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 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 919 | 920 | 919 | 920 | 13,000 | 920 |
| 1987-12-26 | 960 | 960 | 960 | 960 | 22,000 | 960 |
| 1987-12-25 | 974 | 997 | 960 | 960 | 47,000 | 960 |
| 1987-12-24 | 1,010 | 1,010 | 975 | 975 | 37,000 | 975 |
| 1987-12-23 | 959 | 1,030 | 955 | 1,030 | 119,000 | 1,030 |
| 1987-12-22 | 935 | 970 | 935 | 969 | 61,000 | 969 |
| 1987-12-21 | 935 | 940 | 933 | 933 | 32,000 | 933 |
| 1987-12-18 | 931 | 935 | 920 | 920 | 50,000 | 920 |
| 1987-12-17 | 920 | 933 | 915 | 930 | 37,000 | 930 |
| 1987-12-16 | 948 | 948 | 910 | 910 | 30,000 | 910 |
| 1987-12-15 | 956 | 959 | 950 | 959 | 47,000 | 959 |
| 1987-12-14 | 869 | 900 | 869 | 890 | 26,000 | 890 |
| 1987-12-11 | 835 | 860 | 835 | 840 | 19,000 | 840 |
| 1987-12-10 | 835 | 835 | 835 | 835 | 31,000 | 835 |
| 1987-12-09 | 831 | 834 | 830 | 834 | 10,000 | 834 |
| 1987-12-08 | 830 | 830 | 830 | 830 | 16,000 | 830 |
| 1987-12-07 | 830 | 832 | 830 | 830 | 12,000 | 830 |
| 1987-12-05 | 845 | 845 | 830 | 830 | 5,000 | 830 |
| 1987-12-04 | 859 | 859 | 850 | 850 | 15,000 | 850 |
| 1987-12-03 | 836 | 843 | 833 | 843 | 18,000 | 843 |
| 1987-12-02 | 821 | 830 | 821 | 822 | 6,000 | 822 |
| 1987-12-01 | 821 | 821 | 810 | 820 | 8,000 | 820 |
| 1987-11-30 | 822 | 830 | 822 | 830 | 9,000 | 830 |
| 1987-11-28 | 829 | 829 | 829 | 829 | 6,000 | 829 |
| 1987-11-26 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1987-11-25 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1987-11-24 | 866 | 875 | 859 | 859 | 6,000 | 859 |
| 1987-11-20 | 890 | 890 | 859 | 859 | 13,000 | 859 |
| 1987-11-19 | 849 | 884 | 849 | 884 | 34,000 | 884 |
| 1987-11-18 | 814 | 850 | 814 | 850 | 10,000 | 850 |
| 1987-11-17 | 820 | 820 | 815 | 815 | 8,000 | 815 |
| 1987-11-16 | 786 | 802 | 786 | 801 | 8,000 | 801 |
| 1987-11-13 | 771 | 780 | 771 | 780 | 5,000 | 780 |
| 1987-11-12 | 748 | 765 | 748 | 760 | 12,000 | 760 |
| 1987-11-10 | 790 | 800 | 779 | 779 | 12,000 | 779 |
| 1987-11-09 | 819 | 819 | 800 | 800 | 12,000 | 800 |
| 1987-11-07 | 820 | 820 | 810 | 810 | 10,000 | 810 |
| 1987-11-06 | 830 | 830 | 801 | 810 | 25,000 | 810 |
| 1987-11-05 | 830 | 834 | 830 | 831 | 12,000 | 831 |
| 1987-11-04 | 860 | 860 | 820 | 830 | 12,000 | 830 |
| 1987-11-02 | 861 | 878 | 842 | 850 | 24,000 | 850 |
| 1987-10-30 | 845 | 845 | 831 | 831 | 12,000 | 831 |
| 1987-10-29 | 831 | 855 | 831 | 855 | 24,000 | 855 |
| 1987-10-28 | 879 | 879 | 852 | 855 | 16,000 | 855 |
| 1987-10-27 | 809 | 840 | 809 | 840 | 83,000 | 840 |
| 1987-10-26 | 890 | 890 | 880 | 880 | 30,000 | 880 |
| 1987-10-24 | 892 | 903 | 890 | 890 | 26,000 | 890 |
| 1987-10-23 | 890 | 910 | 890 | 902 | 85,000 | 902 |
| 1987-10-22 | 902 | 920 | 902 | 902 | 65,000 | 902 |
| 1987-10-21 | 870 | 906 | 870 | 891 | 67,000 | 891 |
