2053 中部飼料(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	650	650	646	646	2,000	615.24
1986-12-26	646	650	646	650	56,000	619.05
1986-12-25	650	650	645	645	46,000	614.29
1986-12-24	648	650	642	650	33,000	619.05
1986-12-23	645	646	642	642	41,000	611.43
1986-12-22	644	645	644	645	5,000	614.29
1986-12-19	635	643	635	640	26,000	609.52
1986-12-18	630	630	630	630	12,000	600
1986-12-17	659	659	642	645	42,000	614.29
1986-12-16	641	660	641	660	19,000	628.57
1986-12-15	640	655	640	640	23,000	609.52
1986-12-12	630	633	621	630	13,000	600
1986-12-11	616	630	615	630	21,000	600
1986-12-10	610	616	605	616	61,000	586.67
1986-12-09	611	611	610	610	24,000	580.95
1986-12-08	610	610	610	610	9,000	580.95
1986-12-06	610	611	610	610	19,000	580.95
1986-12-05	611	611	610	611	36,000	581.91
1986-12-04	620	620	612	620	22,000	590.48
1986-12-03	612	640	612	620	18,000	590.48
1986-12-02	625	625	610	610	176,000	580.95
1986-12-01	611	620	610	620	15,000	590.48
1986-11-29	611	616	610	610	12,000	580.95
1986-11-28	610	610	605	610	19,000	580.95
1986-11-27	615	615	615	615	2,000	585.71
1986-11-26	617	617	615	615	6,000	585.71
1986-11-25	617	620	615	615	8,000	585.71
1986-11-22	610	617	610	617	9,000	587.62
1986-11-21	612	615	610	615	21,000	585.71
1986-11-20	617	617	610	610	34,000	580.95
1986-11-19	618	618	607	607	10,000	578.10
1986-11-18	610	620	610	619	14,000	589.52
1986-11-17	615	620	610	615	161,000	585.71
1986-11-14	615	615	610	615	51,000	585.71
1986-11-13	620	621	620	620	44,000	590.48
1986-11-12	575	618	575	618	38,000	588.57
1986-11-11	561	577	560	577	48,000	549.52
1986-11-10	560	570	560	560	35,000	533.33
1986-11-07	560	560	560	560	8,000	533.33
1986-11-06	560	560	560	560	9,000	533.33
1986-11-05	560	560	550	550	25,000	523.81
1986-11-04	560	560	560	560	46,000	533.33
1986-11-01	557	575	557	575	32,000	547.62
1986-10-31	561	561	560	560	4,000	533.33
1986-10-30	560	560	560	560	10,000	533.33
1986-10-29	562	566	560	560	13,000	533.33
1986-10-28	561	565	561	565	6,000	538.10
1986-10-27	560	561	560	561	9,000	534.29
1986-10-25	560	560	560	560	18,000	533.33
1986-10-24	555	560	555	560	15,000	533.33
1986-10-23	580	585	575	575	5,000	547.62
1986-10-22	590	590	585	585	24,000	557.14
1986-10-21	603	603	595	595	18,000	566.67
1986-10-20	595	604	595	604	43,000	575.24
1986-10-17	595	595	595	595	21,000	566.67
1986-10-16	605	605	595	595	96,000	566.67
1986-10-15	609	610	605	605	26,000	576.19
1986-10-14	600	610	600	609	34,000	580
1986-10-13	609	609	601	601	2,000	572.38
1986-10-09	600	600	600	600	12,000	571.43
1986-10-08	600	600	600	600	31,000	571.43
1986-10-07	600	601	600	600	18,000	571.43
1986-10-06	590	600	590	600	24,000	571.43
1986-10-04	606	610	600	600	18,000	571.43
1986-10-03	630	635	605	605	68,000	576.19
1986-10-02	609	635	609	635	98,000	604.76
1986-10-01	600	614	600	609	39,000	580
1986-09-30	595	614	595	614	20,000	584.76
1986-09-29	597	597	590	595	60,000	566.67
