2053 中部飼料(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1990-12-27 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1990-12-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1990-12-25 | 701 | 702 | 700 | 700 | 7,000 | 700 |
| 1990-12-20 | 719 | 719 | 700 | 701 | 8,000 | 701 |
| 1990-12-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1990-12-18 | 710 | 730 | 710 | 730 | 19,000 | 730 |
| 1990-12-17 | 704 | 720 | 704 | 720 | 7,000 | 720 |
| 1990-12-13 | 739 | 744 | 739 | 744 | 4,000 | 744 |
| 1990-12-12 | 740 | 741 | 740 | 740 | 8,000 | 740 |
| 1990-12-07 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 1990-12-05 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 1990-11-28 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1990-11-26 | 771 | 780 | 771 | 780 | 2,000 | 780 |
| 1990-11-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1990-11-16 | 801 | 801 | 800 | 800 | 12,000 | 800 |
| 1990-11-15 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1990-11-07 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 1990-11-06 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1990-11-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1990-11-02 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1990-10-31 | 820 | 860 | 810 | 855 | 38,000 | 855 |
| 1990-10-30 | 825 | 825 | 810 | 810 | 11,000 | 810 |
| 1990-10-29 | 806 | 820 | 806 | 820 | 5,000 | 820 |
| 1990-10-26 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 1990-10-25 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1990-10-24 | 819 | 820 | 800 | 800 | 16,000 | 800 |
| 1990-10-23 | 820 | 820 | 810 | 810 | 19,000 | 810 |
| 1990-10-22 | 810 | 810 | 792 | 792 | 9,000 | 792 |
| 1990-10-18 | 750 | 750 | 750 | 750 | 14,000 | 750 |
| 1990-10-17 | 725 | 745 | 722 | 735 | 22,000 | 735 |
| 1990-10-16 | 720 | 722 | 720 | 720 | 10,000 | 720 |
| 1990-10-15 | 721 | 722 | 720 | 720 | 8,000 | 720 |
| 1990-10-12 | 720 | 721 | 720 | 721 | 4,000 | 721 |
| 1990-10-11 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 1990-10-05 | 711 | 711 | 710 | 710 | 6,000 | 710 |
| 1990-10-04 | 700 | 709 | 699 | 709 | 4,000 | 709 |
| 1990-10-03 | 700 | 700 | 699 | 700 | 7,000 | 700 |
| 1990-10-02 | 689 | 700 | 689 | 700 | 13,000 | 700 |
| 1990-09-27 | 769 | 769 | 769 | 769 | 6,000 | 769 |
| 1990-09-25 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1990-09-21 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1990-09-20 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1990-09-19 | 842 | 843 | 842 | 843 | 15,000 | 843 |
| 1990-09-18 | 842 | 842 | 842 | 842 | 13,000 | 842 |
| 1990-09-17 | 840 | 842 | 840 | 842 | 12,000 | 842 |
| 1990-09-14 | 841 | 841 | 841 | 841 | 4,000 | 841 |
| 1990-09-13 | 841 | 845 | 840 | 841 | 7,000 | 841 |
| 1990-09-12 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1990-09-11 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1990-09-10 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 1990-09-07 | 859 | 859 | 850 | 850 | 5,000 | 850 |
| 1990-09-04 | 910 | 910 | 909 | 909 | 2,000 | 909 |
| 1990-09-03 | 900 | 915 | 900 | 915 | 3,000 | 915 |
| 1990-08-31 | 880 | 900 | 880 | 900 | 5,000 | 900 |
| 1990-08-30 | 890 | 898 | 890 | 898 | 4,000 | 898 |
