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
1986-12-276506506466462,000615.24
1986-12-2664665064665056,000619.05
1986-12-2565065064564546,000614.29
1986-12-2464865064265033,000619.05
1986-12-2364564664264241,000611.43
1986-12-226446456446455,000614.29
1986-12-1963564363564026,000609.52
1986-12-1863063063063012,000600
1986-12-1765965964264542,000614.29
1986-12-1664166064166019,000628.57
1986-12-1564065564064023,000609.52
1986-12-1263063362163013,000600
1986-12-1161663061563021,000600
1986-12-1061061660561661,000586.67
1986-12-0961161161061024,000580.95
1986-12-086106106106109,000580.95
1986-12-0661061161061019,000580.95
1986-12-0561161161061136,000581.91
1986-12-0462062061262022,000590.48
1986-12-0361264061262018,000590.48
1986-12-02625625610610176,000580.95
1986-12-0161162061062015,000590.48
1986-11-2961161661061012,000580.95
1986-11-2861061060561019,000580.95
1986-11-276156156156152,000585.71
1986-11-266176176156156,000585.71
1986-11-256176206156158,000585.71
1986-11-226106176106179,000587.62
1986-11-2161261561061521,000585.71
1986-11-2061761761061034,000580.95
1986-11-1961861860760710,000578.10
1986-11-1861062061061914,000589.52
1986-11-17615620610615161,000585.71
1986-11-1461561561061551,000585.71
1986-11-1362062162062044,000590.48
1986-11-1257561857561838,000588.57
1986-11-1156157756057748,000549.52
1986-11-1056057056056035,000533.33
1986-11-075605605605608,000533.33
1986-11-065605605605609,000533.33
1986-11-0556056055055025,000523.81
1986-11-0456056056056046,000533.33
1986-11-0155757555757532,000547.62
1986-10-315615615605604,000533.33
1986-10-3056056056056010,000533.33
1986-10-2956256656056013,000533.33
1986-10-285615655615656,000538.10
1986-10-275605615605619,000534.29
1986-10-2556056056056018,000533.33
1986-10-2455556055556015,000533.33
1986-10-235805855755755,000547.62
1986-10-2259059058558524,000557.14
1986-10-2160360359559518,000566.67
1986-10-2059560459560443,000575.24
1986-10-1759559559559521,000566.67
1986-10-1660560559559596,000566.67
1986-10-1560961060560526,000576.19
1986-10-1460061060060934,000580
1986-10-136096096016012,000572.38
1986-10-0960060060060012,000571.43
1986-10-0860060060060031,000571.43
1986-10-0760060160060018,000571.43
1986-10-0659060059060024,000571.43
1986-10-0460661060060018,000571.43
1986-10-0363063560560568,000576.19
1986-10-0260963560963598,000604.76
1986-10-0160061460060939,000580
1986-09-3059561459561420,000584.76
1986-09-2959759759059560,000566.67
1986-09-2759759859759716,000568.57
1986-09-2659560059559714,000568.57
1986-09-2558560558560539,000576.19
1986-09-245955955955951,000566.67
1986-09-2258559058558515,000557.14
1986-09-1959059458558511,000557.14
1986-09-1858060058060048,000571.43
1986-09-1758158558058027,000552.38
1986-09-1659760558058048,000552.38
1986-09-1259059559059515,000566.67
1986-09-1161061360560542,000576.19
1986-09-1059861059761015,000580.95
1986-09-0961561560160118,000572.38
1986-09-0861561560561521,000585.71
1986-09-066196196056056,000576.19
1986-09-0562063062062034,000590.48
1986-09-0457059057059013,000561.91
1986-09-0358058057058013,000552.38
1986-09-0258158157558014,000552.38
1986-09-0160061060060116,000572.38
1986-08-296206206006008,000571.43
1986-08-286126286126282,000598.10
1986-08-276086096086094,000580