| 1987-10-19 | 975 | 975 | 965 | 970 | 56,000 | 970 |
| 1987-10-16 | 990 | 1,000 | 977 | 1,000 | 47,000 | 1,000 |
| 1987-10-15 | 975 | 998 | 975 | 977 | 22,000 | 977 |
| 1987-10-14 | 1,000 | 1,000 | 961 | 965 | 45,000 | 965 |
| 1987-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1987-10-12 | 1,010 | 1,010 | 1,000 | 1,010 | 32,000 | 1,010 |
| 1987-10-09 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 | 1,020 |
| 1987-10-08 | 1,030 | 1,050 | 1,020 | 1,030 | 44,000 | 1,030 |
| 1987-10-07 | 980 | 997 | 975 | 985 | 55,000 | 985 |
| 1987-10-06 | 995 | 995 | 980 | 981 | 24,000 | 981 |
| 1987-10-05 | 966 | 980 | 966 | 975 | 26,000 | 975 |
| 1987-10-03 | 966 | 980 | 966 | 966 | 41,000 | 966 |
| 1987-10-02 | 1,000 | 1,010 | 975 | 976 | 83,000 | 976 |
| 1987-10-01 | 1,010 | 1,030 | 1,000 | 1,000 | 48,000 | 1,000 |
| 1987-09-30 | 1,050 | 1,050 | 1,000 | 1,010 | 114,000 | 1,010 |
| 1987-09-29 | 970 | 1,050 | 970 | 1,050 | 101,000 | 1,050 |
| 1987-09-28 | 972 | 972 | 934 | 960 | 87,000 | 960 |
| 1987-09-26 | 980 | 1,000 | 969 | 971 | 95,000 | 971 |
| 1987-09-25 | 1,120 | 1,120 | 1,000 | 1,020 | 418,000 | 1,020 |
| 1987-09-24 | 975 | 1,060 | 974 | 1,060 | 501,000 | 1,060 |
| 1987-09-22 | 930 | 978 | 925 | 953 | 410,000 | 953 |
| 1987-09-21 | 898 | 929 | 895 | 920 | 309,000 | 920 |
| 1987-09-18 | 871 | 895 | 871 | 885 | 302,000 | 885 |
| 1987-09-17 | 820 | 860 | 817 | 854 | 287,000 | 854 |
| 1987-09-16 | 811 | 820 | 810 | 814 | 65,000 | 814 |
| 1987-09-14 | 800 | 810 | 791 | 800 | 24,000 | 800 |
| 1987-09-11 | 773 | 785 | 770 | 785 | 11,000 | 785 |
| 1987-09-10 | 771 | 772 | 770 | 772 | 18,000 | 772 |
| 1987-09-09 | 790 | 790 | 780 | 780 | 22,000 | 780 |
| 1987-09-08 | 795 | 795 | 770 | 770 | 36,000 | 770 |
| 1987-09-07 | 810 | 811 | 795 | 795 | 22,000 | 795 |
| 1987-09-05 | 814 | 815 | 810 | 813 | 41,000 | 813 |
| 1987-09-04 | 789 | 815 | 780 | 815 | 41,000 | 815 |
| 1987-09-03 | 787 | 799 | 780 | 780 | 13,000 | 780 |
| 1987-09-02 | 790 | 805 | 790 | 790 | 35,000 | 790 |
| 1987-09-01 | 810 | 810 | 800 | 800 | 29,000 | 800 |
| 1987-08-31 | 813 | 815 | 800 | 815 | 37,000 | 815 |
| 1987-08-29 | 815 | 815 | 815 | 815 | 10,000 | 815 |
| 1987-08-28 | 790 | 790 | 770 | 785 | 130,000 | 785 |
| 1987-08-27 | 811 | 815 | 811 | 815 | 9,000 | 815 |
| 1987-08-26 | 800 | 812 | 790 | 810 | 40,000 | 810 |
| 1987-08-25 | 812 | 817 | 800 | 800 | 18,000 | 800 |
| 1987-08-24 | 799 | 818 | 780 | 818 | 16,000 | 818 |
| 1987-08-22 | 783 | 800 | 780 | 800 | 30,000 | 800 |
| 1987-08-21 | 784 | 800 | 782 | 782 | 35,000 | 782 |
| 1987-08-20 | 783 | 790 | 781 | 784 | 16,000 | 784 |
| 1987-08-19 | 790 | 791 | 781 | 781 | 15,000 | 781 |
| 1987-08-18 | 801 | 805 | 780 | 780 | 17,000 | 780 |
| 1987-08-17 | 810 | 810 | 790 | 790 | 14,000 | 790 |
| 1987-08-14 | 802 | 802 | 800 | 800 | 15,000 | 800 |