| 1990-08-29 | 880 | 900 | 880 | 900 | 26,000 | 900 |
| 1990-08-27 | 870 | 870 | 850 | 850 | 13,000 | 850 |
| 1990-08-24 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1990-08-23 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1990-08-22 | 960 | 960 | 950 | 950 | 9,000 | 950 |
| 1990-08-21 | 981 | 991 | 981 | 991 | 3,000 | 991 |
| 1990-08-20 | 980 | 993 | 980 | 980 | 13,000 | 980 |
| 1990-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990-08-15 | 985 | 1,000 | 985 | 1,000 | 2,000 | 1,000 |
| 1990-08-14 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1990-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1990-08-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1990-08-09 | 971 | 980 | 970 | 980 | 4,000 | 980 |
| 1990-08-08 | 975 | 975 | 955 | 955 | 4,000 | 955 |
| 1990-08-07 | 980 | 980 | 970 | 975 | 6,000 | 975 |
| 1990-08-06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1990-08-03 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1990-08-02 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1990-08-01 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1990-07-31 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 | 1,140 |
| 1990-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1990-07-27 | 1,130 | 1,170 | 1,130 | 1,170 | 3,000 | 1,170 |
| 1990-07-26 | 1,140 | 1,140 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1990-07-25 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1990-07-24 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1990-07-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1990-07-20 | 1,200 | 1,200 | 1,190 | 1,200 | 17,000 | 1,200 |
| 1990-07-19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1990-07-18 | 1,220 | 1,250 | 1,180 | 1,180 | 26,000 | 1,180 |
| 1990-07-17 | 1,170 | 1,220 | 1,170 | 1,220 | 38,000 | 1,220 |
| 1990-07-16 | 1,190 | 1,200 | 1,160 | 1,170 | 19,000 | 1,170 |
| 1990-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1990-07-12 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 1990-07-11 | 1,220 | 1,220 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1990-07-10 | 1,210 | 1,220 | 1,200 | 1,220 | 21,000 | 1,220 |
| 1990-07-09 | 1,250 | 1,260 | 1,230 | 1,230 | 26,000 | 1,230 |
| 1990-07-06 | 1,240 | 1,260 | 1,220 | 1,230 | 51,000 | 1,230 |
| 1990-07-05 | 1,200 | 1,230 | 1,180 | 1,220 | 24,000 | 1,220 |
| 1990-07-04 | 1,180 | 1,190 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1990-07-03 | 1,160 | 1,170 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1990-07-02 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1990-06-29 | 1,200 | 1,220 | 1,170 | 1,170 | 29,000 | 1,170 |
| 1990-06-28 | 1,170 | 1,200 | 1,170 | 1,190 | 14,000 | 1,190 |
| 1990-06-27 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1990-06-26 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1990-06-25 | 1,210 | 1,210 | 1,150 | 1,150 | 24,000 | 1,150 |
| 1990-06-22 | 1,250 | 1,250 | 1,210 | 1,230 | 39,000 | 1,230 |
| 1990-06-21 | 1,200 | 1,290 | 1,200 | 1,250 | 136,000 | 1,250 |
| 1990-06-20 | 1,120 | 1,230 | 1,120 | 1,220 | 155,000 | 1,220 |
| 1990-06-19 | 1,160 | 1,200 | 1,150 | 1,150 | 70,000 | 1,150 |
| 1990-06-18 | 1,080 | 1,160 | 1,080 | 1,150 | 57,000 | 1,150 |
