2053 中部飼料(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	383	383	380	380	5,000	361.91
1985-12-27	384	385	382	382	12,000	363.81
1985-12-26	375	385	375	385	32,000	366.67
1985-12-25	385	385	384	385	7,000	366.67
1985-12-24	390	390	385	385	12,000	366.67
1985-12-23	385	392	385	390	9,000	371.43
1985-12-21	400	400	390	390	16,000	371.43
1985-12-20	405	406	401	401	9,000	381.91
1985-12-19	406	406	405	406	16,000	386.67
1985-12-18	409	409	406	406	15,000	386.67
1985-12-17	409	410	405	405	18,000	385.71
1985-12-16	413	415	410	410	57,000	390.48
1985-12-13	412	412	412	412	14,000	392.38
1985-12-12	411	415	411	411	16,000	391.43
1985-12-11	411	414	411	411	19,000	391.43
1985-12-10	408	418	405	418	23,000	398.10
1985-12-09	409	409	409	409	7,000	389.52
1985-12-07	409	410	405	405	6,000	385.71
1985-12-06	415	419	410	410	37,000	390.48
1985-12-05	412	415	410	411	25,000	391.43
1985-12-04	408	416	407	410	38,000	390.48
1985-12-03	408	410	404	405	38,000	385.71
1985-12-02	410	410	401	404	20,000	384.76
1985-11-30	400	400	399	400	34,000	380.95
1985-11-29	400	401	400	400	18,000	380.95
1985-11-28	405	405	400	400	13,000	380.95
1985-11-27	395	400	392	400	49,000	380.95
1985-11-26	397	400	397	400	5,000	380.95
1985-11-25	410	410	400	400	14,000	380.95
1985-11-22	392	405	391	405	29,000	385.71
1985-11-21	410	411	394	396	20,000	377.14
1985-11-20	407	407	395	400	17,000	380.95
1985-11-19	410	410	392	392	26,000	373.33
1985-11-18	419	419	415	415	36,000	395.24
1985-11-15	391	401	391	401	26,000	381.91
1985-11-14	400	400	390	391	28,000	372.38
1985-11-13	400	400	397	398	22,000	379.05
1985-11-12	415	416	394	396	32,000	377.14
1985-11-11	423	424	416	420	47,000	400
1985-11-08	425	425	420	421	63,000	400.95
1985-11-07	420	425	416	425	53,000	404.76
1985-11-06	420	420	415	416	37,000	396.19
1985-11-05	425	425	411	420	55,000	400
1985-11-02	425	427	410	410	67,000	390.48
1985-11-01	410	430	410	420	140,000	400
1985-10-31	409	409	403	408	72,000	388.57
1985-10-30	399	410	399	410	58,000	390.48
1985-10-29	386	399	385	398	74,000	379.05
1985-10-28	401	401	390	390	65,000	371.43
1985-10-26	387	395	386	386	21,000	367.62
1985-10-25	388	390	386	386	29,000	367.62
1985-10-24	396	396	386	386	12,000	367.62
1985-10-23	395	395	386	386	39,000	367.62
1985-10-22	380	386	380	386	14,000	367.62
1985-10-21	376	380	376	380	4,000	361.91
1985-10-19	380	380	375	375	10,000	357.14
1985-10-18	380	382	375	382	43,000	363.81
1985-10-17	387	390	385	385	12,000	366.67
1985-10-16	400	400	391	397	45,000	378.10
1985-10-15	394	398	393	398	14,000	379.05
1985-10-14	392	399	392	392	41,000	373.33
1985-10-11	393	393	385	387	21,000	368.57
1985-10-09	391	395	385	395	31,000	376.19
1985-10-08	386	396	386	390	76,000	371.43
1985-10-07	410	410	389	390	218,000	371.43
1985-10-05	410	413	405	410	208,000	390.48
1985-10-04	390	406	390	405	678,000	385.71
1985-10-03	390	399	384	385	216,000	366.67
1985-10-02	370	380	367	380	58,000	361.91
1985-10-01	361	361	361	361	8,000	343.81
1985-09-30	370	370	360	360	48,000	342.86
1985-09-28	370	370	370	370	14,000	352.38
1985-09-27	365	371	365	370	24,000	352.38
1985-09-26	371	371	365	370	36,000	352.38
1985-09-25	360	397	360	396	64,000	377.14
1985-09-24	348	349	340	340	41,000	323.81
1985-09-21	333	333	333	333	3,000	317.14
1985-09-20	343	343	343	343	2,000	326.67
1985-09-19	345	345	341	341	8,000	324.76
1985-09-18	340	350	340	345	12,000	328.57
1985-09-17	340	340	340	340	13,000	323.81
1985-09-13	340	340	340	340	5,000	323.81
1985-09-12	341	341	340	340	4,000	323.81
1985-09-11	341	342	340	341	10,000	324.76
1985-09-10	352	352	350	350	4,000	333.33
1985-09-09	351	351	342	350	19,000	333.33
