2053 中部飼料(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 909 | 910 | 909 | 910 | 4,000 | 910 |
| 1991-12-25 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1991-12-24 | 911 | 920 | 910 | 910 | 6,000 | 910 |
| 1991-12-20 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1991-12-19 | 950 | 950 | 910 | 910 | 12,000 | 910 |
| 1991-12-18 | 950 | 950 | 949 | 949 | 3,000 | 949 |
| 1991-12-17 | 970 | 970 | 945 | 945 | 24,000 | 945 |
| 1991-12-16 | 940 | 950 | 940 | 950 | 21,000 | 950 |
| 1991-12-13 | 915 | 920 | 915 | 920 | 12,000 | 920 |
| 1991-12-12 | 900 | 910 | 899 | 910 | 7,000 | 910 |
| 1991-12-11 | 909 | 909 | 890 | 890 | 5,000 | 890 |
| 1991-12-10 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-12-09 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-12-06 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1991-12-05 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1991-12-04 | 900 | 900 | 890 | 900 | 6,000 | 900 |
| 1991-12-03 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1991-12-02 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1991-11-29 | 930 | 930 | 929 | 930 | 7,000 | 930 |
| 1991-11-28 | 931 | 931 | 929 | 929 | 3,000 | 929 |
| 1991-11-26 | 921 | 921 | 910 | 910 | 8,000 | 910 |
| 1991-11-25 | 951 | 951 | 932 | 940 | 9,000 | 940 |
| 1991-11-21 | 945 | 970 | 945 | 970 | 7,000 | 970 |
| 1991-11-20 | 971 | 971 | 970 | 970 | 11,000 | 970 |
| 1991-11-19 | 965 | 976 | 965 | 965 | 10,000 | 965 |
| 1991-11-18 | 967 | 967 | 955 | 965 | 27,000 | 965 |
| 1991-11-15 | 975 | 990 | 971 | 971 | 16,000 | 971 |
| 1991-11-14 | 981 | 983 | 968 | 968 | 10,000 | 968 |
| 1991-11-13 | 958 | 980 | 958 | 971 | 11,000 | 971 |
| 1991-11-12 | 959 | 961 | 955 | 955 | 16,000 | 955 |
| 1991-11-11 | 977 | 977 | 960 | 960 | 9,000 | 960 |
| 1991-11-08 | 980 | 980 | 960 | 977 | 38,000 | 977 |
| 1991-11-07 | 990 | 1,000 | 975 | 990 | 96,000 | 990 |
| 1991-11-06 | 984 | 1,000 | 980 | 995 | 194,000 | 995 |
| 1991-11-01 | 872 | 875 | 870 | 870 | 4,000 | 870 |
| 1991-10-31 | 870 | 883 | 865 | 872 | 9,000 | 872 |
| 1991-10-30 | 870 | 871 | 869 | 869 | 3,000 | 869 |
| 1991-10-29 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1991-10-28 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 1991-10-25 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1991-10-24 | 851 | 855 | 851 | 852 | 7,000 | 852 |
| 1991-10-23 | 850 | 850 | 840 | 846 | 6,000 | 846 |
| 1991-10-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1991-10-21 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1991-10-17 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1991-10-16 | 827 | 827 | 827 | 827 | 5,000 | 827 |
| 1991-10-15 | 830 | 830 | 825 | 825 | 6,000 | 825 |
| 1991-10-14 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 1991-10-11 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1991-10-09 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1991-10-08 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1991-10-07 | 841 | 843 | 841 | 843 | 2,000 | 843 |
| 1991-10-04 | 835 | 840 | 831 | 840 | 13,000 | 840 |
| 1991-10-03 | 826 | 830 | 825 | 826 | 6,000 | 826 |
| 1991-10-02 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1991-09-30 | 812 | 835 | 812 | 835 | 3,000 | 835 |
| 1991-09-27 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1991-09-26 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1991-09-25 | 850 | 850 | 848 | 848 | 16,000 | 848 |
| 1991-09-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-09-20 | 855 | 860 | 850 | 850 | 11,000 | 850 |
| 1991-09-19 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 1991-09-18 | 820 | 827 | 820 | 822 | 13,000 | 822 |
| 1991-09-17 | 800 | 815 | 800 | 815 | 10,000 | 815 |
| 1991-09-12 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1991-09-11 | 775 | 785 | 775 | 785 | 6,000 | 785 |
| 1991-09-10 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1991-09-09 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1991-09-06 | 770 | 770 | 769 | 770 | 11,000 | 770 |
