 190.48 |
| 1984-06-14 | 206 | 206 | 200 | 200 | 16,000 | 190.48 |
| 1984-06-13 | 206 | 206 | 205 | 205 | 4,000 | 195.24 |
| 1984-06-05 | 210 | 210 | 205 | 205 | 8,000 | 195.24 |
| 1984-05-31 | 205 | 205 | 205 | 205 | 1,000 | 195.24 |
| 1984-05-29 | 204 | 205 | 204 | 205 | 5,000 | 195.24 |
| 1984-05-23 | 204 | 204 | 204 | 204 | 7,000 | 194.29 |
| 1984-05-22 | 204 | 204 | 204 | 204 | 2,000 | 194.29 |
| 1984-05-21 | 205 | 205 | 205 | 205 | 10,000 | 195.24 |
| 1984-05-19 | 205 | 205 | 205 | 205 | 3,000 | 195.24 |
| 1984-05-17 | 205 | 205 | 205 | 205 | 7,000 | 195.24 |
| 1984-05-15 | 208 | 208 | 208 | 208 | 2,000 | 198.10 |
| 1984-05-14 | 210 | 210 | 208 | 208 | 7,000 | 198.10 |
| 1984-05-11 | 211 | 211 | 210 | 210 | 9,000 | 200 |
| 1984-05-09 | 210 | 210 | 210 | 210 | 1,000 | 200 |
| 1984-05-08 | 211 | 211 | 210 | 210 | 10,000 | 200 |
| 1984-05-07 | 210 | 211 | 210 | 210 | 4,000 | 200 |
| 1984-05-04 | 210 | 210 | 210 | 210 | 5,000 | 200 |
| 1984-05-02 | 210 | 210 | 210 | 210 | 2,000 | 200 |
| 1984-05-01 | 209 | 209 | 209 | 209 | 5,000 | 199.05 |
| 1984-04-25 | 227 | 227 | 226 | 226 | 9,000 | 215.24 |
| 1984-04-24 | 228 | 228 | 228 | 228 | 5,000 | 217.14 |
| 1984-04-23 | 208 | 209 | 208 | 208 | 7,000 | 198.10 |
| 1984-04-21 | 208 | 208 | 208 | 208 | 1,000 | 198.10 |
| 1984-04-20 | 210 | 210 | 210 | 210 | 3,000 | 200 |
| 1984-04-19 | 210 | 210 | 210 | 210 | 2,000 | 200 |
| 1984-04-18 | 210 | 210 | 207 | 207 | 22,000 | 197.14 |
| 1984-04-17 | 210 | 210 | 210 | 210 | 6,000 | 200 |
| 1984-04-16 | 210 | 210 | 207 | 207 | 8,000 | 197.14 |
| 1984-04-13 | 210 | 212 | 210 | 212 | 3,000 | 201.91 |
| 1984-04-11 | 210 | 210 | 207 | 207 | 6,000 | 197.14 |
| 1984-04-10 | 210 | 210 | 207 | 207 | 9,000 | 197.14 |
| 1984-04-09 | 213 | 213 | 213 | 213 | 5,000 | 202.86 |
| 1984-04-07 | 213 | 213 | 212 | 212 | 2,000 | 201.91 |
| 1984-04-06 | 212 | 213 | 212 | 213 | 3,000 | 202.86 |
| 1984-04-05 | 213 | 213 | 213 | 213 | 1,000 | 202.86 |
| 1984-04-04 | 208 | 208 | 208 | 208 | 1,000 | 198.10 |
| 1984-04-03 | 208 | 208 | 208 | 208 | 1,000 | 198.10 |
| 1984-04-02 | 207 | 210 | 207 | 210 | 17,000 | 200 |
| 1984-03-31 | 206 | 207 | 206 | 207 | 7,000 | 197.14 |
| 1984-03-30 | 210 | 210 | 210 | 210 | 2,000 | 200 |
| 1984-03-29 | 206 | 210 | 206 | 210 | 3,000 | 200 |
| 1984-03-28 | 205 | 206 | 205 | 206 | 13,000 | 196.19 |
| 1984-03-27 | 206 | 206 | 206 | 206 | 4,000 | 196.19 |
| 1984-03-26 | 205 | 206 | 205 | 206 | 9,000 | 196.19 |
| 1984-03-24 | 209 | 209 | 209 | 209 | 4,000 | 199.05 |
| 1984-03-23 | 209 | 209 | 208 | 208 | 5,000 | 198.10 |
| 1984-03-22 | 210 | 210 | 210 | 210 | 7,000 | 200 |
| 1984-03-21 | 210 | 210 | 210 | 210 | 5,000 | 200 |
| 1984-03-19 | 210 | 210 | 210 | 210 | 7,000 | 200 |
| 1984-03-17 | 210 | 210 | 210 | 210 | 7,000 | 200 |
| 1984-03-15 | 218 | 218 | 210 | 210 | 7,000 | 200 |
| 1984-03-14 | 220 | 220 | 220 | 220 | 4,000 | 209.52 |
