2053 中部飼料(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-12-27 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1993-12-24 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1993-12-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-12-21 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 1993-12-20 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 1993-12-17 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1993-12-16 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 1993-12-15 | 700 | 700 | 700 | 700 | 16,000 | 700 |
| 1993-12-14 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 1993-12-13 | 700 | 700 | 700 | 700 | 23,000 | 700 |
| 1993-12-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1993-12-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1993-12-08 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1993-12-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-12-06 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 1993-12-02 | 700 | 700 | 700 | 700 | 21,000 | 700 |
| 1993-12-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-11-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-11-29 | 720 | 720 | 720 | 720 | 30,000 | 720 |
| 1993-11-26 | 720 | 720 | 720 | 720 | 37,000 | 720 |
| 1993-11-25 | 720 | 720 | 720 | 720 | 37,000 | 720 |
| 1993-11-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-11-17 | 794 | 794 | 794 | 794 | 10,000 | 794 |
| 1993-11-16 | 795 | 795 | 794 | 794 | 2,000 | 794 |
| 1993-11-15 | 790 | 795 | 790 | 795 | 4,000 | 795 |
| 1993-11-12 | 780 | 788 | 780 | 788 | 2,000 | 788 |
| 1993-11-11 | 770 | 780 | 770 | 775 | 6,000 | 775 |
| 1993-11-10 | 799 | 800 | 799 | 800 | 8,000 | 800 |
| 1993-11-09 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1993-11-08 | 810 | 819 | 810 | 819 | 5,000 | 819 |
| 1993-11-05 | 818 | 820 | 818 | 820 | 23,000 | 820 |
| 1993-11-04 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1993-11-02 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1993-11-01 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1993-10-29 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1993-10-28 | 810 | 820 | 810 | 820 | 28,000 | 820 |
| 1993-10-25 | 820 | 820 | 815 | 820 | 19,000 | 820 |
| 1993-10-22 | 816 | 820 | 816 | 820 | 7,000 | 820 |
| 1993-10-21 | 816 | 821 | 816 | 820 | 8,000 | 820 |
| 1993-10-20 | 820 | 820 | 815 | 815 | 7,000 | 815 |
| 1993-10-19 | 809 | 809 | 809 | 809 | 9,000 | 809 |
| 1993-10-15 | 875 | 879 | 875 | 879 | 10,000 | 879 |
| 1993-10-14 | 865 | 880 | 865 | 879 | 12,000 | 879 |
| 1993-10-13 | 870 | 870 | 860 | 865 | 4,000 | 865 |
| 1993-10-12 | 869 | 880 | 869 | 880 | 24,000 | 880 |
| 1993-10-08 | 860 | 870 | 860 | 869 | 17,000 | 869 |
| 1993-10-07 | 855 | 870 | 855 | 870 | 7,000 | 870 |
| 1993-10-06 | 869 | 869 | 860 | 861 | 7,000 | 861 |
| 1993-10-05 | 856 | 870 | 856 | 870 | 20,000 | 870 |
| 1993-10-04 | 855 | 858 | 855 | 856 | 17,000 | 856 |
| 1993-10-01 | 836 | 858 | 836 | 855 | 13,000 | 855 |
| 1993-09-30 | 830 | 840 | 830 | 835 | 25,000 | 835 |
| 1993-09-29 | 827 | 831 | 827 | 830 | 11,000 | 830 |
| 1993-09-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-09-27 | 835 | 835 | 830 | 835 | 12,000 | 835 |
| 1993-09-24 | 834 | 835 | 834 | 835 | 4,000 | 835 |
| 1993-09-22 | 835 | 835 | 832 | 832 | 16,000 | 832 |
| 1993-09-21 | 833 | 833 | 833 | 833 | 5,000 | 833 |
| 1993-09-20 | 832 | 835 | 832 | 832 | 20,000 | 832 |
| 1993-09-17 | 832 | 833 | 832 | 832 | 16,000 | 832 |
| 1993-09-16 | 840 | 849 | 832 | 832 | 16,000 | 832 |
| 1993-09-14 | 832 | 840 | 830 | 840 | 6,000 | 840 |
| 1993-09-13 | 830 | 832 | 830 | 831 | 4,000 | 831 |
| 1993-09-10 | 806 | 820 | 806 | 820 | 19,000 | 820 |
| 1993-09-09 | 815 | 815 | 810 | 810 | 20,000 | 810 |
| 1993-09-08 | 820 | 820 | 800 | 805 | 53,000 | 805 |
| 1993-09-07 | 800 | 819 | 800 | 810 | 15,000 | 810 |