1986-08-2661561560860818,000579.05
1986-08-256206206156185,000588.57
1986-08-236196196106102,000580.95
1986-08-2262562960662939,000599.05
1986-08-2161563061063054,000600
1986-08-2061562061561533,000585.71
1986-08-1963063061561539,000585.71
1986-08-1863064062864079,000609.52
1986-08-1562062061062027,000590.48
1986-08-1461562561061068,000580.95
1986-08-13635640600600144,000571.43
1986-08-1262264062064027,000609.52
1986-08-1162062261562017,000590.48
1986-08-0861062260561596,000585.71
1986-08-0762162361061118,000581.91
1986-08-0662062362062010,000590.48
1986-08-0560961060161018,000580.95
1986-08-0461061060060116,000572.38
1986-08-0260061060060022,000571.43
1986-08-0162062560561520,000585.71
1986-07-3163563563263517,000604.76
1986-07-3065365463563521,000604.76
1986-07-2965566365066017,000628.57
1986-07-2863563563563514,000604.76
1986-07-2664065063063531,000604.76
1986-07-2566066064565057,000619.05
1986-07-2467767766066041,000628.57
1986-07-23695699677677106,000644.76
1986-07-22675720675699303,000665.71
1986-07-21660680653665169,000633.33
1986-07-19707707664664155,000632.38
1986-07-18660710657710448,000676.19
1986-07-17590634590610338,000580.95
1986-07-1657157857057021,000542.86
1986-07-1559959957057025,000542.86
1986-07-1459660059059028,000561.91
1986-07-1159260059059668,000567.62
1986-07-1058559458059434,000565.71
1986-07-09582600578578114,000550.48
1986-07-08568580561580148,000552.38
1986-07-0755656555656321,000536.19
1986-07-0555555555555511,000528.57
1986-07-0456156556056038,000533.33
1986-07-0356156556056019,000533.33
1986-07-0256557056256215,000535.24
1986-07-0156857056556531,000538.10
1986-06-3057057056256536,000538.10
1986-06-2856156156156113,000534.29
1986-06-2754656554656077,000533.33
1986-06-265455455435439,000517.14
1986-06-2553955053955030,000523.81
1986-06-2455656053853838,000512.38
1986-06-2357057555655650,000529.52
1986-06-2155856055055923,000532.38
1986-06-2055856055055850,000531.43
1986-06-1955855855055831,000531.43
1986-06-1855556055456044,000533.33
1986-06-1755455454055420,000527.62
1986-06-1656057053553569,000509.52
1986-06-1354555754554747,000520.95
1986-06-1256056054755542,000528.57
1986-06-1156756755156046,000533.33
1986-06-10550572545570147,000542.86
1986-06-09535550530550169,000523.81
1986-06-0752553052052553,000500
1986-06-0652552551551646,000491.43
1986-06-0552552551552560,000500
1986-06-0448452848152844,000502.86
1986-06-034904904894893,000465.71
1986-06-0249949948949021,000466.67
1986-05-3150050049849827,000474.29
1986-05-3050050950050965,000484.76
1986-05-2947551047550993,000484.76
1986-05-2848048048048020,000457.14
1986-05-2747548047248015,000457.14
1986-05-2648048248048229,000459.05
1986-05-2450050549249225,000468.57
1986-05-2349050049049881,000474.29
1986-05-22480500480500174,000476.19
1986-05-2147848547148517,000461.91
1986-05-2048048147548124,000458.10
1986-05-1948548547947914,000456.19
1986-05-1748049048048522,000461.91
1986-05-1649549548148135,000458.10
1986-05-1547948547948543,000461.91
1986-05-1446847946846915,000446.67
1986-05-1346847046846818,000445.71
1986-05-124684684684685,000445.71
1986-05-0947047446846823,000445.71
1986-05-0846147346147310,000450.48
1986-05-0745045945045910,000437.14
1986-05-064474474474472,000425.71
