2053 中部飼料(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2891992091992013,000920
1987-12-2696096096096022,000960
1987-12-2597499796096047,000960
1987-12-241,0101,01097597537,000975
1987-12-239591,0309551,030119,0001,030
1987-12-2293597093596961,000969
1987-12-2193594093393332,000933
1987-12-1893193592092050,000920
1987-12-1792093391593037,000930
1987-12-1694894891091030,000910
1987-12-1595695995095947,000959
1987-12-1486990086989026,000890
1987-12-1183586083584019,000840
1987-12-1083583583583531,000835
1987-12-0983183483083410,000834
1987-12-0883083083083016,000830
1987-12-0783083283083012,000830
1987-12-058458458308305,000830
1987-12-0485985985085015,000850
1987-12-0383684383384318,000843
1987-12-028218308218226,000822
1987-12-018218218108208,000820
1987-11-308228308228309,000830
1987-11-288298298298296,000829
1987-11-268698698698691,000869
1987-11-258698698698692,000869
1987-11-248668758598596,000859
1987-11-2089089085985913,000859
1987-11-1984988484988434,000884
1987-11-1881485081485010,000850
1987-11-178208208158158,000815
1987-11-167868027868018,000801
1987-11-137717807717805,000780
1987-11-1274876574876012,000760
1987-11-1079080077977912,000779
1987-11-0981981980080012,000800
1987-11-0782082081081010,000810
1987-11-0683083080181025,000810
1987-11-0583083483083112,000831
1987-11-0486086082083012,000830
1987-11-0286187884285024,000850
1987-10-3084584583183112,000831
1987-10-2983185583185524,000855
1987-10-2887987985285516,000855
1987-10-2780984080984083,000840
1987-10-2689089088088030,000880
1987-10-2489290389089026,000890
1987-10-2389091089090285,000902
1987-10-2290292090290265,000902
1987-10-2187090687089167,000891
1987-10-1997597596597056,000970
1987-10-169901,0009771,00047,0001,000
1987-10-1597599897597722,000977
1987-10-141,0001,00096196545,000965
1987-10-131,0001,0001,0001,00016,0001,000
1987-10-121,0101,0101,0001,01032,0001,010
1987-10-091,0001,0201,0001,02014,0001,020
1987-10-081,0301,0501,0201,03044,0001,030
1987-10-0798099797598555,000985
1987-10-0699599598098124,000981
1987-10-0596698096697526,000975
1987-10-0396698096696641,000966
1987-10-021,0001,01097597683,000976
1987-10-011,0101,0301,0001,00048,0001,000
1987-09-301,0501,0501,0001,010114,0001,010
1987-09-299701,0509701,050101,0001,050
1987-09-2897297293496087,000960
1987-09-269801,00096997195,000971
1987-09-251,1201,1201,0001,020418,0001,020
1987-09-249751,0609741,060501,0001,060
1987-09-22930978925953410,000953
1987-09-21898929895920309,000920
1987-09-18871895871885302,000885
1987-09-17820860817854287,000854
1987-09-1681182081081465,000814
1987-09-1480081079180024,000800
1987-09-1177378577078511,000785
1987-09-1077177277077218,000772
1987-09-0979079078078022,000780
1987-09-0879579577077036,000770
1987-09-0781081179579522,000795
1987-09-0581481581081341,000813
1987-09-0478981578081541,000815
1987-09-0378779978078013,000780
1987-09-0279080579079035,000790
1987-09-0181081080080029,000800
1987-08-3181381580081537,000815
1987-08-2981581581581510,000815
1987-08-28790790770785130,000785
1987-08-278118158118159,000815
1987-08-2680081279081040,000810
1987-08-2581281780080018,000800
1987-08-2479981878081816,000818
1987-08-2278380078080030,000800
1987-08-2178480078278235,000782
1987-08-2078379078178416,000784
1987-08-1979079178178115,000781
1987-08-1880180578078017,000780
1987-08-1781081079079014,000790
1987-08-1480280280080015,000800
1987-08-1381781880380323,000803
1987-08-1281282581082026,000820
1987-08-1182182180980942,000809
1987-08-1081281280280265,000802
1987-08-0780183079980258,000802
1987-08-06850850798810240,000810
1987-08-05790850790838506,000838
1987-08-04793793770788282,000788
1987-08-03760810750783198,000783
1987-08-0175075074075021,000750
1987-07-3174174574074016,000740
1987-07-3075075575075125,000751
1987-07-2973575073175069,000750
1987-07-2770972070270215,000702
1987-07-257037037037032,000703
1987-07-2470170169570013,000700
1987-07-2372472471071016,000710
1987-07-2270072569272542,000725
1987-07-2170070069269213,000692
1987-07-2071071170270230,000702
1987-07-1771271270070034,000700
1987-07-1671071571071125,000711
1987-07-1572173071071027,000710
1987-07-1472573271073036,000730