| 1991-09-05 | 780 | 785 | 775 | 775 | 10,000 | 775 |
| 1991-09-04 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1991-09-02 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 1991-08-30 | 779 | 779 | 771 | 771 | 2,000 | 771 |
| 1991-08-29 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1991-08-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1991-08-27 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1991-08-26 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1991-08-23 | 783 | 783 | 780 | 783 | 4,000 | 783 |
| 1991-08-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1991-08-20 | 800 | 800 | 770 | 771 | 8,000 | 771 |
| 1991-08-19 | 825 | 825 | 822 | 822 | 13,000 | 822 |
| 1991-08-14 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1991-08-08 | 880 | 900 | 880 | 885 | 6,000 | 885 |
| 1991-08-07 | 860 | 870 | 860 | 870 | 6,000 | 870 |
| 1991-08-06 | 861 | 861 | 860 | 860 | 8,000 | 860 |
| 1991-08-05 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1991-08-02 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1991-08-01 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 1991-07-31 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1991-07-30 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1991-07-29 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1991-07-26 | 890 | 890 | 870 | 870 | 4,000 | 870 |
| 1991-07-24 | 890 | 890 | 870 | 890 | 18,000 | 890 |
| 1991-07-23 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1991-07-16 | 940 | 940 | 931 | 931 | 11,000 | 931 |
| 1991-07-15 | 900 | 930 | 890 | 930 | 28,000 | 930 |
| 1991-07-12 | 899 | 900 | 884 | 899 | 16,000 | 899 |
| 1991-07-11 | 884 | 900 | 884 | 900 | 10,000 | 900 |
| 1991-07-10 | 879 | 884 | 879 | 884 | 5,000 | 884 |
| 1991-07-05 | 949 | 949 | 949 | 949 | 6,000 | 949 |
| 1991-07-04 | 960 | 960 | 959 | 959 | 10,000 | 959 |
| 1991-07-02 | 981 | 981 | 971 | 971 | 2,000 | 971 |
| 1991-07-01 | 970 | 981 | 970 | 981 | 14,000 | 981 |
| 1991-06-28 | 969 | 970 | 969 | 970 | 4,000 | 970 |
| 1991-06-27 | 970 | 980 | 970 | 970 | 10,000 | 970 |
| 1991-06-26 | 973 | 984 | 973 | 980 | 18,000 | 980 |
| 1991-06-25 | 989 | 989 | 970 | 980 | 24,000 | 980 |
| 1991-06-24 | 979 | 999 | 970 | 999 | 46,000 | 999 |
| 1991-06-21 | 950 | 970 | 950 | 959 | 18,000 | 959 |
| 1991-06-20 | 930 | 930 | 920 | 920 | 10,000 | 920 |
| 1991-06-19 | 967 | 975 | 960 | 960 | 17,000 | 960 |
| 1991-06-18 | 966 | 980 | 960 | 980 | 55,000 | 980 |
| 1991-06-17 | 930 | 964 | 930 | 960 | 17,000 | 960 |
| 1991-06-14 | 930 | 930 | 929 | 930 | 16,000 | 930 |
| 1991-06-13 | 904 | 904 | 900 | 900 | 17,000 | 900 |
| 1991-06-12 | 910 | 910 | 903 | 903 | 10,000 | 903 |
| 1991-06-11 | 919 | 920 | 910 | 910 | 8,000 | 910 |
| 1991-06-10 | 926 | 930 | 920 | 920 | 10,000 | 920 |
| 1991-06-07 | 921 | 930 | 915 | 925 | 14,000 | 925 |
| 1991-06-06 | 934 | 940 | 930 | 930 | 19,000 | 930 |
| 1991-06-05 | 915 | 930 | 915 | 920 | 14,000 | 920 |
| 1991-06-04 | 940 | 945 | 913 | 913 | 11,000 | 913 |
| 1991-06-03 | 940 | 955 | 923 | 940 | 19,000 | 940 |
| 1991-05-31 | 959 | 959 | 948 | 949 | 15,000 | 949 |
| 1991-05-30 | 950 | 960 | 940 | 960 | 26,000 | 960 |
| 1991-05-29 | 970 | 979 | 960 | 960 | 80,000 | 960 |
| 1991-05-28 | 940 | 960 | 940 | 960 | 99,000 | 960 |
| 1991-05-27 | 901 | 919 | 900 | 900 | 45,000 | 900 |
| 1991-05-24 | 920 | 921 | 895 | 900 | 18,000 | 900 |
| 1991-05-23 | 850 | 910 | 850 | 910 | 51,000 | 910 |
| 1991-05-22 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1991-05-20 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1991-05-17 | 844 | 845 | 841 | 841 | 3,000 | 841 |
| 1991-05-16 | 845 | 845 | 845 | 845 | 19,000 | 845 |
| 1991-05-15 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1991-05-13 | 860 | 860 | 851 | 860 | 3,000 | 860 |
| 1991-05-10 | 880 | 880 | 870 | 870 | 17,000 | 870 |
| 1991-05-09 | 860 | 860 | 860 | 860 | 18,000 | 860 |
| 1991-05-08 | 830 | 860 | 830 | 860 | 6,000 | 860 |
| 1991-05-07 | 839 | 850 | 839 | 850 | 11,000 | 850 |
