2053 中部飼料(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,080	1,090	1,080	1,090	22,000	1,090
1989-12-28	1,070	1,090	1,070	1,080	27,000	1,080
1989-12-27	1,090	1,090	1,070	1,070	33,000	1,070
1989-12-26	1,080	1,100	1,070	1,090	104,000	1,090
1989-12-25	1,070	1,080	1,050	1,080	38,000	1,080
1989-12-22	1,100	1,120	1,090	1,100	64,000	1,100
1989-12-21	1,090	1,130	1,080	1,100	113,000	1,100
1989-12-20	1,080	1,080	1,080	1,080	17,000	1,080
1989-12-19	1,090	1,110	1,060	1,080	82,000	1,080
1989-12-18	1,110	1,150	1,090	1,110	107,000	1,110
1989-12-15	1,050	1,110	1,040	1,110	248,000	1,110
1989-12-14	998	1,040	995	1,030	155,000	1,030
1989-12-13	961	990	960	988	29,000	988
1989-12-12	968	970	960	961	34,000	961
1989-12-11	964	970	956	958	26,000	958
1989-12-08	945	960	945	954	32,000	954
1989-12-07	960	960	950	952	20,000	952
1989-12-06	961	961	951	959	32,000	959
1989-12-05	960	970	953	960	52,000	960
1989-12-04	961	970	961	970	5,000	970
1989-12-01	965	965	961	961	10,000	961
1989-11-30	971	980	970	970	6,000	970
1989-11-29	961	970	961	970	10,000	970
1989-11-28	975	975	950	950	13,000	950
1989-11-27	980	990	975	975	20,000	975
1989-11-24	975	990	975	980	21,000	980
1989-11-22	995	1,000	980	990	46,000	990
1989-11-21	990	990	980	986	65,000	986
1989-11-20	970	982	970	980	71,000	980
1989-11-17	950	960	950	960	28,000	960
1989-11-16	950	960	950	950	29,000	950
1989-11-15	929	930	929	930	9,000	930
1989-11-14	950	950	939	939	15,000	939
1989-11-13	950	960	950	955	15,000	955
1989-11-10	943	950	943	950	7,000	950
1989-11-09	960	965	953	953	18,000	953
1989-11-08	960	960	960	960	30,000	960
1989-11-07	955	955	953	953	37,000	953
1989-11-06	950	953	950	953	38,000	953
1989-11-02	932	950	920	950	11,000	950
1989-11-01	940	940	930	930	21,000	930
1989-10-31	900	920	900	920	26,000	920
1989-10-27	980	980	940	950	37,000	950
1989-10-26	1,000	1,010	995	995	77,000	995
1989-10-25	1,030	1,030	1,000	1,000	147,000	1,000
1989-10-24	998	1,030	997	1,020	366,000	1,020
1989-10-23	949	999	941	990	93,000	990
1989-10-20	910	960	910	960	126,000	960
1989-10-19	880	900	880	900	76,000	900
1989-10-18	870	878	870	878	14,000	878
1989-10-17	861	870	861	870	8,000	870
1989-10-16	850	861	850	861	8,000	861
1989-10-13	886	890	862	890	17,000	890
1989-10-12	860	860	856	856	9,000	856
1989-10-11	900	900	880	880	50,000	880
1989-10-09	878	890	878	885	57,000	885
1989-10-06	878	878	860	869	37,000	869
1989-10-05	850	880	850	860	64,000	860
1989-10-04	820	843	815	840	42,000	840
1989-10-03	820	825	815	815	20,000	815
1989-10-02	829	830	825	825	9,000	825
1989-09-29	845	845	835	835	12,000	835
1989-09-28	800	805	800	805	21,000	805
1989-09-27	802	802	797	797	18,000	797
1989-09-26	800	800	797	800	33,000	800
1989-09-25	796	797	795	797	15,000	797
1989-09-22	798	798	795	795	26,000	795
1989-09-21	796	800	795	796	13,000	796
1989-09-20	800	800	795	795	49,000	795
