2053 中部飼料(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 1994-12-29 | 900 | 905 | 900 | 900 | 13,000 | 900 |
| 1994-12-28 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1994-12-27 | 889 | 901 | 889 | 900 | 143,000 | 900 |
| 1994-12-22 | 860 | 890 | 860 | 890 | 8,000 | 890 |
| 1994-12-21 | 870 | 870 | 870 | 870 | 11,000 | 870 |
| 1994-12-20 | 870 | 879 | 870 | 879 | 43,000 | 879 |
| 1994-12-19 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-12-09 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1994-12-07 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1994-12-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1994-12-02 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1994-12-01 | 880 | 880 | 870 | 880 | 12,000 | 880 |
| 1994-11-30 | 880 | 880 | 880 | 880 | 8,000 | 880 |
| 1994-11-29 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1994-11-28 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1994-11-25 | 870 | 890 | 870 | 890 | 20,000 | 890 |
| 1994-11-22 | 918 | 918 | 910 | 910 | 3,000 | 910 |
| 1994-11-21 | 910 | 914 | 910 | 910 | 15,000 | 910 |
| 1994-11-18 | 900 | 910 | 900 | 910 | 39,000 | 910 |
| 1994-11-17 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1994-11-16 | 915 | 920 | 910 | 910 | 24,000 | 910 |
| 1994-11-15 | 910 | 925 | 910 | 924 | 37,000 | 924 |
| 1994-11-14 | 891 | 910 | 891 | 910 | 14,000 | 910 |
| 1994-11-11 | 900 | 900 | 890 | 895 | 55,000 | 895 |
| 1994-11-10 | 885 | 900 | 880 | 900 | 46,000 | 900 |
| 1994-11-08 | 898 | 900 | 898 | 898 | 21,000 | 898 |
| 1994-11-07 | 908 | 908 | 899 | 899 | 11,000 | 899 |
| 1994-11-04 | 910 | 920 | 900 | 909 | 50,000 | 909 |
| 1994-11-02 | 860 | 901 | 860 | 901 | 24,000 | 901 |
| 1994-11-01 | 841 | 860 | 841 | 860 | 9,000 | 860 |
| 1994-10-31 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1994-10-28 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-10-27 | 845 | 845 | 840 | 840 | 4,000 | 840 |
| 1994-10-26 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 1994-10-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-10-21 | 845 | 845 | 845 | 845 | 7,000 | 845 |
| 1994-10-20 | 850 | 850 | 845 | 845 | 16,000 | 845 |
| 1994-10-19 | 836 | 850 | 836 | 850 | 8,000 | 850 |
| 1994-10-18 | 835 | 836 | 835 | 836 | 5,000 | 836 |
| 1994-10-17 | 827 | 835 | 827 | 835 | 3,000 | 835 |
| 1994-10-14 | 825 | 825 | 825 | 825 | 7,000 | 825 |
| 1994-10-13 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1994-10-12 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 1994-10-11 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1994-10-05 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1994-10-04 | 820 | 820 | 816 | 816 | 8,000 | 816 |
| 1994-10-03 | 820 | 820 | 816 | 820 | 17,000 | 820 |
| 1994-09-30 | 820 | 820 | 816 | 820 | 26,000 | 820 |
| 1994-09-29 | 820 | 820 | 816 | 820 | 29,000 | 820 |
| 1994-09-28 | 820 | 820 | 819 | 820 | 30,000 | 820 |
| 1994-09-27 | 815 | 815 | 814 | 814 | 12,000 | 814 |
| 1994-09-26 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1994-09-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-09-21 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1994-09-20 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1994-09-19 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1994-09-16 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1994-09-09 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1994-09-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-09-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-09-06 | 820 | 820 | 819 | 820 | 9,000 | 820 |
| 1994-09-05 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1994-09-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-09-01 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1994-08-30 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1994-08-29 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1994-08-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-08-25 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-08-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-08-22 | 801 | 805 | 801 | 805 | 4,000 | 805 |
| 1994-08-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-08-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-08-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-08-12 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1994-08-10 | 819 | 819 | 819 | 819 | 6,000 | 819 |
| 1994-08-09 | 819 | 819 | 819 | 819 | 8,000 | 819 |
| 1994-08-08 | 819 | 819 | 815 | 815 | 5,000 | 815 |
| 1994-08-05 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-08-04 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1994-08-02 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-08-01 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-07-28 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1994-07-26 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1994-07-25 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1994-07-22 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1994-07-21 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-07-20 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1994-07-19 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1994-07-18 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1994-07-06 | 820 | 820 | 819 | 819 | 7,000 | 819 |
| 1994-07-05 | 819 | 820 | 819 | 819 | 3,000 | 819 |