1986-05-0245045044544510,000423.81
1986-05-0144545044144511,000423.81
1986-04-304504504504509,000428.57
1986-04-284554554554551,000433.33
1986-04-264634634504506,000428.57
1986-04-254704744654659,000442.86
1986-04-2446048046046517,000442.86
1986-04-2345545845045816,000436.19
1986-04-2245545545045010,000428.57
1986-04-214454584454588,000436.19
1986-04-194424424414413,000420
1986-04-1845545544144122,000420
1986-04-1744044043544030,000419.05
1986-04-1643544043443517,000414.29
1986-04-154414414404402,000419.05
1986-04-144404404404405,000419.05
1986-04-114374394374393,000418.10
1986-04-0943743743643610,000415.24
1986-04-0844945044945013,000428.57
1986-04-0744044544044513,000423.81
1986-04-054364364364365,000415.24
1986-04-0444744743643611,000415.24
1986-04-034594594484485,000426.67
1986-04-0245746045746026,000438.10
1986-04-0146546645745720,000435.24
1986-03-3146046045646028,000438.10
1986-03-2943044043044022,000419.05
1986-03-2843043543043531,000414.29
1986-03-2744444843143552,000414.29
1986-03-2643444043443928,000418.10
1986-03-2543543543243441,000413.33
1986-03-2444544543243215,000411.43
1986-03-2244945044745017,000428.57
1986-03-2045245545045017,000428.57
1986-03-1943345043345021,000428.57
1986-03-1845145243443452,000413.33
1986-03-1746046445045012,000428.57
1986-03-1447047946547916,000456.19
1986-03-134754754714718,000448.57
1986-03-1246147046147032,000447.62
1986-03-1148048046046021,000438.10
1986-03-1048949448348321,000460
1986-03-0749149449049439,000470.48
1986-03-0649949948549038,000466.67
1986-03-05500505500500140,000476.19
1986-03-04490510490510181,000485.71
1986-03-0349650048048044,000457.14
1986-03-01497500493500125,000476.19
1986-02-28495500490495231,000471.43
1986-02-27475480471480129,000457.14
1986-02-2646046545946250,000440
1986-02-2545745845545856,000436.19
1986-02-2445145845045182,000429.52
1986-02-2245045044545066,000428.57
1986-02-2145045043744034,000419.05
1986-02-2043943943243242,000411.43
1986-02-1944344343343330,000412.38
1986-02-1845246044044066,000419.05
1986-02-17470470444450106,000428.57
1986-02-15460469460469196,000446.67
1986-02-14450461448459225,000437.14
1986-02-13450452440441215,000420
1986-02-12413445413435175,000414.29
1986-02-1039541039540891,000388.57
1986-02-0739840039539815,000379.05
1986-02-064004003983985,000379.05
1986-02-054004003974009,000380.95
1986-02-0439940039940012,000380.95
1986-02-033943953943952,000376.19
1986-02-013943943933934,000374.29
1986-01-3139940038738719,000368.57
1986-01-303974003974006,000380.95
1986-01-2938538538538516,000366.67
1986-01-2840040240040010,000380.95
1986-01-2742042340840814,000388.57
1986-01-2540941640941624,000396.19
1986-01-2440940940540519,000385.71
1986-01-2340141040040025,000380.95
1986-01-2238639238639220,000373.33
1986-01-213883883863868,000367.62
1986-01-2038838938438825,000369.52
1986-01-1838538938438916,000370.48
1986-01-1738238438238416,000365.71
1986-01-1638538538038017,000361.91
1986-01-143853853853856,000366.67
1986-01-1338038538038031,000361.91
1986-01-1038538538038016,000361.91
1986-01-093903903903906,000371.43
1986-01-083923933903939,000374.29
1986-01-0739539539039422,000375.24
1986-01-063983983903906,000371.43
1986-01-043953953953956,000376.19

分割・併合履歴 : [1987-01-28]1株→1.05株