2053 中部飼料(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	670	670	670	670	2,000	670
1992-12-29	690	690	690	690	2,000	690
1992-12-28	699	699	699	699	4,000	699
1992-12-25	670	670	670	670	1,000	670
1992-12-24	670	670	660	660	33,000	660
1992-12-22	690	690	690	690	1,000	690
1992-12-21	705	705	690	690	11,000	690
1992-12-18	700	705	700	705	10,000	705
1992-12-17	700	700	700	700	4,000	700
1992-12-16	700	705	700	700	5,000	700
1992-12-15	700	705	700	705	15,000	705
1992-12-14	705	705	700	700	2,000	700
1992-12-11	695	695	695	695	1,000	695
1992-12-10	685	685	685	685	1,000	685
1992-12-09	690	690	685	690	6,000	690
1992-12-08	700	700	700	700	1,000	700
1992-12-07	700	700	700	700	5,000	700
1992-12-04	688	689	685	685	4,000	685
1992-12-03	698	698	698	698	6,000	698
1992-12-02	699	699	698	698	2,000	698
1992-12-01	697	699	697	699	4,000	699
1992-11-30	699	699	699	699	2,000	699
1992-11-27	690	700	690	690	5,000	690
1992-11-26	688	689	688	689	2,000	689
1992-11-25	699	699	689	689	5,000	689
1992-11-24	705	705	705	705	6,000	705
1992-11-20	700	710	700	710	4,000	710
1992-11-19	680	710	680	700	10,000	700
1992-11-16	660	660	660	660	1,000	660
1992-11-13	661	661	660	660	7,000	660
1992-11-12	651	661	651	661	3,000	661
1992-11-11	661	661	650	650	5,000	650
1992-11-10	660	660	660	660	4,000	660
1992-11-09	679	679	666	666	4,000	666
1992-11-06	681	681	680	680	4,000	680
1992-11-05	681	681	680	680	10,000	680
1992-11-04	680	680	680	680	4,000	680
1992-11-02	690	690	680	680	3,000	680
1992-10-30	700	700	700	700	3,000	700
1992-10-29	711	711	700	700	13,000	700
1992-10-28	720	720	711	711	3,000	711
1992-10-27	711	711	710	710	3,000	710
1992-10-26	710	710	710	710	3,000	710
1992-10-23	710	730	710	710	6,000	710
1992-10-21	730	730	730	730	2,000	730
1992-10-20	730	730	730	730	33,000	730
1992-10-16	731	734	730	730	13,000	730
1992-10-15	730	740	730	731	12,000	731
1992-10-14	739	740	739	739	3,000	739
1992-10-12	740	740	740	740	1,000	740
1992-10-09	751	751	740	740	3,000	740
1992-10-08	740	741	740	741	3,000	741
1992-10-07	745	745	745	745	6,000	745
1992-10-06	752	752	745	745	5,000	745
1992-10-05	742	752	742	752	3,000	752
1992-10-02	750	750	742	742	4,000	742
1992-09-30	741	741	735	741	13,000	741
1992-09-29	750	750	740	741	19,000	741
1992-09-28	750	750	750	750	25,000	750
1992-09-25	757	760	757	757	37,000	757
1992-09-21	792	799	792	795	10,000	795
1992-09-18	777	792	777	792	4,000	792
1992-09-17	795	795	780	780	15,000	780
1992-09-16	790	800	790	795	3,000	795
1992-09-11	775	785	775	783	7,000	783
1992-09-10	773	773	773	773	1,000	773
1992-09-09	772	772	772	772	4,000	772
1992-09-08	775	775	770	770	2,000	770
1992-09-07	800	800	790	790	4,000	790
1992-09-04	821	821	810	810	22,000	810
1992-09-03	812	818	810	815	9,000	815
1992-09-02	810	810	810	810	1,000	810
1992-09-01	820	820	810	815	8,000	815
1992-08-31	810	820	810	820	10,000	820
1992-08-28	760	760	760	760	3,000	760
1992-08-27	760	760	760	760	3,000	760
1992-08-26	750	760	750	760	10,000	760
1992-08-25	750	751	750	751	7,000	751
1992-08-20	660	660	660	660	2,000	660
1992-08-19	640	650	640	650	5,000	650
1992-08-18	690	690	659	659	3,000	659
1992-08-17	690	699	690	690	14,000	690
1992-08-14	690	690	690	690	1,000	690
1992-08-13	712	712	712	712	1,000	712
1992-08-12	757	757	732	732	6,000	732
1992-08-11	760	760	760	760	21,000	760
1992-08-10	760	761	760	760	25,000	760
1992-08-07	760	761	760	761	13,000	761
1992-08-06	756	761	756	761	3,000	761
1992-08-05	753	760	753	760	20,000	760
1992-08-04	755	755	755	755	1,000	755
1992-08-03	753	753	753	753	4,000	753
1992-07-31	753	753	753	753	20,000	753
1992-07-30	750	755	750	755	5,000	755
1992-07-29	760	770	760	760	18,000	760
1992-07-28	780	780	750	750	8,000	750
1992-07-27	781	781	781	781	3,000	781
1992-07-24	780	790	780	790	7,000	790
1992-07-22	780	800	780	780	8,000	780
1992-07-21	790	790	790	790	3,000	790
1992-07-20	819	819	810	810	13,000	810
1992-07-17	830	830	830	830	2,000	830
1992-07-16	810	810	810	810	1,000	810
1992-07-15	800	829	800	829	6,000	829
