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