2053 中部飼料(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1988-12-24 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1988-12-23 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1988-12-21 | 820 | 821 | 820 | 821 | 15,000 | 821 |
| 1988-12-20 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1988-12-19 | 814 | 820 | 814 | 820 | 10,000 | 820 |
| 1988-12-16 | 815 | 820 | 815 | 815 | 5,000 | 815 |
| 1988-12-14 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1988-12-13 | 810 | 811 | 810 | 810 | 4,000 | 810 |
| 1988-12-12 | 813 | 813 | 800 | 810 | 56,000 | 810 |
| 1988-12-09 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1988-12-08 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1988-12-07 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1988-12-06 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1988-12-03 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1988-12-02 | 841 | 841 | 841 | 841 | 23,000 | 841 |
| 1988-12-01 | 825 | 835 | 825 | 831 | 4,000 | 831 |
| 1988-11-30 | 810 | 835 | 810 | 835 | 22,000 | 835 |
| 1988-11-29 | 810 | 820 | 810 | 820 | 16,000 | 820 |
| 1988-11-28 | 816 | 825 | 810 | 810 | 14,000 | 810 |
| 1988-11-26 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1988-11-25 | 774 | 774 | 774 | 774 | 13,000 | 774 |
| 1988-11-24 | 760 | 770 | 759 | 770 | 13,000 | 770 |
| 1988-11-22 | 760 | 760 | 746 | 746 | 22,000 | 746 |
| 1988-11-21 | 740 | 741 | 740 | 740 | 12,000 | 740 |
| 1988-11-17 | 738 | 740 | 731 | 731 | 15,000 | 731 |
| 1988-11-16 | 722 | 740 | 722 | 740 | 2,000 | 740 |
| 1988-11-15 | 735 | 735 | 720 | 720 | 5,000 | 720 |
| 1988-11-14 | 725 | 740 | 725 | 740 | 5,000 | 740 |
| 1988-11-11 | 730 | 730 | 725 | 725 | 10,000 | 725 |
| 1988-11-10 | 760 | 760 | 735 | 735 | 10,000 | 735 |
| 1988-11-08 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1988-11-07 | 770 | 775 | 770 | 770 | 6,000 | 770 |
| 1988-11-05 | 780 | 780 | 775 | 775 | 7,000 | 775 |
| 1988-11-04 | 785 | 790 | 775 | 775 | 39,000 | 775 |
| 1988-11-02 | 780 | 784 | 775 | 775 | 22,000 | 775 |
| 1988-11-01 | 770 | 776 | 770 | 776 | 3,000 | 776 |
| 1988-10-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1988-10-29 | 750 | 750 | 743 | 743 | 4,000 | 743 |
| 1988-10-28 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1988-10-27 | 710 | 720 | 705 | 720 | 15,000 | 720 |
| 1988-10-26 | 710 | 710 | 704 | 705 | 15,000 | 705 |
| 1988-10-25 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1988-10-24 | 769 | 769 | 750 | 750 | 6,000 | 750 |
| 1988-10-20 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1988-10-17 | 804 | 804 | 804 | 804 | 6,000 | 804 |
| 1988-10-13 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 1988-10-12 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 1988-10-11 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1988-10-05 | 811 | 811 | 810 | 810 | 7,000 | 810 |
| 1988-10-03 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1988-10-01 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1988-09-28 | 805 | 805 | 805 | 805 | 6,000 | 805 |
| 1988-09-27 | 803 | 810 | 801 | 801 | 9,000 | 801 |
| 1988-09-26 | 800 | 802 | 800 | 802 | 3,000 | 802 |
| 1988-09-24 | 799 | 800 | 797 | 800 | 7,000 | 800 |
| 1988-09-22 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1988-09-19 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 1988-09-14 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1988-09-13 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1988-09-12 | 830 | 830 | 800 | 800 | 4,000 | 800 |