1987-07-1372072572072524,000725
1987-07-1074074071972016,000720
1987-07-0976076174074059,000740
1987-07-08749770749765145,000765
1987-07-0772080072080072,000800
1987-07-0674174171071023,000710
1987-07-0474074074074022,000740
1987-07-0370973970973938,000739
1987-07-0270170169969916,000699
1987-07-0171371369169128,000691
1987-06-3071571569170920,000709
1987-06-2971971971071034,000710
1987-06-27764780749749125,000749
1987-06-26710754710754122,000754
1987-06-2570171169371123,000711
1987-06-2469969969069023,000690
1987-06-2373973972572524,000725
1987-06-2275075073974062,000740
1987-06-1973275072074079,000740
1987-06-18710730705730149,000730
1987-06-17735750710710177,000710
1987-06-1673974072873893,000738
1987-06-15740743719729167,000729
1987-06-12746765719730431,000730
1987-06-11737747731744145,000744
1987-06-10685727685727203,000727
1987-06-0968068966168796,000687
1987-06-0866066064565983,000659
1987-06-06603625600620138,000620
1987-06-05600603596600114,000600
1987-06-0360060059559521,000595
1987-06-0260060059259220,000592
1987-06-0159860059860035,000600
1987-05-305995995915916,000591
1987-05-295905995905995,000599
1987-05-285895895815845,000584
1987-05-275915955895908,000590
1987-05-2659259659059019,000590
1987-05-255905905905906,000590
1987-05-235905905905909,000590
1987-05-225895895805803,000580
1987-05-205905905905905,000590
1987-05-195995995905902,000590
1987-05-185906005856009,000600
1987-05-155905905805803,000580
1987-05-145905905905908,000590
1987-05-135765765765764,000576
1987-05-126006005905907,000590
1987-05-1159060059059011,000590
1987-05-085906005906007,000600
1987-04-305785805785806,000580
1987-04-276006005905907,000590
1987-04-2560560560060017,000600
1987-04-2459560559560436,000604
1987-04-235905905895908,000590
1987-04-2257958057658029,000580
1987-04-2158058558058517,000585
1987-04-2058258258058017,000580
1987-04-175855855855854,000585
1987-04-1658059058058512,000585
1987-04-155805805805809,000580
1987-04-146006006006003,000600
1987-04-135906005906006,000600
1987-04-105906005906005,000600
1987-04-0959059058758733,000587
1987-04-0859059158759024,000590
1987-04-075915915905909,000590
1987-04-065895895895895,000589
1987-04-0459059058758715,000587
1987-04-0360060359059043,000590
1987-04-0259259259059040,000590
1987-04-0160560560060410,000604
1987-03-3160561060061036,000610
1987-03-3060560560060014,000600
1987-03-286106106056055,000605
1987-03-2761061060560518,000605
1987-03-2661061060060015,000600
1987-03-2560161060161038,000610
1987-03-2460061060061016,000610
1987-03-206006106006108,000610
1987-03-195925925925929,000592
1987-03-185905905905907,000590
1987-03-176106206106208,000620
1987-03-1661161160860811,000608
1987-03-136106106056077,000607
1987-03-1259260059260017,000600
1987-03-1159360259259254,000592
1987-03-1060060059259324,000593
1987-03-0961461460060010,000600
1987-03-076206206146143,000614
1987-03-0661461461461410,000614
1987-03-0559659959159342,000593
1987-03-0459060059059935,000599
1987-03-0360360560060030,000600
1987-03-0261361561061312,000613
1987-02-286156156156151,000615
1987-02-276016056016052,000605
1987-02-2660661060260294,000602
1987-02-2560261760261716,000617
1987-02-246356356356351,000635
1987-02-2360263060263049,000630
1987-02-2060261060261029,000610
1987-02-196026036026037,000603
1987-02-1860061060060216,000602
1987-02-176006006006006,000600
1987-02-1660260260060010,000600
1987-02-136106106026022,000602
1987-02-036306306306301,000630
1987-01-316396406396404,000640
1987-01-306306306306301,000630
1987-01-2861663061563010,000630
1987-01-2764864963163159,000600.95
1987-01-2665066064864938,000618.10
1987-01-246306426306425,000611.43
1987-01-2362662662562510,000595.24
1987-01-226206206206204,000590.48
1987-01-2161562061562019,000590.48
1987-01-2061061961061514,000585.71
1987-01-1961561561361314,000583.81
1987-01-1661562061561517,000585.71
1987-01-1361961960060022,000571.43
1987-01-126196196196192,000589.52
1987-01-0962562561562133,000591.43
1987-01-0864064562062153,000591.43
1987-01-0765065064964948,000618.10
1987-01-0664665064665039,000619.05
1987-01-056466466466463,000615.24

分割・併合履歴 : [1987-01-28]1株→1.05株