| 1993-09-06 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1993-09-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-09-02 | 760 | 760 | 760 | 760 | 11,000 | 760 |
| 1993-09-01 | 770 | 780 | 770 | 775 | 9,000 | 775 |
| 1993-08-25 | 781 | 800 | 780 | 780 | 4,000 | 780 |
| 1993-08-23 | 800 | 800 | 780 | 780 | 11,000 | 780 |
| 1993-08-20 | 800 | 809 | 800 | 800 | 4,000 | 800 |
| 1993-08-19 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1993-08-11 | 768 | 768 | 765 | 768 | 5,000 | 768 |
| 1993-08-10 | 768 | 768 | 768 | 768 | 4,000 | 768 |
| 1993-08-09 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 1993-08-06 | 780 | 780 | 772 | 772 | 5,000 | 772 |
| 1993-08-05 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-08-04 | 778 | 780 | 778 | 780 | 2,000 | 780 |
| 1993-08-03 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1993-08-02 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1993-07-27 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1993-07-26 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 1993-07-23 | 779 | 779 | 772 | 775 | 4,000 | 775 |
| 1993-07-22 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1993-07-21 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1993-07-20 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 1993-07-19 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1993-07-16 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-07-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1993-07-14 | 780 | 780 | 772 | 772 | 8,000 | 772 |
| 1993-07-12 | 788 | 788 | 787 | 787 | 2,000 | 787 |
| 1993-07-09 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1993-07-07 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1993-07-06 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 1993-07-01 | 771 | 771 | 771 | 771 | 3,000 | 771 |
| 1993-06-30 | 773 | 773 | 772 | 772 | 3,000 | 772 |
| 1993-06-29 | 771 | 771 | 771 | 771 | 10,000 | 771 |
| 1993-06-28 | 781 | 791 | 781 | 781 | 5,000 | 781 |
| 1993-06-25 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1993-06-24 | 776 | 790 | 776 | 790 | 3,000 | 790 |
| 1993-06-23 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1993-06-22 | 779 | 779 | 770 | 770 | 2,000 | 770 |
| 1993-06-21 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1993-06-18 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1993-06-17 | 800 | 801 | 800 | 800 | 10,000 | 800 |
| 1993-06-16 | 800 | 800 | 789 | 789 | 14,000 | 789 |
| 1993-06-15 | 840 | 841 | 820 | 820 | 12,000 | 820 |
| 1993-06-14 | 860 | 860 | 849 | 850 | 8,000 | 850 |
| 1993-06-11 | 885 | 885 | 870 | 875 | 10,000 | 875 |
| 1993-06-10 | 886 | 886 | 885 | 885 | 5,000 | 885 |
| 1993-06-08 | 895 | 895 | 885 | 885 | 10,000 | 885 |
| 1993-06-07 | 881 | 895 | 881 | 890 | 50,000 | 890 |
| 1993-06-04 | 892 | 900 | 880 | 885 | 43,000 | 885 |
| 1993-06-03 | 899 | 899 | 882 | 882 | 17,000 | 882 |
| 1993-06-02 | 855 | 880 | 850 | 880 | 29,000 | 880 |
| 1993-06-01 | 855 | 860 | 850 | 850 | 9,000 | 850 |
| 1993-05-31 | 860 | 875 | 860 | 875 | 6,000 | 875 |
| 1993-05-28 | 880 | 888 | 865 | 865 | 20,000 | 865 |
| 1993-05-27 | 865 | 880 | 863 | 880 | 17,000 | 880 |
| 1993-05-26 | 840 | 860 | 840 | 855 | 32,000 | 855 |
| 1993-05-25 | 820 | 840 | 819 | 840 | 41,000 | 840 |
| 1993-05-24 | 772 | 799 | 772 | 799 | 31,000 | 799 |
| 1993-05-21 | 775 | 780 | 770 | 770 | 6,000 | 770 |
| 1993-05-20 | 776 | 780 | 775 | 780 | 14,000 | 780 |
| 1993-05-19 | 777 | 777 | 775 | 775 | 6,000 | 775 |
| 1993-05-18 | 776 | 776 | 775 | 776 | 6,000 | 776 |
| 1993-05-17 | 770 | 778 | 770 | 775 | 18,000 | 775 |
| 1993-05-14 | 767 | 768 | 765 | 767 | 10,000 | 767 |
| 1993-05-13 | 770 | 775 | 770 | 771 | 5,000 | 771 |
| 1993-05-12 | 776 | 780 | 765 | 770 | 13,000 | 770 |
| 1993-05-11 | 770 | 780 | 770 | 775 | 18,000 | 775 |
| 1993-05-10 | 734 | 750 | 734 | 750 | 16,000 | 750 |