1985-09-07	352	352	352	352	1,000	335.24
1985-09-06	353	353	353	353	2,000	336.19
1985-09-05	353	354	353	353	16,000	336.19
1985-09-04	350	353	350	353	10,000	336.19
1985-09-03	341	341	341	341	5,000	324.76
1985-09-02	351	351	351	351	2,000	334.29
1985-08-30	350	356	348	356	6,000	339.05
1985-08-29	355	355	345	345	8,000	328.57
1985-08-28	355	363	330	330	29,000	314.29
1985-08-27	355	355	355	355	1,000	338.10
1985-08-26	364	364	350	350	12,000	333.33
1985-08-24	350	365	350	365	13,000	347.62
1985-08-23	340	351	340	347	23,000	330.48
1985-08-22	326	335	326	335	17,000	319.05
1985-08-21	330	330	325	325	5,000	309.52
1985-08-19	330	330	330	330	2,000	314.29
1985-08-16	330	330	328	328	10,000	312.38
1985-08-15	338	338	337	337	30,000	320.95
1985-08-13	338	338	338	338	5,000	321.91
1985-08-09	340	340	338	338	4,000	321.91
1985-08-08	340	342	340	342	3,000	325.71
1985-08-07	338	340	338	340	7,000	323.81
1985-08-06	343	343	343	343	7,000	326.67
1985-08-03	328	328	328	328	2,000	312.38
1985-08-02	340	340	330	330	29,000	314.29
1985-08-01	338	340	333	340	23,000	323.81
1985-07-31	333	333	333	333	2,000	317.14
1985-07-30	340	340	320	322	12,000	306.67
1985-07-27	345	345	345	345	3,000	328.57
1985-07-26	340	345	340	345	12,000	328.57
1985-07-25	335	340	335	339	17,000	322.86
1985-07-24	340	340	334	334	9,000	318.10
1985-07-23	351	351	348	348	6,000	331.43
1985-07-22	355	355	350	350	34,000	333.33
1985-07-20	359	359	355	355	20,000	338.10
1985-07-19	361	363	360	360	25,000	342.86
1985-07-18	360	360	360	360	11,000	342.86
1985-07-17	370	370	360	360	9,000	342.86
1985-07-16	370	381	370	370	32,000	352.38
1985-07-15	380	380	379	380	5,000	361.91
1985-07-12	385	390	376	376	72,000	358.10
1985-07-11	360	390	360	390	91,000	371.43
1985-07-10	360	361	355	360	60,000	342.86
1985-07-09	360	360	355	360	16,000	342.86
1985-07-08	355	360	350	360	26,000	342.86
1985-07-05	355	358	355	355	32,000	338.10
1985-07-04	355	355	355	355	10,000	338.10
1985-07-02	353	353	353	353	2,000	336.19
1985-07-01	353	353	353	353	3,000	336.19
1985-06-28	353	353	353	353	4,000	336.19
1985-06-26	365	367	350	350	15,000	333.33
1985-06-25	365	365	365	365	6,000	347.62
1985-06-24	366	366	365	365	15,000	347.62
1985-06-22	365	366	365	365	27,000	347.62
1985-06-21	360	365	356	365	16,000	347.62
1985-06-20	356	356	355	356	22,000	339.05
1985-06-15	345	345	340	340	34,000	323.81
1985-06-13	350	350	350	350	2,000	333.33
1985-06-12	351	355	350	350	7,000	333.33
1985-06-11	355	355	355	355	3,000	338.10
1985-06-10	355	355	351	355	4,000	338.10
1985-06-07	359	360	355	355	19,000	338.10
1985-06-06	357	359	357	359	20,000	341.91
1985-06-05	367	370	360	360	17,000	342.86
1985-06-04	368	375	365	365	32,000	347.62
1985-06-03	373	373	367	367	33,000	349.52
1985-05-31	368	368	367	367	3,000	349.52
1985-05-30	368	370	368	368	16,000	350.48
1985-05-29	360	391	360	386	54,000	367.62
1985-05-28	355	355	350	355	22,000	338.10
1985-05-27	352	360	352	355	18,000	338.10
1985-05-25	347	348	347	348	6,000	331.43
1985-05-24	349	349	345	349	21,000	332.38
1985-05-23	336	347	336	343	20,000	326.67
1985-05-22	333	340	333	335	36,000	319.05
1985-05-21	331	334	320	330	40,000	314.29
1985-05-18	330	335	330	334	22,000	318.10
1985-05-17	319	330	319	325	53,000	309.52
1985-05-16	331	331	329	329	29,000	313.33
1985-05-15	340	340	331	336	11,000	320
1985-05-14	350	350	340	340	10,000	323.81
1985-05-13	345	350	345	345	17,000	328.57
1985-05-10	333	344	333	344	10,000	327.62
1985-05-09	340	345	340	340	15,000	323.81
1985-05-08	345	345	345	345	3,000	328.57
1985-05-07	345	345	345	345	1,000	328.57
1985-05-04	345	345	345	345	3,000	328.57
1985-05-02	346	347	330	333	28,000	317.14