| 1987-08-13 | 817 | 818 | 803 | 803 | 23,000 | 803 |
| 1987-08-12 | 812 | 825 | 810 | 820 | 26,000 | 820 |
| 1987-08-11 | 821 | 821 | 809 | 809 | 42,000 | 809 |
| 1987-08-10 | 812 | 812 | 802 | 802 | 65,000 | 802 |
| 1987-08-07 | 801 | 830 | 799 | 802 | 58,000 | 802 |
| 1987-08-06 | 850 | 850 | 798 | 810 | 240,000 | 810 |
| 1987-08-05 | 790 | 850 | 790 | 838 | 506,000 | 838 |
| 1987-08-04 | 793 | 793 | 770 | 788 | 282,000 | 788 |
| 1987-08-03 | 760 | 810 | 750 | 783 | 198,000 | 783 |
| 1987-08-01 | 750 | 750 | 740 | 750 | 21,000 | 750 |
| 1987-07-31 | 741 | 745 | 740 | 740 | 16,000 | 740 |
| 1987-07-30 | 750 | 755 | 750 | 751 | 25,000 | 751 |
| 1987-07-29 | 735 | 750 | 731 | 750 | 69,000 | 750 |
| 1987-07-27 | 709 | 720 | 702 | 702 | 15,000 | 702 |
| 1987-07-25 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 1987-07-24 | 701 | 701 | 695 | 700 | 13,000 | 700 |
| 1987-07-23 | 724 | 724 | 710 | 710 | 16,000 | 710 |
| 1987-07-22 | 700 | 725 | 692 | 725 | 42,000 | 725 |
| 1987-07-21 | 700 | 700 | 692 | 692 | 13,000 | 692 |
| 1987-07-20 | 710 | 711 | 702 | 702 | 30,000 | 702 |
| 1987-07-17 | 712 | 712 | 700 | 700 | 34,000 | 700 |
| 1987-07-16 | 710 | 715 | 710 | 711 | 25,000 | 711 |
| 1987-07-15 | 721 | 730 | 710 | 710 | 27,000 | 710 |
| 1987-07-14 | 725 | 732 | 710 | 730 | 36,000 | 730 |
| 1987-07-13 | 720 | 725 | 720 | 725 | 24,000 | 725 |
| 1987-07-10 | 740 | 740 | 719 | 720 | 16,000 | 720 |
| 1987-07-09 | 760 | 761 | 740 | 740 | 59,000 | 740 |
| 1987-07-08 | 749 | 770 | 749 | 765 | 145,000 | 765 |
| 1987-07-07 | 720 | 800 | 720 | 800 | 72,000 | 800 |
| 1987-07-06 | 741 | 741 | 710 | 710 | 23,000 | 710 |
| 1987-07-04 | 740 | 740 | 740 | 740 | 22,000 | 740 |
| 1987-07-03 | 709 | 739 | 709 | 739 | 38,000 | 739 |
| 1987-07-02 | 701 | 701 | 699 | 699 | 16,000 | 699 |
| 1987-07-01 | 713 | 713 | 691 | 691 | 28,000 | 691 |
| 1987-06-30 | 715 | 715 | 691 | 709 | 20,000 | 709 |
| 1987-06-29 | 719 | 719 | 710 | 710 | 34,000 | 710 |
| 1987-06-27 | 764 | 780 | 749 | 749 | 125,000 | 749 |
| 1987-06-26 | 710 | 754 | 710 | 754 | 122,000 | 754 |
| 1987-06-25 | 701 | 711 | 693 | 711 | 23,000 | 711 |
| 1987-06-24 | 699 | 699 | 690 | 690 | 23,000 | 690 |
| 1987-06-23 | 739 | 739 | 725 | 725 | 24,000 | 725 |
| 1987-06-22 | 750 | 750 | 739 | 740 | 62,000 | 740 |
| 1987-06-19 | 732 | 750 | 720 | 740 | 79,000 | 740 |
| 1987-06-18 | 710 | 730 | 705 | 730 | 149,000 | 730 |
| 1987-06-17 | 735 | 750 | 710 | 710 | 177,000 | 710 |
| 1987-06-16 | 739 | 740 | 728 | 738 | 93,000 | 738 |
| 1987-06-15 | 740 | 743 | 719 | 729 | 167,000 | 729 |
| 1987-06-12 | 746 | 765 | 719 | 730 | 431,000 | 730 |
| 1987-06-11 | 737 | 747 | 731 | 744 | 145,000 | 744 |
| 1987-06-10 | 685 | 727 | 685 | 727 | 203,000 | 727 |
| 1987-06-09 | 680 | 689 | 661 | 687 | 96,000 | 687 |
| 1987-06-08 | 660 | 660 | 645 | 659 | 83,000 | 659 |