| 1984-03-13 | 220 | 220 | 219 | 220 | 9,000 | 209.52 |
| 1984-03-12 | 223 | 223 | 220 | 220 | 15,000 | 209.52 |
| 1984-03-08 | 221 | 225 | 221 | 224 | 29,000 | 213.33 |
| 1984-03-07 | 223 | 223 | 221 | 221 | 8,000 | 210.48 |
| 1984-03-06 | 225 | 226 | 223 | 223 | 18,000 | 212.38 |
| 1984-03-05 | 230 | 230 | 225 | 228 | 13,000 | 217.14 |
| 1984-03-03 | 230 | 230 | 230 | 230 | 2,000 | 219.05 |
| 1984-03-02 | 225 | 226 | 225 | 225 | 11,000 | 214.29 |
| 1984-03-01 | 235 | 235 | 234 | 235 | 36,000 | 223.81 |
| 1984-02-29 | 235 | 235 | 234 | 235 | 19,000 | 223.81 |
| 1984-02-28 | 230 | 230 | 230 | 230 | 20,000 | 219.05 |
| 1984-02-27 | 230 | 234 | 230 | 230 | 29,000 | 219.05 |
| 1984-02-25 | 225 | 230 | 223 | 230 | 8,000 | 219.05 |
| 1984-02-24 | 226 | 227 | 222 | 222 | 21,000 | 211.43 |
| 1984-02-23 | 226 | 230 | 225 | 226 | 13,000 | 215.24 |
| 1984-02-22 | 230 | 230 | 221 | 221 | 16,000 | 210.48 |
| 1984-02-21 | 239 | 239 | 220 | 221 | 44,000 | 210.48 |
| 1984-02-20 | 218 | 231 | 218 | 230 | 20,000 | 219.05 |
| 1984-02-18 | 220 | 224 | 215 | 215 | 24,000 | 204.76 |
| 1984-02-17 | 229 | 229 | 218 | 218 | 73,000 | 207.62 |
| 1984-02-16 | 245 | 249 | 234 | 234 | 102,000 | 222.86 |
| 1984-02-15 | 250 | 250 | 239 | 250 | 314,000 | 238.10 |
| 1984-02-14 | 245 | 254 | 245 | 254 | 82,000 | 241.91 |
| 1984-02-13 | 200 | 200 | 200 | 200 | 5,000 | 190.48 |
| 1984-02-10 | 201 | 201 | 201 | 201 | 4,000 | 191.43 |
| 1984-02-09 | 203 | 203 | 203 | 203 | 5,000 | 193.33 |
| 1984-02-08 | 201 | 201 | 201 | 201 | 4,000 | 191.43 |
| 1984-02-07 | 201 | 201 | 200 | 200 | 27,000 | 190.48 |
| 1984-02-06 | 200 | 201 | 200 | 201 | 12,000 | 191.43 |
| 1984-02-03 | 201 | 201 | 201 | 201 | 2,000 | 191.43 |
| 1984-02-02 | 201 | 201 | 201 | 201 | 6,000 | 191.43 |
| 1984-02-01 | 201 | 201 | 201 | 201 | 6,000 | 191.43 |
| 1984-01-31 | 202 | 202 | 201 | 201 | 10,000 | 191.43 |
| 1984-01-30 | 202 | 202 | 202 | 202 | 10,000 | 192.38 |
| 1984-01-28 | 202 | 202 | 202 | 202 | 4,000 | 192.38 |
| 1984-01-27 | 202 | 202 | 202 | 202 | 3,000 | 192.38 |
| 1984-01-25 | 205 | 205 | 203 | 205 | 17,000 | 195.24 |
| 1984-01-23 | 205 | 205 | 203 | 203 | 13,000 | 193.33 |
| 1984-01-21 | 205 | 205 | 205 | 205 | 15,000 | 195.24 |
| 1984-01-20 | 205 | 205 | 205 | 205 | 9,000 | 195.24 |
| 1984-01-19 | 205 | 205 | 205 | 205 | 21,000 | 195.24 |
| 1984-01-18 | 205 | 205 | 205 | 205 | 10,000 | 195.24 |
| 1984-01-17 | 203 | 205 | 203 | 203 | 10,000 | 193.33 |
| 1984-01-13 | 203 | 203 | 202 | 202 | 2,000 | 192.38 |
| 1984-01-11 | 203 | 203 | 202 | 202 | 4,000 | 192.38 |
| 1984-01-10 | 205 | 205 | 203 | 203 | 12,000 | 193.33 |
| 1984-01-09 | 202 | 205 | 202 | 205 | 12,000 | 195.24 |
| 1984-01-07 | 205 | 205 | 201 | 201 | 8,000 | 191.43 |
| 1984-01-06 | 205 | 205 | 205 | 205 | 6,000 | 195.24 |
| 1984-01-04 | 201 | 201 | 201 | 201 | 1,000 | 191.43 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