| 1988-09-08 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 1988-09-06 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1988-09-05 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1988-09-02 | 849 | 860 | 849 | 860 | 4,000 | 860 |
| 1988-09-01 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1988-08-31 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1988-08-25 | 918 | 920 | 918 | 920 | 4,000 | 920 |
| 1988-08-19 | 940 | 948 | 940 | 948 | 10,000 | 948 |
| 1988-08-18 | 930 | 930 | 920 | 920 | 3,000 | 920 |
| 1988-08-17 | 959 | 969 | 950 | 950 | 5,000 | 950 |
| 1988-08-16 | 969 | 969 | 960 | 969 | 6,000 | 969 |
| 1988-08-15 | 940 | 970 | 940 | 970 | 14,000 | 970 |
| 1988-08-12 | 951 | 951 | 950 | 950 | 6,000 | 950 |
| 1988-08-11 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1988-08-10 | 950 | 970 | 950 | 970 | 9,000 | 970 |
| 1988-08-09 | 959 | 968 | 959 | 968 | 15,000 | 968 |
| 1988-08-08 | 969 | 969 | 969 | 969 | 4,000 | 969 |
| 1988-08-04 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1988-07-30 | 970 | 980 | 970 | 970 | 5,000 | 970 |
| 1988-07-29 | 970 | 975 | 970 | 975 | 3,000 | 975 |
| 1988-07-28 | 970 | 975 | 970 | 975 | 5,000 | 975 |
| 1988-07-27 | 980 | 980 | 970 | 970 | 13,000 | 970 |
| 1988-07-26 | 970 | 980 | 970 | 980 | 20,000 | 980 |
| 1988-07-25 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1988-07-23 | 970 | 972 | 970 | 972 | 7,000 | 972 |
| 1988-07-22 | 971 | 972 | 971 | 972 | 22,000 | 972 |
| 1988-07-21 | 970 | 980 | 970 | 980 | 26,000 | 980 |
| 1988-07-20 | 965 | 970 | 965 | 970 | 30,000 | 970 |
| 1988-07-19 | 965 | 965 | 961 | 961 | 23,000 | 961 |
| 1988-07-15 | 960 | 961 | 960 | 961 | 12,000 | 961 |
| 1988-07-14 | 954 | 960 | 954 | 960 | 14,000 | 960 |
| 1988-07-13 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 1988-07-08 | 940 | 940 | 935 | 935 | 7,000 | 935 |
| 1988-07-07 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1988-07-05 | 911 | 930 | 911 | 922 | 23,000 | 922 |
| 1988-07-04 | 931 | 931 | 931 | 931 | 12,000 | 931 |
| 1988-07-02 | 990 | 990 | 970 | 970 | 35,000 | 970 |
| 1988-07-01 | 990 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1988-06-30 | 1,020 | 1,020 | 980 | 980 | 44,000 | 980 |
| 1988-06-29 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1988-06-28 | 1,020 | 1,030 | 1,020 | 1,030 | 25,000 | 1,030 |
| 1988-06-27 | 1,020 | 1,030 | 1,010 | 1,020 | 40,000 | 1,020 |
| 1988-06-25 | 1,040 | 1,050 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1988-06-24 | 1,040 | 1,050 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1988-06-23 | 1,010 | 1,030 | 1,010 | 1,020 | 34,000 | 1,020 |
| 1988-06-22 | 1,110 | 1,130 | 1,000 | 1,000 | 85,000 | 1,000 |
| 1988-06-21 | 1,020 | 1,100 | 1,020 | 1,100 | 98,000 | 1,100 |
| 1988-06-20 | 980 | 999 | 980 | 991 | 33,000 | 991 |
| 1988-06-17 | 975 | 980 | 975 | 980 | 17,000 | 980 |
| 1988-06-16 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1988-06-15 | 980 | 980 | 970 | 971 | 42,000 | 971 |
| 1988-06-14 | 980 | 980 | 980 | 980 | 11,000 | 980 |
| 1988-06-13 | 980 | 990 | 980 | 981 | 13,000 | 981 |
| 1988-06-10 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1988-06-09 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1988-06-08 | 990 | 990 | 975 | 980 | 18,000 | 980 |
