2053 中部飼料(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-279489489489484,000948
1995-12-259689689689682,000968
1995-12-209889889889881,000988
1995-12-159989989989984,000998
1995-12-081,0001,0001,0001,0005,0001,000
1995-12-079701,0009701,00015,0001,000
1995-12-069701,0009701,00015,0001,000
1995-12-049009009009005,000900
1995-11-299809809809805,000980
1995-11-279909909909901,000990
1995-11-229899909899903,000990
1995-11-219709709709701,000970
1995-11-179709709709704,000970
1995-11-149709709709701,000970
1995-11-101,0001,0001,0001,0004,0001,000
1995-11-081,0001,0001,0001,00011,0001,000
1995-11-079901,0009901,0008,0001,000
1995-11-061,0001,0001,0001,00012,0001,000
1995-10-279801,00098099017,000990
1995-10-259909909909906,000990
1995-10-2499999998999012,000990
1995-10-239801,0009801,00021,0001,000
1995-10-2097098097098011,000980
1995-10-189509509509501,000950
1995-10-169809809809804,000980
1995-10-139509609509607,000960
1995-10-129609609609602,000960
1995-10-119509509509502,000950
1995-10-039009009009001,000900
1995-10-029109109109101,000910
1995-09-299109109109101,000910
1995-09-289009008908902,000890
1995-09-279209209209201,000920
1995-09-2692092592092030,000920
1995-09-259009009009001,000900
1995-09-229019069019062,000906
1995-09-2093994593994511,000945
1995-09-189409409409405,000940
1995-09-1394094094094015,000940
1995-09-089609709609705,000970
1995-09-079609609609601,000960
1995-09-069709709709701,000970
1995-09-049709709709701,000970
1995-08-289709709709701,000970
1995-08-259709909709903,000990
1995-08-239659759659753,000975
1995-08-229981,0009981,00015,0001,000
1995-08-211,0001,0001,0001,0002,0001,000
1995-08-181,0001,0001,0001,0008,0001,000
1995-08-179791,0009791,00030,0001,000
1995-08-1696098096098040,000980
1995-08-159589589589581,000958
1995-08-1496096096096010,000960
1995-08-1196096096096010,000960
1995-08-0996096996096917,000969
1995-08-089609609609603,000960
1995-08-049499509499503,000950
1995-08-039199199199193,000919
1995-08-019599599599593,000959
1995-07-319509599509592,000959
1995-07-289399509399505,000950
1995-07-259699699599593,000959
1995-07-2197097096097023,000970
1995-07-209689689689681,000968
1995-07-199699699699691,000969
1995-07-1897097096097019,000970
1995-07-179769769759758,000975
1995-07-1497198097097624,000976
1995-07-1395098095097025,000970
1995-07-129459459459457,000945
1995-07-119459459459459,000945
1995-07-1094094594094520,000945
1995-07-079459459409409,000940
1995-07-069409459409453,000945
1995-07-0593093393093015,000930
1995-07-0491993091992019,000920
1995-07-039209209209201,000920
1995-06-3092092092092016,000920
1995-06-299209209209207,000920
1995-06-2891092091092012,000920
1995-06-2391091091091022,000910
1995-06-2290093090091010,000910
1995-06-218759008759004,000900
1995-06-208658658658654,000865
1995-06-168508508508502,000850
1995-06-148548548508502,000850
1995-06-138548548548543,000854
1995-06-088548548548542,000854
1995-06-068508508508501,000850
1995-06-018798798798791,000879
1995-05-318808808808801,000880
1995-05-308808808808801,000880
1995-05-269109109109102,000910
1995-05-259109109109106,000910
1995-05-2491091091091023,000910
1995-05-2391091091091021,000910
1995-05-2290091090091022,000910
1995-05-199009009009006,000900
1995-05-189009009009003,000900
1995-05-1790090090090011,000900
1995-05-169009009009006,000900
1995-05-159009009009007,000900
1995-05-128958958958954,000895
1995-05-098958958958951,000895
1995-05-0289090089090025,000900
1995-04-288808808808801,000880
1995-04-278608718608713,000871
1995-04-268408508408504,000850
1995-04-258508508508504,000850
1995-04-248508508508501,000850
1995-04-208708708708704,000870
1995-04-1986487086487024,000870
1995-04-178748748748746,000874
1995-04-118788788788783,000878
1995-03-318798798798791,000879
1995-03-308798798798791,000879
1995-03-298808808808802,000880
1995-03-2790091089591016,000910
1995-03-2490090289590044,000900
1995-03-2388589588089514,000895
1995-03-228919008858855,000885
1995-03-2089989988888910,000889
1995-03-1790090790090021,000900
1995-03-169069069009005,000900
1995-03-159089089009005,000900
1995-03-149099109009104,000910
1995-03-139009109009106,000910
1995-03-1090090190090012,000900
1995-03-099019019019012,000901
1995-03-0889591089591023,000910
1995-03-078999008999002,000900
1995-03-068909008909008,000900
1995-03-039009009009002,000900
1995-03-0289090089090015,000900
1995-03-0189089089089019,000890
1995-02-2888089088089018,000890
1995-02-278718718718711,000871
1995-02-248718718718711,000871
1995-02-2388588587087020,000870
1995-02-2287287587187212,000872
1995-02-218828828828821,000882
1995-02-208728808728724,000872
1995-02-178718718718711,000871
1995-02-168908908718716,000871
1995-02-158998998998991,000899
1995-02-149009009009004,000900
1995-02-138909018909012,000901
1995-02-098718718718711,000871
1995-02-088658658618612,000861
1995-02-078618658618653,000865
1995-02-068618618618612,000861
1995-02-038598608598603,000860
1995-02-0286086085985925,000859
1995-01-3186086086086026,000860
1995-01-308508508508504,000850
1995-01-278808808808801,000880
1995-01-258978988808806,000880
1995-01-248988998988992,000899
1995-01-2391091091091011,000910
1995-01-2091191191091016,000910
1995-01-1991091091091012,000910
1995-01-189169169109168,000916
1995-01-179109109109109,000910
1995-01-139099109099098,000909
1995-01-1290091090091010,000910
1995-01-108908908908901,000890
1995-01-099009009009001,000900
1995-01-058908908908901,000890
1995-01-049109109109101,000910

分割・併合履歴 : [1987-01-28]1株→1.05株