| 1993-05-07 | 730 | 730 | 725 | 730 | 15,000 | 730 |
| 1993-05-06 | 719 | 720 | 719 | 720 | 5,000 | 720 |
| 1993-04-30 | 705 | 712 | 705 | 712 | 4,000 | 712 |
| 1993-04-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-04-27 | 691 | 710 | 690 | 710 | 7,000 | 710 |
| 1993-04-26 | 700 | 701 | 691 | 691 | 7,000 | 691 |
| 1993-04-23 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1993-04-22 | 729 | 729 | 704 | 704 | 6,000 | 704 |
| 1993-04-21 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 1993-04-20 | 710 | 731 | 710 | 730 | 21,000 | 730 |
| 1993-04-19 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1993-04-16 | 706 | 710 | 705 | 710 | 12,000 | 710 |
| 1993-04-15 | 709 | 709 | 705 | 705 | 4,000 | 705 |
| 1993-04-14 | 712 | 712 | 710 | 710 | 8,000 | 710 |
| 1993-04-13 | 700 | 712 | 700 | 712 | 5,000 | 712 |
| 1993-04-12 | 695 | 700 | 691 | 700 | 15,000 | 700 |
| 1993-04-09 | 688 | 688 | 685 | 685 | 13,000 | 685 |
| 1993-04-08 | 682 | 682 | 661 | 668 | 14,000 | 668 |
| 1993-04-07 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1993-04-06 | 680 | 695 | 680 | 695 | 18,000 | 695 |
| 1993-04-05 | 686 | 686 | 680 | 680 | 21,000 | 680 |
| 1993-04-02 | 680 | 700 | 680 | 685 | 12,000 | 685 |
| 1993-03-30 | 673 | 675 | 673 | 675 | 4,000 | 675 |
| 1993-03-29 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1993-03-26 | 636 | 659 | 636 | 659 | 4,000 | 659 |
| 1993-03-25 | 658 | 658 | 646 | 646 | 5,000 | 646 |
| 1993-03-23 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1993-03-22 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 1993-03-19 | 645 | 660 | 645 | 659 | 7,000 | 659 |
| 1993-03-18 | 644 | 650 | 644 | 644 | 12,000 | 644 |
| 1993-03-17 | 634 | 644 | 634 | 644 | 3,000 | 644 |
| 1993-03-16 | 644 | 644 | 634 | 634 | 3,000 | 634 |
| 1993-03-15 | 622 | 646 | 622 | 646 | 2,000 | 646 |
| 1993-03-11 | 626 | 626 | 625 | 626 | 7,000 | 626 |
| 1993-03-09 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1993-03-08 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1993-03-05 | 623 | 623 | 622 | 622 | 3,000 | 622 |
| 1993-03-03 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1993-03-02 | 650 | 650 | 620 | 620 | 11,000 | 620 |
| 1993-02-26 | 640 | 650 | 640 | 650 | 8,000 | 650 |
| 1993-02-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-02-24 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1993-02-23 | 631 | 631 | 630 | 630 | 4,000 | 630 |
| 1993-02-22 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1993-02-19 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1993-02-17 | 620 | 620 | 620 | 620 | 15,000 | 620 |
| 1993-02-16 | 630 | 631 | 620 | 620 | 6,000 | 620 |
| 1993-02-15 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 1993-02-10 | 650 | 650 | 649 | 649 | 4,000 | 649 |
| 1993-02-09 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1993-02-08 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1993-02-05 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1993-02-04 | 623 | 624 | 623 | 623 | 5,000 | 623 |
| 1993-02-03 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1993-02-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-01-29 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 1993-01-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-01-26 | 643 | 643 | 639 | 639 | 10,000 | 639 |
| 1993-01-25 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 1993-01-21 | 642 | 643 | 642 | 643 | 3,000 | 643 |
| 1993-01-18 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1993-01-14 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1993-01-13 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1993-01-12 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1993-01-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-01-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
