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