1986-09-27	597	598	597	597	16,000	568.57
1986-09-26	595	600	595	597	14,000	568.57
1986-09-25	585	605	585	605	39,000	576.19
1986-09-24	595	595	595	595	1,000	566.67
1986-09-22	585	590	585	585	15,000	557.14
1986-09-19	590	594	585	585	11,000	557.14
1986-09-18	580	600	580	600	48,000	571.43
1986-09-17	581	585	580	580	27,000	552.38
1986-09-16	597	605	580	580	48,000	552.38
1986-09-12	590	595	590	595	15,000	566.67
1986-09-11	610	613	605	605	42,000	576.19
1986-09-10	598	610	597	610	15,000	580.95
1986-09-09	615	615	601	601	18,000	572.38
1986-09-08	615	615	605	615	21,000	585.71
1986-09-06	619	619	605	605	6,000	576.19
1986-09-05	620	630	620	620	34,000	590.48
1986-09-04	570	590	570	590	13,000	561.91
1986-09-03	580	580	570	580	13,000	552.38
1986-09-02	581	581	575	580	14,000	552.38
1986-09-01	600	610	600	601	16,000	572.38
1986-08-29	620	620	600	600	8,000	571.43
1986-08-28	612	628	612	628	2,000	598.10
1986-08-27	608	609	608	609	4,000	580
1986-08-26	615	615	608	608	18,000	579.05
1986-08-25	620	620	615	618	5,000	588.57
1986-08-23	619	619	610	610	2,000	580.95
1986-08-22	625	629	606	629	39,000	599.05
1986-08-21	615	630	610	630	54,000	600
1986-08-20	615	620	615	615	33,000	585.71
1986-08-19	630	630	615	615	39,000	585.71
1986-08-18	630	640	628	640	79,000	609.52
1986-08-15	620	620	610	620	27,000	590.48
1986-08-14	615	625	610	610	68,000	580.95
1986-08-13	635	640	600	600	144,000	571.43
1986-08-12	622	640	620	640	27,000	609.52
1986-08-11	620	622	615	620	17,000	590.48
1986-08-08	610	622	605	615	96,000	585.71
1986-08-07	621	623	610	611	18,000	581.91
1986-08-06	620	623	620	620	10,000	590.48
1986-08-05	609	610	601	610	18,000	580.95
1986-08-04	610	610	600	601	16,000	572.38
1986-08-02	600	610	600	600	22,000	571.43
1986-08-01	620	625	605	615	20,000	585.71
1986-07-31	635	635	632	635	17,000	604.76
1986-07-30	653	654	635	635	21,000	604.76
1986-07-29	655	663	650	660	17,000	628.57
1986-07-28	635	635	635	635	14,000	604.76
1986-07-26	640	650	630	635	31,000	604.76
1986-07-25	660	660	645	650	57,000	619.05
1986-07-24	677	677	660	660	41,000	628.57
1986-07-23	695	699	677	677	106,000	644.76
1986-07-22	675	720	675	699	303,000	665.71
1986-07-21	660	680	653	665	169,000	633.33
1986-07-19	707	707	664	664	155,000	632.38
1986-07-18	660	710	657	710	448,000	676.19
1986-07-17	590	634	590	610	338,000	580.95
1986-07-16	571	578	570	570	21,000	542.86
1986-07-15	599	599	570	570	25,000	542.86
1986-07-14	596	600	590	590	28,000	561.91
1986-07-11	592	600	590	596	68,000	567.62
1986-07-10	585	594	580	594	34,000	565.71
1986-07-09	582	600	578	578	114,000	550.48
1986-07-08	568	580	561	580	148,000	552.38
1986-07-07	556	565	556	563	21,000	536.19
1986-07-05	555	555	555	555	11,000	528.57
1986-07-04	561	565	560	560	38,000	533.33
1986-07-03	561	565	560	560	19,000	533.33
1986-07-02	565	570	562	562	15,000	535.24
1986-07-01	568	570	565	565	31,000	538.10