| 1990-06-15 | 1,080 | 1,090 | 1,080 | 1,080 | 21,000 | 1,080 |
| 1990-06-14 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1990-06-13 | 1,070 | 1,080 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1990-06-12 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1990-06-11 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1990-06-08 | 1,090 | 1,090 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1990-06-07 | 1,060 | 1,090 | 1,060 | 1,090 | 19,000 | 1,090 |
| 1990-06-05 | 1,080 | 1,080 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1990-06-04 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1990-06-01 | 1,060 | 1,100 | 1,050 | 1,100 | 11,000 | 1,100 |
| 1990-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1990-05-29 | 1,130 | 1,130 | 1,100 | 1,110 | 15,000 | 1,110 |
| 1990-05-28 | 1,100 | 1,110 | 1,100 | 1,110 | 31,000 | 1,110 |
| 1990-05-25 | 1,000 | 1,090 | 999 | 1,080 | 34,000 | 1,080 |
| 1990-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1990-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1990-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1990-05-21 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1990-05-18 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1990-05-17 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1990-05-16 | 1,010 | 1,010 | 990 | 990 | 3,000 | 990 |
| 1990-05-15 | 1,010 | 1,010 | 990 | 990 | 30,000 | 990 |
| 1990-05-14 | 996 | 1,000 | 996 | 1,000 | 7,000 | 1,000 |
| 1990-05-11 | 980 | 990 | 980 | 990 | 4,000 | 990 |
| 1990-05-10 | 980 | 980 | 970 | 980 | 8,000 | 980 |
| 1990-05-09 | 921 | 960 | 920 | 960 | 12,000 | 960 |
| 1990-05-08 | 920 | 920 | 910 | 920 | 10,000 | 920 |
| 1990-05-07 | 920 | 921 | 920 | 920 | 8,000 | 920 |
| 1990-05-02 | 920 | 920 | 910 | 920 | 5,000 | 920 |
| 1990-04-26 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1990-04-24 | 901 | 901 | 900 | 900 | 10,000 | 900 |
| 1990-04-23 | 901 | 902 | 890 | 890 | 22,000 | 890 |
| 1990-04-20 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1990-04-18 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 1990-04-17 | 880 | 900 | 880 | 900 | 7,000 | 900 |
| 1990-04-16 | 895 | 900 | 880 | 891 | 7,000 | 891 |
| 1990-04-13 | 940 | 940 | 920 | 920 | 3,000 | 920 |
| 1990-04-12 | 950 | 961 | 940 | 940 | 20,000 | 940 |
| 1990-04-11 | 935 | 935 | 935 | 935 | 19,000 | 935 |
| 1990-04-10 | 876 | 880 | 876 | 876 | 18,000 | 876 |
| 1990-04-09 | 821 | 821 | 820 | 820 | 10,000 | 820 |
| 1990-04-06 | 770 | 810 | 770 | 810 | 23,000 | 810 |
| 1990-04-04 | 890 | 890 | 880 | 880 | 12,000 | 880 |
| 1990-04-03 | 900 | 900 | 890 | 890 | 8,000 | 890 |
| 1990-04-02 | 990 | 990 | 950 | 950 | 13,000 | 950 |
| 1990-03-30 | 1,040 | 1,040 | 990 | 990 | 18,000 | 990 |
| 1990-03-29 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1990-03-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1990-03-26 | 950 | 970 | 950 | 970 | 11,000 | 970 |
| 1990-03-23 | 969 | 969 | 940 | 945 | 11,000 | 945 |
| 1990-03-22 | 980 | 980 | 970 | 980 | 13,000 | 980 |
| 1990-03-20 | 1,130 | 1,130 | 1,030 | 1,030 | 33,000 | 1,030 |
| 1990-03-19 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1990-03-16 | 1,170 | 1,180 | 1,170 | 1,170 | 32,000 | 1,170 |