| 1988-06-07 | 976 | 990 | 976 | 990 | 12,000 | 990 |
| 1988-06-06 | 970 | 980 | 970 | 975 | 10,000 | 975 |
| 1988-06-04 | 971 | 980 | 970 | 970 | 6,000 | 970 |
| 1988-06-03 | 971 | 971 | 970 | 970 | 15,000 | 970 |
| 1988-06-02 | 1,000 | 1,000 | 960 | 960 | 36,000 | 960 |
| 1988-06-01 | 980 | 995 | 970 | 990 | 59,000 | 990 |
| 1988-05-31 | 980 | 982 | 980 | 980 | 20,000 | 980 |
| 1988-05-30 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1988-05-28 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1988-05-27 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1988-05-26 | 1,030 | 1,030 | 1,010 | 1,020 | 18,000 | 1,020 |
| 1988-05-25 | 1,030 | 1,040 | 1,010 | 1,030 | 55,000 | 1,030 |
| 1988-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1988-05-23 | 1,030 | 1,040 | 1,020 | 1,030 | 65,000 | 1,030 |
| 1988-05-20 | 998 | 1,020 | 996 | 1,010 | 94,000 | 1,010 |
| 1988-05-19 | 980 | 1,000 | 979 | 986 | 30,000 | 986 |
| 1988-05-18 | 963 | 985 | 963 | 972 | 24,000 | 972 |
| 1988-05-17 | 960 | 970 | 960 | 960 | 16,000 | 960 |
| 1988-05-16 | 960 | 960 | 956 | 960 | 15,000 | 960 |
| 1988-05-13 | 955 | 960 | 955 | 960 | 19,000 | 960 |
| 1988-05-12 | 955 | 970 | 955 | 955 | 7,000 | 955 |
| 1988-05-11 | 951 | 960 | 950 | 955 | 13,000 | 955 |
| 1988-05-10 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 1988-05-09 | 954 | 960 | 954 | 960 | 9,000 | 960 |
| 1988-05-07 | 972 | 973 | 950 | 950 | 12,000 | 950 |
| 1988-05-06 | 980 | 981 | 975 | 975 | 11,000 | 975 |
| 1988-05-02 | 970 | 985 | 970 | 982 | 15,000 | 982 |
| 1988-04-30 | 950 | 969 | 950 | 969 | 8,000 | 969 |
| 1988-04-28 | 950 | 960 | 950 | 950 | 14,000 | 950 |
| 1988-04-27 | 959 | 959 | 950 | 950 | 9,000 | 950 |
| 1988-04-26 | 965 | 970 | 959 | 970 | 22,000 | 970 |
| 1988-04-25 | 935 | 959 | 935 | 959 | 9,000 | 959 |
| 1988-04-23 | 950 | 955 | 935 | 955 | 17,000 | 955 |
| 1988-04-22 | 936 | 970 | 936 | 963 | 14,000 | 963 |
| 1988-04-21 | 923 | 930 | 921 | 930 | 12,000 | 930 |
| 1988-04-20 | 930 | 930 | 920 | 920 | 27,000 | 920 |
| 1988-04-19 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 1988-04-18 | 930 | 930 | 930 | 930 | 17,000 | 930 |
| 1988-04-15 | 930 | 930 | 916 | 920 | 15,000 | 920 |
| 1988-04-14 | 937 | 941 | 922 | 930 | 25,000 | 930 |
| 1988-04-13 | 950 | 950 | 930 | 930 | 18,000 | 930 |
| 1988-04-12 | 980 | 985 | 970 | 971 | 24,000 | 971 |
| 1988-04-11 | 950 | 960 | 940 | 960 | 15,000 | 960 |
| 1988-04-08 | 950 | 960 | 950 | 960 | 7,000 | 960 |
| 1988-04-07 | 979 | 979 | 950 | 950 | 4,000 | 950 |
| 1988-04-06 | 980 | 980 | 978 | 978 | 6,000 | 978 |
| 1988-04-05 | 930 | 980 | 930 | 980 | 18,000 | 980 |
| 1988-04-04 | 930 | 930 | 929 | 930 | 11,000 | 930 |
| 1988-04-02 | 912 | 930 | 912 | 930 | 6,000 | 930 |
| 1988-04-01 | 920 | 930 | 912 | 930 | 27,000 | 930 |
| 1988-03-31 | 923 | 930 | 920 | 920 | 23,000 | 920 |
| 1988-03-30 | 930 | 930 | 923 | 923 | 8,000 | 923 |
| 1988-03-29 | 930 | 930 | 920 | 920 | 15,000 | 920 |
| 1988-03-28 | 910 | 930 | 910 | 911 | 24,000 | 911 |
| 1988-03-26 | 921 | 921 | 910 | 910 | 16,000 | 910 |
| 1988-03-25 | 921 | 930 | 910 | 919 | 18,000 | 919 |
| 1988-03-24 | 921 | 930 | 920 | 929 | 20,000 | 929 |
| 1988-03-23 | 938 | 939 | 920 | 920 | 31,000 | 920 |
| 1988-03-22 | 950 | 950 | 930 | 948 | 32,000 | 948 |
| 1988-03-18 | 960 | 960 | 941 | 952 | 58,000 | 952 |