| 1987-06-06 | 603 | 625 | 600 | 620 | 138,000 | 620 |
| 1987-06-05 | 600 | 603 | 596 | 600 | 114,000 | 600 |
| 1987-06-03 | 600 | 600 | 595 | 595 | 21,000 | 595 |
| 1987-06-02 | 600 | 600 | 592 | 592 | 20,000 | 592 |
| 1987-06-01 | 598 | 600 | 598 | 600 | 35,000 | 600 |
| 1987-05-30 | 599 | 599 | 591 | 591 | 6,000 | 591 |
| 1987-05-29 | 590 | 599 | 590 | 599 | 5,000 | 599 |
| 1987-05-28 | 589 | 589 | 581 | 584 | 5,000 | 584 |
| 1987-05-27 | 591 | 595 | 589 | 590 | 8,000 | 590 |
| 1987-05-26 | 592 | 596 | 590 | 590 | 19,000 | 590 |
| 1987-05-25 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1987-05-23 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1987-05-22 | 589 | 589 | 580 | 580 | 3,000 | 580 |
| 1987-05-20 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1987-05-19 | 599 | 599 | 590 | 590 | 2,000 | 590 |
| 1987-05-18 | 590 | 600 | 585 | 600 | 9,000 | 600 |
| 1987-05-15 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 1987-05-14 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1987-05-13 | 576 | 576 | 576 | 576 | 4,000 | 576 |
| 1987-05-12 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 1987-05-11 | 590 | 600 | 590 | 590 | 11,000 | 590 |
| 1987-05-08 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1987-04-30 | 578 | 580 | 578 | 580 | 6,000 | 580 |
| 1987-04-27 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 1987-04-25 | 605 | 605 | 600 | 600 | 17,000 | 600 |
| 1987-04-24 | 595 | 605 | 595 | 604 | 36,000 | 604 |
| 1987-04-23 | 590 | 590 | 589 | 590 | 8,000 | 590 |
| 1987-04-22 | 579 | 580 | 576 | 580 | 29,000 | 580 |
| 1987-04-21 | 580 | 585 | 580 | 585 | 17,000 | 585 |
| 1987-04-20 | 582 | 582 | 580 | 580 | 17,000 | 580 |
| 1987-04-17 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 1987-04-16 | 580 | 590 | 580 | 585 | 12,000 | 585 |
| 1987-04-15 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1987-04-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1987-04-13 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1987-04-10 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1987-04-09 | 590 | 590 | 587 | 587 | 33,000 | 587 |
| 1987-04-08 | 590 | 591 | 587 | 590 | 24,000 | 590 |
| 1987-04-07 | 591 | 591 | 590 | 590 | 9,000 | 590 |
| 1987-04-06 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 1987-04-04 | 590 | 590 | 587 | 587 | 15,000 | 587 |
| 1987-04-03 | 600 | 603 | 590 | 590 | 43,000 | 590 |
| 1987-04-02 | 592 | 592 | 590 | 590 | 40,000 | 590 |
| 1987-04-01 | 605 | 605 | 600 | 604 | 10,000 | 604 |
| 1987-03-31 | 605 | 610 | 600 | 610 | 36,000 | 610 |
| 1987-03-30 | 605 | 605 | 600 | 600 | 14,000 | 600 |
| 1987-03-28 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 1987-03-27 | 610 | 610 | 605 | 605 | 18,000 | 605 |
| 1987-03-26 | 610 | 610 | 600 | 600 | 15,000 | 600 |