1985-05-01	344	345	344	345	9,000	328.57
1985-04-30	350	350	345	346	5,000	329.52
1985-04-27	349	349	345	345	13,000	328.57
1985-04-26	348	349	345	349	23,000	332.38
1985-04-25	350	351	345	345	34,000	328.57
1985-04-24	355	355	355	355	15,000	338.10
1985-04-22	370	370	370	370	25,000	352.38
1985-04-20	374	374	369	374	22,000	356.19
1985-04-19	373	375	372	375	9,000	357.14
1985-04-18	386	386	369	373	46,000	355.24
1985-04-17	380	386	380	381	42,000	362.86
1985-04-16	391	391	379	379	61,000	360.95
1985-04-15	398	405	390	391	51,000	372.38
1985-04-12	417	419	396	399	239,000	380
1985-04-11	381	415	381	415	192,000	395.24
1985-04-10	379	389	374	380	51,000	361.91
1985-04-09	388	388	380	380	21,000	361.91
1985-04-08	377	388	373	388	64,000	369.52
1985-04-06	380	382	379	382	16,000	363.81
1985-04-05	387	390	385	390	42,000	371.43
1985-04-04	380	390	379	385	98,000	366.67
1985-04-03	389	389	380	380	37,000	361.91
1985-04-02	399	400	379	379	103,000	360.95
1985-04-01	400	413	391	391	452,000	372.38
1985-03-30	385	395	379	395	203,000	376.19
1985-03-29	380	392	379	386	177,000	367.62
1985-03-28	355	378	355	374	120,000	356.19
1985-03-27	340	350	335	350	32,000	333.33
1985-03-26	331	331	331	331	17,000	315.24
1985-03-23	360	360	359	360	20,000	342.86
1985-03-22	360	360	357	357	53,000	340
1985-03-20	335	350	335	350	17,000	333.33
1985-03-19	349	350	343	350	22,000	333.33
1985-03-18	339	339	335	335	29,000	319.05
1985-03-16	375	375	365	366	11,000	348.57
1985-03-15	365	385	365	370	200,000	352.38
1985-03-14	350	365	345	365	68,000	347.62
1985-03-13	339	339	321	321	22,000	305.71
1985-03-12	340	341	335	335	22,000	319.05
1985-03-11	340	341	340	340	15,000	323.81
1985-03-08	350	350	335	335	38,000	319.05
1985-03-07	352	355	344	350	69,000	333.33
1985-03-06	330	340	330	337	90,000	320.95
1985-03-05	335	335	329	330	47,000	314.29
1985-03-04	345	347	330	330	93,000	314.29
1985-03-02	368	370	350	352	22,000	335.24
1985-03-01	386	386	365	370	110,000	352.38
1985-02-28	400	411	381	381	615,000	362.86
1985-02-27	360	400	360	400	1,088,000	380.95
1985-02-26	314	340	311	340	298,000	323.81
1985-02-25	296	305	296	300	59,000	285.71
1985-02-23	292	292	292	292	4,000	278.10
1985-02-22	291	292	290	290	12,000	276.19
1985-02-21	292	292	291	291	10,000	277.14
1985-02-20	300	300	290	290	12,000	276.19
1985-02-18	298	300	297	300	8,000	285.71
1985-02-16	295	295	295	295	2,000	280.95
1985-02-15	295	295	295	295	7,000	280.95
1985-02-14	285	287	285	287	2,000	273.33
1985-02-13	289	289	285	285	27,000	271.43
1985-02-12	300	300	288	288	11,000	274.29
1985-02-08	300	300	300	300	9,000	285.71
1985-02-07	286	286	286	286	3,000	272.38
1985-02-04	300	300	300	300	2,000	285.71
1985-02-01	310	310	305	310	23,000	295.24
1985-01-31	305	310	305	305	17,000	290.48
1985-01-30	310	310	309	309	19,000	294.29
1985-01-29	291	318	291	305	37,000	290.48
1985-01-28	291	291	291	291	4,000	277.14
1985-01-26	299	299	288	288	10,000	274.29
1985-01-25	299	299	290	290	21,000	276.19
1985-01-24	291	300	291	299	10,000	284.76
1985-01-23	295	295	295	295	2,000	280.95
1985-01-22	299	299	299	299	7,000	284.76
1985-01-21	300	300	300	300	14,000	285.71
1985-01-19	292	292	290	290	10,000	276.19
1985-01-18	288	288	287	287	3,000	273.33
1985-01-17	290	295	290	290	6,000	276.19
1985-01-16	289	289	288	289	10,000	275.24
1985-01-14	290	290	290	290	6,000	276.19
1985-01-11	300	300	300	300	6,000	285.71
1985-01-10	299	299	288	288	21,000	274.29
1985-01-09	292	305	292	300	35,000	285.71
1985-01-08	295	295	290	290	7,000	276.19
1985-01-07	290	291	290	290	16,000	276.19
1985-01-05	285	285	285	285	2,000	271.43
1985-01-04	285	290	285	290	10,000	276.19

分割・併合履歴： [1987-01-28]1株→1.05株