| 1991-05-02 | 829 | 829 | 810 | 829 | 12,000 | 829 |
| 1991-04-30 | 820 | 830 | 820 | 830 | 9,000 | 830 |
| 1991-04-26 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1991-04-25 | 851 | 852 | 840 | 840 | 9,000 | 840 |
| 1991-04-24 | 850 | 852 | 850 | 850 | 11,000 | 850 |
| 1991-04-23 | 870 | 870 | 851 | 851 | 5,000 | 851 |
| 1991-04-22 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1991-04-19 | 861 | 861 | 860 | 860 | 8,000 | 860 |
| 1991-04-18 | 878 | 878 | 861 | 861 | 2,000 | 861 |
| 1991-04-17 | 880 | 880 | 870 | 878 | 19,000 | 878 |
| 1991-04-16 | 879 | 880 | 879 | 880 | 4,000 | 880 |
| 1991-04-15 | 882 | 885 | 870 | 880 | 16,000 | 880 |
| 1991-04-11 | 864 | 880 | 864 | 880 | 5,000 | 880 |
| 1991-04-10 | 840 | 860 | 840 | 860 | 21,000 | 860 |
| 1991-04-09 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 1991-04-08 | 855 | 860 | 850 | 850 | 6,000 | 850 |
| 1991-04-04 | 826 | 850 | 826 | 850 | 5,000 | 850 |
| 1991-04-03 | 821 | 821 | 821 | 821 | 4,000 | 821 |
| 1991-04-02 | 825 | 825 | 815 | 815 | 5,000 | 815 |
| 1991-04-01 | 829 | 829 | 828 | 828 | 2,000 | 828 |
| 1991-03-29 | 825 | 830 | 825 | 830 | 6,000 | 830 |
| 1991-03-28 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1991-03-27 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1991-03-26 | 862 | 870 | 850 | 850 | 8,000 | 850 |
| 1991-03-25 | 871 | 871 | 860 | 860 | 4,000 | 860 |
| 1991-03-22 | 874 | 880 | 870 | 871 | 10,000 | 871 |
| 1991-03-20 | 881 | 885 | 880 | 880 | 19,000 | 880 |
| 1991-03-19 | 865 | 871 | 865 | 871 | 8,000 | 871 |
| 1991-03-18 | 850 | 850 | 840 | 850 | 17,000 | 850 |
| 1991-03-15 | 840 | 850 | 830 | 850 | 26,000 | 850 |
| 1991-03-14 | 804 | 820 | 804 | 810 | 6,000 | 810 |
| 1991-03-13 | 811 | 814 | 811 | 814 | 5,000 | 814 |
| 1991-03-12 | 801 | 810 | 801 | 810 | 3,000 | 810 |
| 1991-03-11 | 800 | 800 | 790 | 800 | 10,000 | 800 |
| 1991-03-08 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-03-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1991-03-06 | 770 | 800 | 770 | 800 | 9,000 | 800 |
| 1991-03-05 | 750 | 770 | 750 | 770 | 3,000 | 770 |
| 1991-03-04 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1991-03-01 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 1991-02-27 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-02-26 | 785 | 800 | 785 | 800 | 4,000 | 800 |
| 1991-02-25 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 1991-02-22 | 735 | 735 | 730 | 735 | 5,000 | 735 |
| 1991-02-21 | 779 | 779 | 750 | 750 | 4,000 | 750 |
| 1991-02-20 | 781 | 781 | 770 | 780 | 15,000 | 780 |
| 1991-02-19 | 780 | 780 | 770 | 775 | 16,000 | 775 |
| 1991-02-15 | 711 | 711 | 710 | 710 | 5,000 | 710 |
| 1991-02-14 | 721 | 721 | 710 | 710 | 11,000 | 710 |
| 1991-02-13 | 692 | 692 | 691 | 691 | 11,000 | 691 |
| 1991-02-08 | 632 | 645 | 632 | 641 | 13,000 | 641 |
| 1991-02-07 | 636 | 636 | 633 | 633 | 4,000 | 633 |
| 1991-02-06 | 610 | 621 | 610 | 621 | 15,000 | 621 |
| 1991-02-04 | 591 | 601 | 591 | 600 | 4,000 | 600 |
| 1991-01-31 | 620 | 620 | 601 | 601 | 7,000 | 601 |
| 1991-01-30 | 612 | 612 | 610 | 610 | 5,000 | 610 |
| 1991-01-29 | 600 | 606 | 600 | 606 | 6,000 | 606 |
| 1991-01-28 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 1991-01-25 | 605 | 611 | 605 | 611 | 4,000 | 611 |
| 1991-01-24 | 599 | 605 | 599 | 605 | 5,000 | 605 |
| 1991-01-22 | 630 | 630 | 629 | 629 | 12,000 | 629 |
| 1991-01-21 | 630 | 631 | 630 | 631 | 3,000 | 631 |
| 1991-01-18 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1991-01-17 | 630 | 630 | 620 | 620 | 11,000 | 620 |
| 1991-01-14 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1991-01-11 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 1991-01-09 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1991-01-08 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1991-01-07 | 685 | 685 | 675 | 675 | 12,000 | 675 |
| 1991-01-04 | 675 | 675 | 675 | 675 | 4,000 | 675 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