| 1988-03-17 | 980 | 980 | 960 | 960 | 24,000 | 960 |
| 1988-03-16 | 980 | 980 | 965 | 980 | 46,000 | 980 |
| 1988-03-15 | 970 | 996 | 970 | 980 | 30,000 | 980 |
| 1988-03-14 | 1,030 | 1,030 | 981 | 990 | 18,000 | 990 |
| 1988-03-11 | 1,040 | 1,040 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1988-03-10 | 1,040 | 1,040 | 1,030 | 1,040 | 10,000 | 1,040 |
| 1988-03-09 | 1,070 | 1,070 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1988-03-08 | 1,060 | 1,060 | 1,030 | 1,050 | 27,000 | 1,050 |
| 1988-03-07 | 1,030 | 1,050 | 1,020 | 1,040 | 27,000 | 1,040 |
| 1988-03-05 | 971 | 971 | 971 | 971 | 97,000 | 971 |
| 1988-03-04 | 1,040 | 1,040 | 1,040 | 1,040 | 17,000 | 1,040 |
| 1988-03-03 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1988-03-02 | 1,090 | 1,090 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1988-03-01 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1988-02-29 | 1,080 | 1,080 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1988-02-27 | 1,070 | 1,090 | 1,070 | 1,080 | 9,000 | 1,080 |
| 1988-02-26 | 1,050 | 1,060 | 1,050 | 1,060 | 17,000 | 1,060 |
| 1988-02-25 | 1,090 | 1,090 | 1,040 | 1,090 | 17,000 | 1,090 |
| 1988-02-24 | 1,110 | 1,110 | 1,080 | 1,100 | 21,000 | 1,100 |
| 1988-02-23 | 1,100 | 1,120 | 1,100 | 1,120 | 36,000 | 1,120 |
| 1988-02-22 | 1,140 | 1,140 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1988-02-19 | 1,120 | 1,120 | 1,070 | 1,100 | 72,000 | 1,100 |
| 1988-02-18 | 1,200 | 1,200 | 1,150 | 1,150 | 23,000 | 1,150 |
| 1988-02-17 | 1,150 | 1,230 | 1,150 | 1,200 | 311,000 | 1,200 |
| 1988-02-16 | 1,120 | 1,180 | 1,120 | 1,150 | 211,000 | 1,150 |
| 1988-02-15 | 1,090 | 1,130 | 1,060 | 1,130 | 66,000 | 1,130 |
| 1988-02-12 | 1,120 | 1,140 | 1,090 | 1,090 | 32,000 | 1,090 |
| 1988-02-10 | 1,120 | 1,140 | 1,090 | 1,140 | 77,000 | 1,140 |
| 1988-02-09 | 1,120 | 1,120 | 1,080 | 1,120 | 95,000 | 1,120 |
| 1988-02-08 | 1,170 | 1,170 | 1,090 | 1,140 | 157,000 | 1,140 |
| 1988-02-06 | 1,050 | 1,200 | 1,040 | 1,160 | 236,000 | 1,160 |
| 1988-02-05 | 990 | 1,050 | 973 | 1,040 | 219,000 | 1,040 |
| 1988-02-04 | 983 | 1,000 | 977 | 980 | 59,000 | 980 |
| 1988-02-02 | 926 | 926 | 926 | 926 | 9,000 | 926 |
| 1988-02-01 | 940 | 940 | 919 | 919 | 8,000 | 919 |
| 1988-01-30 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 1988-01-29 | 920 | 928 | 919 | 919 | 14,000 | 919 |
| 1988-01-28 | 929 | 930 | 920 | 920 | 16,000 | 920 |
| 1988-01-27 | 936 | 937 | 936 | 937 | 3,000 | 937 |
| 1988-01-26 | 950 | 950 | 930 | 935 | 29,000 | 935 |
| 1988-01-25 | 951 | 961 | 950 | 960 | 16,000 | 960 |
| 1988-01-23 | 954 | 955 | 950 | 950 | 20,000 | 950 |
| 1988-01-22 | 960 | 970 | 960 | 960 | 25,000 | 960 |
| 1988-01-21 | 989 | 1,000 | 988 | 990 | 71,000 | 990 |
| 1988-01-20 | 998 | 1,000 | 988 | 999 | 69,000 | 999 |
| 1988-01-19 | 950 | 970 | 940 | 970 | 144,000 | 970 |
| 1988-01-18 | 945 | 950 | 939 | 950 | 52,000 | 950 |
| 1988-01-14 | 945 | 960 | 945 | 945 | 30,000 | 945 |
| 1988-01-13 | 930 | 945 | 930 | 945 | 34,000 | 945 |
| 1988-01-12 | 925 | 935 | 920 | 935 | 10,000 | 935 |
| 1988-01-11 | 900 | 930 | 900 | 930 | 12,000 | 930 |
| 1988-01-08 | 900 | 920 | 900 | 910 | 10,000 | 910 |
| 1988-01-07 | 892 | 920 | 892 | 920 | 15,000 | 920 |
| 1988-01-06 | 881 | 885 | 880 | 885 | 12,000 | 885 |
| 1988-01-05 | 870 | 870 | 870 | 870 | 25,000 | 870 |
| 1988-01-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