| 1990-03-15 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 1,170 |
| 1990-03-14 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1990-03-13 | 1,170 | 1,180 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1990-03-12 | 1,170 | 1,190 | 1,150 | 1,170 | 20,000 | 1,170 |
| 1990-03-09 | 1,190 | 1,190 | 1,190 | 1,190 | 22,000 | 1,190 |
| 1990-03-08 | 1,190 | 1,190 | 1,170 | 1,180 | 21,000 | 1,180 |
| 1990-03-07 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1990-03-06 | 1,180 | 1,200 | 1,170 | 1,180 | 18,000 | 1,180 |
| 1990-03-02 | 1,190 | 1,200 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1990-03-01 | 1,170 | 1,210 | 1,160 | 1,200 | 25,000 | 1,200 |
| 1990-02-28 | 1,120 | 1,210 | 1,120 | 1,150 | 34,000 | 1,150 |
| 1990-02-27 | 1,100 | 1,110 | 1,100 | 1,100 | 37,000 | 1,100 |
| 1990-02-26 | 1,140 | 1,140 | 1,010 | 1,030 | 39,000 | 1,030 |
| 1990-02-23 | 1,210 | 1,210 | 1,200 | 1,200 | 31,000 | 1,200 |
| 1990-02-22 | 1,210 | 1,230 | 1,200 | 1,220 | 40,000 | 1,220 |
| 1990-02-21 | 1,250 | 1,250 | 1,200 | 1,200 | 35,000 | 1,200 |
| 1990-02-20 | 1,270 | 1,270 | 1,250 | 1,250 | 68,000 | 1,250 |
| 1990-02-19 | 1,300 | 1,300 | 1,260 | 1,270 | 34,000 | 1,270 |
| 1990-02-16 | 1,270 | 1,280 | 1,250 | 1,280 | 27,000 | 1,280 |
| 1990-02-15 | 1,300 | 1,300 | 1,280 | 1,280 | 40,000 | 1,280 |
| 1990-02-14 | 1,320 | 1,320 | 1,300 | 1,310 | 46,000 | 1,310 |
| 1990-02-13 | 1,350 | 1,350 | 1,300 | 1,300 | 51,000 | 1,300 |
| 1990-02-09 | 1,290 | 1,350 | 1,270 | 1,330 | 339,000 | 1,330 |
| 1990-02-08 | 1,270 | 1,290 | 1,230 | 1,260 | 101,000 | 1,260 |
| 1990-02-07 | 1,280 | 1,280 | 1,250 | 1,250 | 89,000 | 1,250 |
| 1990-02-06 | 1,220 | 1,280 | 1,200 | 1,280 | 147,000 | 1,280 |
| 1990-02-05 | 1,240 | 1,240 | 1,200 | 1,220 | 42,000 | 1,220 |
| 1990-02-02 | 1,230 | 1,240 | 1,210 | 1,240 | 31,000 | 1,240 |
| 1990-02-01 | 1,250 | 1,250 | 1,210 | 1,210 | 54,000 | 1,210 |
| 1990-01-31 | 1,170 | 1,250 | 1,160 | 1,240 | 67,000 | 1,240 |
| 1990-01-30 | 1,150 | 1,180 | 1,140 | 1,170 | 29,000 | 1,170 |
| 1990-01-29 | 1,160 | 1,160 | 1,140 | 1,160 | 34,000 | 1,160 |
| 1990-01-26 | 1,180 | 1,190 | 1,160 | 1,160 | 28,000 | 1,160 |
| 1990-01-25 | 1,190 | 1,200 | 1,170 | 1,190 | 44,000 | 1,190 |
| 1990-01-24 | 1,190 | 1,200 | 1,180 | 1,180 | 37,000 | 1,180 |
| 1990-01-23 | 1,190 | 1,200 | 1,180 | 1,190 | 57,000 | 1,190 |
| 1990-01-22 | 1,220 | 1,220 | 1,190 | 1,210 | 80,000 | 1,210 |
| 1990-01-19 | 1,240 | 1,240 | 1,180 | 1,200 | 84,000 | 1,200 |
| 1990-01-18 | 1,280 | 1,280 | 1,220 | 1,240 | 188,000 | 1,240 |
| 1990-01-17 | 1,170 | 1,280 | 1,170 | 1,270 | 662,000 | 1,270 |
| 1990-01-16 | 1,180 | 1,180 | 1,150 | 1,170 | 61,000 | 1,170 |
| 1990-01-12 | 1,200 | 1,200 | 1,180 | 1,200 | 273,000 | 1,200 |
| 1990-01-11 | 1,100 | 1,190 | 1,100 | 1,190 | 174,000 | 1,190 |
| 1990-01-10 | 1,080 | 1,100 | 1,070 | 1,090 | 64,000 | 1,090 |
| 1990-01-09 | 1,080 | 1,090 | 1,070 | 1,090 | 39,000 | 1,090 |
| 1990-01-08 | 1,070 | 1,090 | 1,060 | 1,090 | 22,000 | 1,090 |
| 1990-01-05 | 1,080 | 1,100 | 1,060 | 1,060 | 52,000 | 1,060 |
| 1990-01-04 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 | 1,080 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