1986-06-30	570	570	562	565	36,000	538.10
1986-06-28	561	561	561	561	13,000	534.29
1986-06-27	546	565	546	560	77,000	533.33
1986-06-26	545	545	543	543	9,000	517.14
1986-06-25	539	550	539	550	30,000	523.81
1986-06-24	556	560	538	538	38,000	512.38
1986-06-23	570	575	556	556	50,000	529.52
1986-06-21	558	560	550	559	23,000	532.38
1986-06-20	558	560	550	558	50,000	531.43
1986-06-19	558	558	550	558	31,000	531.43
1986-06-18	555	560	554	560	44,000	533.33
1986-06-17	554	554	540	554	20,000	527.62
1986-06-16	560	570	535	535	69,000	509.52
1986-06-13	545	557	545	547	47,000	520.95
1986-06-12	560	560	547	555	42,000	528.57
1986-06-11	567	567	551	560	46,000	533.33
1986-06-10	550	572	545	570	147,000	542.86
1986-06-09	535	550	530	550	169,000	523.81
1986-06-07	525	530	520	525	53,000	500
1986-06-06	525	525	515	516	46,000	491.43
1986-06-05	525	525	515	525	60,000	500
1986-06-04	484	528	481	528	44,000	502.86
1986-06-03	490	490	489	489	3,000	465.71
1986-06-02	499	499	489	490	21,000	466.67
1986-05-31	500	500	498	498	27,000	474.29
1986-05-30	500	509	500	509	65,000	484.76
1986-05-29	475	510	475	509	93,000	484.76
1986-05-28	480	480	480	480	20,000	457.14
1986-05-27	475	480	472	480	15,000	457.14
1986-05-26	480	482	480	482	29,000	459.05
1986-05-24	500	505	492	492	25,000	468.57
1986-05-23	490	500	490	498	81,000	474.29
1986-05-22	480	500	480	500	174,000	476.19
1986-05-21	478	485	471	485	17,000	461.91
1986-05-20	480	481	475	481	24,000	458.10
1986-05-19	485	485	479	479	14,000	456.19
1986-05-17	480	490	480	485	22,000	461.91
1986-05-16	495	495	481	481	35,000	458.10
1986-05-15	479	485	479	485	43,000	461.91
1986-05-14	468	479	468	469	15,000	446.67
1986-05-13	468	470	468	468	18,000	445.71
1986-05-12	468	468	468	468	5,000	445.71
1986-05-09	470	474	468	468	23,000	445.71
1986-05-08	461	473	461	473	10,000	450.48
1986-05-07	450	459	450	459	10,000	437.14
1986-05-06	447	447	447	447	2,000	425.71
1986-05-02	450	450	445	445	10,000	423.81
1986-05-01	445	450	441	445	11,000	423.81
1986-04-30	450	450	450	450	9,000	428.57
1986-04-28	455	455	455	455	1,000	433.33
1986-04-26	463	463	450	450	6,000	428.57
1986-04-25	470	474	465	465	9,000	442.86
1986-04-24	460	480	460	465	17,000	442.86
1986-04-23	455	458	450	458	16,000	436.19
1986-04-22	455	455	450	450	10,000	428.57
1986-04-21	445	458	445	458	8,000	436.19
1986-04-19	442	442	441	441	3,000	420
1986-04-18	455	455	441	441	22,000	420
1986-04-17	440	440	435	440	30,000	419.05
1986-04-16	435	440	434	435	17,000	414.29
1986-04-15	441	441	440	440	2,000	419.05
1986-04-14	440	440	440	440	5,000	419.05
1986-04-11	437	439	437	439	3,000	418.10
1986-04-09	437	437	436	436	10,000	415.24
1986-04-08	449	450	449	450	13,000	428.57
1986-04-07	440	445	440	445	13,000	423.81
1986-04-05	436	436	436	436	5,000	415.24
1986-04-04	447	447	436	436	11,000	415.24
1986-04-03	459	459	448	448	5,000	426.67
1986-04-02	457	460	457	460	26,000	438.10