| 1994-07-04 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-07-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-06-30 | 792 | 800 | 792 | 800 | 14,000 | 800 |
| 1994-06-28 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1994-06-22 | 800 | 800 | 790 | 800 | 17,000 | 800 |
| 1994-06-21 | 800 | 800 | 800 | 800 | 21,000 | 800 |
| 1994-06-20 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1994-06-17 | 800 | 800 | 800 | 800 | 16,000 | 800 |
| 1994-06-16 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 1994-06-14 | 810 | 810 | 802 | 802 | 5,000 | 802 |
| 1994-06-13 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-06-10 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1994-06-09 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1994-06-07 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1994-06-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-06-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-06-01 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1994-05-26 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1994-05-25 | 860 | 860 | 860 | 860 | 9,000 | 860 |
| 1994-05-23 | 860 | 880 | 860 | 880 | 12,000 | 880 |
| 1994-05-20 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1994-05-19 | 831 | 849 | 831 | 849 | 3,000 | 849 |
| 1994-05-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-05-17 | 826 | 826 | 825 | 825 | 5,000 | 825 |
| 1994-05-16 | 825 | 826 | 825 | 826 | 3,000 | 826 |
| 1994-05-13 | 825 | 825 | 820 | 825 | 3,000 | 825 |
| 1994-05-12 | 820 | 825 | 820 | 825 | 8,000 | 825 |
| 1994-05-11 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1994-05-10 | 801 | 815 | 800 | 815 | 14,000 | 815 |
| 1994-05-09 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1994-05-06 | 783 | 783 | 783 | 783 | 2,000 | 783 |
| 1994-04-28 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 1994-04-25 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1994-04-22 | 781 | 790 | 781 | 781 | 3,000 | 781 |
| 1994-04-21 | 789 | 790 | 780 | 780 | 4,000 | 780 |
| 1994-04-20 | 810 | 810 | 790 | 790 | 5,000 | 790 |
| 1994-04-08 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1994-04-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-04-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-04-05 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-04-04 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-04-01 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-03-31 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1994-03-30 | 792 | 797 | 792 | 797 | 6,000 | 797 |
| 1994-03-29 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 1994-03-28 | 797 | 797 | 797 | 797 | 2,000 | 797 |
| 1994-03-25 | 790 | 799 | 790 | 799 | 7,000 | 799 |
| 1994-03-24 | 799 | 799 | 790 | 790 | 4,000 | 790 |
| 1994-03-23 | 801 | 801 | 800 | 800 | 8,000 | 800 |
| 1994-03-22 | 801 | 802 | 801 | 801 | 3,000 | 801 |
| 1994-03-18 | 821 | 821 | 802 | 802 | 4,000 | 802 |
| 1994-03-17 | 822 | 822 | 822 | 822 | 7,000 | 822 |
| 1994-03-16 | 828 | 828 | 822 | 822 | 2,000 | 822 |
| 1994-03-15 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1994-03-14 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1994-03-11 | 830 | 840 | 830 | 840 | 10,000 | 840 |
| 1994-03-09 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1994-03-04 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1994-03-01 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 1994-02-25 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1994-02-23 | 879 | 890 | 879 | 890 | 20,000 | 890 |
| 1994-02-22 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1994-02-21 | 890 | 890 | 890 | 890 | 16,000 | 890 |
| 1994-02-17 | 890 | 895 | 890 | 895 | 26,000 | 895 |
| 1994-02-16 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1994-02-15 | 875 | 890 | 875 | 890 | 29,000 | 890 |
| 1994-02-14 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1994-02-10 | 890 | 900 | 885 | 900 | 40,000 | 900 |
| 1994-02-09 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1994-02-08 | 890 | 895 | 890 | 890 | 40,000 | 890 |
| 1994-02-07 | 890 | 890 | 880 | 890 | 38,000 | 890 |
| 1994-02-04 | 899 | 900 | 899 | 900 | 51,000 | 900 |
| 1994-02-03 | 890 | 900 | 890 | 900 | 40,000 | 900 |
| 1994-02-02 | 870 | 900 | 870 | 900 | 56,000 | 900 |
| 1994-02-01 | 870 | 894 | 860 | 870 | 51,000 | 870 |
| 1994-01-31 | 810 | 870 | 810 | 870 | 24,000 | 870 |
| 1994-01-28 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1994-01-27 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1994-01-26 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1994-01-25 | 799 | 800 | 790 | 800 | 26,000 | 800 |
| 1994-01-24 | 800 | 800 | 800 | 800 | 20,000 | 800 |
| 1994-01-21 | 790 | 800 | 790 | 800 | 18,000 | 800 |
| 1994-01-20 | 789 | 790 | 785 | 790 | 9,000 | 790 |
| 1994-01-19 | 800 | 800 | 780 | 790 | 8,000 | 790 |
| 1994-01-18 | 782 | 807 | 781 | 800 | 10,000 | 800 |
| 1994-01-17 | 765 | 770 | 765 | 770 | 4,000 | 770 |
| 1994-01-14 | 741 | 750 | 736 | 750 | 10,000 | 750 |
| 1994-01-13 | 720 | 721 | 720 | 721 | 8,000 | 721 |
| 1994-01-12 | 717 | 718 | 717 | 718 | 7,000 | 718 |
| 1994-01-11 | 715 | 717 | 715 | 717 | 6,000 | 717 |
| 1994-01-10 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 1994-01-07 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 1994-01-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1994-01-05 | 700 | 700 | 700 | 700 | 19,000 | 700 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