1989-09-19	800	800	800	800	22,000	800
1989-09-18	810	810	800	800	28,000	800
1989-09-14	800	810	800	810	5,000	810
1989-09-13	800	800	800	800	2,000	800
1989-09-12	800	800	795	795	14,000	795
1989-09-11	800	800	800	800	5,000	800
1989-09-08	801	804	800	800	23,000	800
1989-09-07	810	810	800	800	47,000	800
1989-09-06	808	810	808	810	7,000	810
1989-09-05	808	810	808	808	17,000	808
1989-09-04	809	810	808	808	6,000	808
1989-08-30	809	809	808	808	4,000	808
1989-08-29	810	810	808	808	8,000	808
1989-08-28	810	810	808	808	18,000	808
1989-08-25	811	811	806	807	34,000	807
1989-08-24	810	810	801	810	12,000	810
1989-08-23	801	810	801	810	21,000	810
1989-08-22	800	805	800	800	34,000	800
1989-08-21	805	805	800	800	23,000	800
1989-08-18	810	820	800	800	7,000	800
1989-08-17	820	820	800	800	15,000	800
1989-08-16	820	820	820	820	5,000	820
1989-08-15	818	818	818	818	4,000	818
1989-08-14	828	828	828	828	1,000	828
1989-08-10	824	828	820	828	7,000	828
1989-08-09	820	824	820	824	12,000	824
1989-08-08	820	820	820	820	5,000	820
1989-08-07	801	801	801	801	1,000	801
1989-08-04	800	802	800	800	4,000	800
1989-08-03	790	800	785	800	4,000	800
1989-08-01	800	800	790	790	7,000	790
1989-07-31	792	800	792	800	2,000	800
1989-07-28	792	792	792	792	1,000	792
1989-07-27	800	800	800	800	2,000	800
1989-07-26	780	780	780	780	4,000	780
1989-07-25	770	775	770	775	6,000	775
1989-07-24	775	775	770	770	6,000	770
1989-07-21	775	775	775	775	1,000	775
1989-07-19	772	772	772	772	1,000	772
1989-07-18	775	775	775	775	1,000	775
1989-07-17	790	790	785	785	14,000	785
1989-07-14	790	790	789	789	5,000	789
1989-07-13	789	790	788	789	12,000	789
1989-07-12	762	766	761	766	77,000	766
1989-07-11	770	770	760	760	35,000	760
1989-07-10	766	766	766	766	7,000	766
1989-07-06	765	765	765	765	4,000	765
1989-07-05	775	775	765	765	19,000	765
1989-06-29	775	775	775	775	2,000	775
1989-06-28	775	775	766	775	5,000	775
1989-06-27	775	775	775	775	7,000	775
1989-06-26	785	785	775	775	13,000	775
1989-06-23	790	790	790	790	14,000	790
1989-06-22	780	780	780	780	2,000	780
1989-06-19	780	780	780	780	2,000	780
1989-06-13	800	800	777	777	6,000	777
1989-06-12	800	800	800	800	5,000	800
1989-06-09	810	810	809	809	5,000	809
1989-06-07	810	810	810	810	2,000	810
1989-06-06	811	811	800	803	4,000	803
1989-06-05	811	811	811	811	4,000	811
1989-06-02	819	819	819	819	3,000	819
1989-06-01	820	820	820	820	4,000	820
1989-05-31	822	822	815	815	2,000	815
1989-05-30	810	812	810	812	5,000	812
1989-05-29	825	825	822	822	2,000	822
1989-05-26	815	825	800	825	11,000	825
1989-05-25	825	825	825	825	2,000	825
1989-05-24	822	825	822	825	3,000	825
1989-05-22	825	825	820	821	5,000	821
1989-05-19	831	831	831	831	1,000	831
1989-05-18	829	829	825	829	11,000	829
1989-05-17	839	839	839	839	1,000	839
1989-05-16	840	840	840	840	4,000	840
1989-05-15	840	840	840	840	1,000	840
1989-05-12	840	840	838	840	9,000	840