| 1987-03-25 | 601 | 610 | 601 | 610 | 38,000 | 610 |
| 1987-03-24 | 600 | 610 | 600 | 610 | 16,000 | 610 |
| 1987-03-20 | 600 | 610 | 600 | 610 | 8,000 | 610 |
| 1987-03-19 | 592 | 592 | 592 | 592 | 9,000 | 592 |
| 1987-03-18 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1987-03-17 | 610 | 620 | 610 | 620 | 8,000 | 620 |
| 1987-03-16 | 611 | 611 | 608 | 608 | 11,000 | 608 |
| 1987-03-13 | 610 | 610 | 605 | 607 | 7,000 | 607 |
| 1987-03-12 | 592 | 600 | 592 | 600 | 17,000 | 600 |
| 1987-03-11 | 593 | 602 | 592 | 592 | 54,000 | 592 |
| 1987-03-10 | 600 | 600 | 592 | 593 | 24,000 | 593 |
| 1987-03-09 | 614 | 614 | 600 | 600 | 10,000 | 600 |
| 1987-03-07 | 620 | 620 | 614 | 614 | 3,000 | 614 |
| 1987-03-06 | 614 | 614 | 614 | 614 | 10,000 | 614 |
| 1987-03-05 | 596 | 599 | 591 | 593 | 42,000 | 593 |
| 1987-03-04 | 590 | 600 | 590 | 599 | 35,000 | 599 |
| 1987-03-03 | 603 | 605 | 600 | 600 | 30,000 | 600 |
| 1987-03-02 | 613 | 615 | 610 | 613 | 12,000 | 613 |
| 1987-02-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1987-02-27 | 601 | 605 | 601 | 605 | 2,000 | 605 |
| 1987-02-26 | 606 | 610 | 602 | 602 | 94,000 | 602 |
| 1987-02-25 | 602 | 617 | 602 | 617 | 16,000 | 617 |
| 1987-02-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1987-02-23 | 602 | 630 | 602 | 630 | 49,000 | 630 |
| 1987-02-20 | 602 | 610 | 602 | 610 | 29,000 | 610 |
| 1987-02-19 | 602 | 603 | 602 | 603 | 7,000 | 603 |
| 1987-02-18 | 600 | 610 | 600 | 602 | 16,000 | 602 |
| 1987-02-17 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1987-02-16 | 602 | 602 | 600 | 600 | 10,000 | 600 |
| 1987-02-13 | 610 | 610 | 602 | 602 | 2,000 | 602 |
| 1987-02-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1987-01-31 | 639 | 640 | 639 | 640 | 4,000 | 640 |
| 1987-01-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1987-01-28 | 616 | 630 | 615 | 630 | 10,000 | 630 |
| 1987-01-27 | 648 | 649 | 631 | 631 | 59,000 | 600.95 |
| 1987-01-26 | 650 | 660 | 648 | 649 | 38,000 | 618.10 |
| 1987-01-24 | 630 | 642 | 630 | 642 | 5,000 | 611.43 |
| 1987-01-23 | 626 | 626 | 625 | 625 | 10,000 | 595.24 |
| 1987-01-22 | 620 | 620 | 620 | 620 | 4,000 | 590.48 |
| 1987-01-21 | 615 | 620 | 615 | 620 | 19,000 | 590.48 |
| 1987-01-20 | 610 | 619 | 610 | 615 | 14,000 | 585.71 |
| 1987-01-19 | 615 | 615 | 613 | 613 | 14,000 | 583.81 |
| 1987-01-16 | 615 | 620 | 615 | 615 | 17,000 | 585.71 |
| 1987-01-13 | 619 | 619 | 600 | 600 | 22,000 | 571.43 |
| 1987-01-12 | 619 | 619 | 619 | 619 | 2,000 | 589.52 |
| 1987-01-09 | 625 | 625 | 615 | 621 | 33,000 | 591.43 |
| 1987-01-08 | 640 | 645 | 620 | 621 | 53,000 | 591.43 |
| 1987-01-07 | 650 | 650 | 649 | 649 | 48,000 | 618.10 |
| 1987-01-06 | 646 | 650 | 646 | 650 | 39,000 | 619.05 |
| 1987-01-05 | 646 | 646 | 646 | 646 | 3,000 | 615.24 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