1992-07-14	800	800	800	800	3,000	800
1992-07-10	802	802	790	790	6,000	790
1992-07-09	800	800	800	800	5,000	800
1992-07-08	784	790	784	790	10,000	790
1992-07-07	781	790	781	790	4,000	790
1992-07-06	776	776	776	776	2,000	776
1992-07-02	750	750	750	750	2,000	750
1992-07-01	745	750	745	750	3,000	750
1992-06-30	733	735	733	735	9,000	735
1992-06-26	780	780	780	780	2,000	780
1992-06-25	781	782	781	782	4,000	782
1992-06-24	790	790	786	786	3,000	786
1992-06-23	777	785	777	780	5,000	780
1992-06-22	776	776	776	776	1,000	776
1992-06-18	785	785	770	784	8,000	784
1992-06-17	785	785	785	785	10,000	785
1992-06-15	800	800	785	785	14,000	785
1992-06-12	810	810	801	801	10,000	801
1992-06-11	801	801	800	800	2,000	800
1992-06-10	810	810	800	800	4,000	800
1992-06-09	820	820	810	810	13,000	810
1992-06-08	820	820	820	820	3,000	820
1992-06-05	829	829	820	820	3,000	820
1992-06-03	831	831	820	830	6,000	830
1992-06-01	830	830	830	830	3,000	830
1992-05-29	820	820	810	810	7,000	810
1992-05-28	820	820	820	820	1,000	820
1992-05-27	829	829	820	820	6,000	820
1992-05-26	840	840	830	830	8,000	830
1992-05-25	830	840	830	840	3,000	840
1992-05-22	857	857	840	840	10,000	840
1992-05-21	848	852	845	852	14,000	852
1992-05-20	800	850	800	849	13,000	849
1992-05-19	781	810	781	790	11,000	790
1992-05-18	789	790	770	780	5,000	780
1992-05-15	800	800	790	790	16,000	790
1992-05-14	810	810	790	800	29,000	800
1992-05-13	810	820	805	810	15,000	810
1992-05-12	800	800	800	800	9,000	800
1992-05-11	750	770	740	770	31,000	770
1992-05-08	750	750	740	740	5,000	740
1992-05-07	716	716	716	716	1,000	716
1992-05-06	695	695	695	695	2,000	695
1992-05-01	707	707	695	695	12,000	695
1992-04-30	710	710	700	700	5,000	700
1992-04-28	700	700	700	700	3,000	700
1992-04-24	690	690	681	690	10,000	690
1992-04-23	690	690	680	680	2,000	680
1992-04-22	699	699	690	690	3,000	690
1992-04-21	710	710	710	710	1,000	710
1992-04-20	730	734	730	734	3,000	734
1992-04-17	733	733	730	730	15,000	730
1992-04-16	740	740	730	730	9,000	730
1992-04-15	730	730	730	730	3,000	730
1992-04-14	725	725	725	725	1,000	725
1992-04-13	715	715	715	715	9,000	715
1992-04-10	670	695	670	695	12,000	695
1992-04-09	660	671	660	671	3,000	671
1992-04-08	681	681	660	660	21,000	660
1992-04-07	726	726	680	680	39,000	680
1992-04-03	750	750	750	750	3,000	750
1992-04-01	805	805	799	799	6,000	799
1992-03-31	802	802	801	801	7,000	801
1992-03-30	801	801	800	800	4,000	800
1992-03-27	800	801	800	801	6,000	801
1992-03-26	831	831	830	830	7,000	830
1992-03-25	835	835	830	830	5,000	830
1992-03-23	850	850	850	850	3,000	850
1992-03-19	850	860	850	850	3,000	850
1992-03-18	845	845	830	830	11,000	830
1992-03-17	851	854	845	845	5,000	845
1992-03-12	890	895	890	895	4,000	895
1992-03-06	900	900	890	900	5,000	900
1992-03-05	900	910	900	900	9,000	900
1992-03-04	899	900	899	900	15,000	900
1992-03-03	899	900	899	900	4,000	900
1992-03-02	899	900	890	900	6,000	900
1992-02-28	884	900	884	900	3,000	900
1992-02-27	876	876	876	876	1,000	876
1992-02-26	850	875	850	875	3,000	875
1992-02-25	850	856	850	856	10,000	856
1992-02-19	900	900	900	900	1,000	900
1992-02-18	900	900	900	900	11,000	900
1992-02-14	900	900	900	900	5,000	900
1992-02-13	903	910	903	910	6,000	910
1992-02-12	890	890	890	890	1,000	890
1992-02-10	919	920	900	900	5,000	900
1992-02-07	902	920	900	920	9,000	920
1992-02-06	881	900	881	900	7,000	900
1992-02-05	880	880	880	880	3,000	880
1992-02-04	875	875	875	875	2,000	875
1992-01-30	835	835	835	835	1,000	835
1992-01-29	831	831	831	831	4,000	831
1992-01-28	840	840	830	830	9,000	830
1992-01-27	860	860	860	860	2,000	860
1992-01-24	860	860	860	860	1,000	860
1992-01-23	841	841	840	840	4,000	840
1992-01-22	830	830	830	830	2,000	830
1992-01-21	860	860	860	860	10,000	860
1992-01-20	860	860	860	860	2,000	860
1992-01-13	890	890	890	890	1,000	890
1992-01-10	900	900	900	900	1,000	900
1992-01-09	911	911	890	890	6,000	890
1992-01-08	940	940	920	920	4,000	920
1992-01-07	949	949	949	949	2,000	949

分割・併合履歴： [1987-01-28]1株→1.05株