1989-05-11	838	841	838	841	4,000	841
1989-05-10	866	866	837	837	4,000	837
1989-05-09	867	867	850	867	11,000	867
1989-05-08	845	846	836	836	11,000	836
1989-05-02	834	846	834	845	6,000	845
1989-05-01	791	825	791	825	10,000	825
1989-04-28	791	791	790	790	4,000	790
1989-04-27	782	783	782	782	10,000	782
1989-04-25	777	777	777	777	3,000	777
1989-04-24	770	770	770	770	6,000	770
1989-04-20	769	770	769	770	5,000	770
1989-04-19	769	770	769	770	2,000	770
1989-04-18	766	766	766	766	3,000	766
1989-04-14	766	766	766	766	1,000	766
1989-04-13	767	767	765	765	19,000	765
1989-04-12	766	766	765	765	4,000	765
1989-04-11	779	779	765	765	10,000	765
1989-04-10	779	779	777	777	3,000	777
1989-04-07	776	779	770	770	11,000	770
1989-04-06	780	780	779	779	6,000	779
1989-04-05	777	779	777	779	5,000	779
1989-04-04	774	778	773	776	7,000	776
1989-04-03	772	772	772	772	3,000	772
1989-03-31	764	764	764	764	1,000	764
1989-03-30	760	762	760	762	7,000	762
1989-03-29	769	769	760	760	17,000	760
1989-03-28	770	770	770	770	4,000	770
1989-03-24	768	769	768	769	3,000	769
1989-03-23	790	790	767	767	12,000	767
1989-03-22	791	791	790	790	4,000	790
1989-03-20	789	790	781	790	6,000	790
1989-03-16	800	810	800	810	7,000	810
1989-03-15	810	810	810	810	2,000	810
1989-03-14	780	780	780	780	9,000	780
1989-03-13	810	810	800	800	3,000	800
1989-03-10	810	810	810	810	1,000	810
1989-03-09	810	810	810	810	1,000	810
1989-03-08	820	820	810	820	15,000	820
1989-03-07	816	816	816	816	1,000	816
1989-03-06	819	820	819	820	9,000	820
1989-03-03	820	820	820	820	5,000	820
1989-03-02	810	810	806	806	2,000	806
1989-02-27	805	820	805	820	8,000	820
1989-02-23	810	810	805	808	6,000	808
1989-02-22	811	820	805	805	5,000	805
1989-02-21	829	829	810	810	8,000	810
1989-02-20	820	830	820	830	5,000	830
1989-02-17	831	831	820	820	13,000	820
1989-02-16	830	831	825	831	15,000	831
1989-02-15	808	830	808	830	12,000	830
1989-02-14	849	849	845	845	4,000	845
1989-02-13	850	850	850	850	10,000	850
1989-02-08	851	860	850	850	8,000	850
1989-02-07	855	866	850	850	9,000	850
1989-02-06	845	870	845	865	14,000	865
1989-02-03	870	870	850	850	5,000	850
1989-02-02	875	875	870	870	16,000	870
1989-02-01	880	880	871	871	12,000	871
1989-01-31	880	885	880	885	9,000	885
1989-01-30	890	890	880	880	10,000	880
1989-01-28	895	900	895	900	9,000	900
1989-01-27	859	870	858	870	15,000	870
1989-01-26	822	860	821	860	13,000	860
1989-01-25	815	820	810	820	15,000	820
1989-01-24	820	820	815	815	9,000	815
1989-01-23	805	820	805	820	8,000	820
1989-01-20	811	811	801	802	14,000	802
1989-01-19	810	810	801	801	9,000	801
1989-01-18	801	802	800	800	9,000	800
1989-01-17	781	785	781	785	7,000	785
1989-01-12	776	777	774	775	14,000	775
1989-01-10	751	755	751	755	16,000	755
1989-01-09	751	751	751	751	1,000	751
1989-01-06	750	760	750	750	20,000	750
1989-01-05	771	771	740	740	10,000	740

分割・併合履歴： [1987-01-28]1株→1.05株