1986-04-01	465	466	457	457	20,000	435.24
1986-03-31	460	460	456	460	28,000	438.10
1986-03-29	430	440	430	440	22,000	419.05
1986-03-28	430	435	430	435	31,000	414.29
1986-03-27	444	448	431	435	52,000	414.29
1986-03-26	434	440	434	439	28,000	418.10
1986-03-25	435	435	432	434	41,000	413.33
1986-03-24	445	445	432	432	15,000	411.43
1986-03-22	449	450	447	450	17,000	428.57
1986-03-20	452	455	450	450	17,000	428.57
1986-03-19	433	450	433	450	21,000	428.57
1986-03-18	451	452	434	434	52,000	413.33
1986-03-17	460	464	450	450	12,000	428.57
1986-03-14	470	479	465	479	16,000	456.19
1986-03-13	475	475	471	471	8,000	448.57
1986-03-12	461	470	461	470	32,000	447.62
1986-03-11	480	480	460	460	21,000	438.10
1986-03-10	489	494	483	483	21,000	460
1986-03-07	491	494	490	494	39,000	470.48
1986-03-06	499	499	485	490	38,000	466.67
1986-03-05	500	505	500	500	140,000	476.19
1986-03-04	490	510	490	510	181,000	485.71
1986-03-03	496	500	480	480	44,000	457.14
1986-03-01	497	500	493	500	125,000	476.19
1986-02-28	495	500	490	495	231,000	471.43
1986-02-27	475	480	471	480	129,000	457.14
1986-02-26	460	465	459	462	50,000	440
1986-02-25	457	458	455	458	56,000	436.19
1986-02-24	451	458	450	451	82,000	429.52
1986-02-22	450	450	445	450	66,000	428.57
1986-02-21	450	450	437	440	34,000	419.05
1986-02-20	439	439	432	432	42,000	411.43
1986-02-19	443	443	433	433	30,000	412.38
1986-02-18	452	460	440	440	66,000	419.05
1986-02-17	470	470	444	450	106,000	428.57
1986-02-15	460	469	460	469	196,000	446.67
1986-02-14	450	461	448	459	225,000	437.14
1986-02-13	450	452	440	441	215,000	420
1986-02-12	413	445	413	435	175,000	414.29
1986-02-10	395	410	395	408	91,000	388.57
1986-02-07	398	400	395	398	15,000	379.05
1986-02-06	400	400	398	398	5,000	379.05
1986-02-05	400	400	397	400	9,000	380.95
1986-02-04	399	400	399	400	12,000	380.95
1986-02-03	394	395	394	395	2,000	376.19
1986-02-01	394	394	393	393	4,000	374.29
1986-01-31	399	400	387	387	19,000	368.57
1986-01-30	397	400	397	400	6,000	380.95
1986-01-29	385	385	385	385	16,000	366.67
1986-01-28	400	402	400	400	10,000	380.95
1986-01-27	420	423	408	408	14,000	388.57
1986-01-25	409	416	409	416	24,000	396.19
1986-01-24	409	409	405	405	19,000	385.71
1986-01-23	401	410	400	400	25,000	380.95
1986-01-22	386	392	386	392	20,000	373.33
1986-01-21	388	388	386	386	8,000	367.62
1986-01-20	388	389	384	388	25,000	369.52
1986-01-18	385	389	384	389	16,000	370.48
1986-01-17	382	384	382	384	16,000	365.71
1986-01-16	385	385	380	380	17,000	361.91
1986-01-14	385	385	385	385	6,000	366.67
1986-01-13	380	385	380	380	31,000	361.91
1986-01-10	385	385	380	380	16,000	361.91
1986-01-09	390	390	390	390	6,000	371.43
1986-01-08	392	393	390	393	9,000	374.29
1986-01-07	395	395	390	394	22,000	375.24
1986-01-06	398	398	390	390	6,000	371.43
1986-01-04	395	395	395	395	6,000	376.19

分割・併合履歴： [1987-01-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30