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 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 948 | 948 | 948 | 948 | 4,000 | 948 |
| 1995-12-25 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 1995-12-20 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 1995-12-15 | 998 | 998 | 998 | 998 | 4,000 | 998 |
| 1995-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-12-07 | 970 | 1,000 | 970 | 1,000 | 15,000 | 1,000 |
| 1995-12-06 | 970 | 1,000 | 970 | 1,000 | 15,000 | 1,000 |
| 1995-12-04 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1995-11-29 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1995-11-27 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-11-22 | 989 | 990 | 989 | 990 | 3,000 | 990 |
| 1995-11-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-11-17 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1995-11-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1995-11-07 | 990 | 1,000 | 990 | 1,000 | 8,000 | 1,000 |
| 1995-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1995-10-27 | 980 | 1,000 | 980 | 990 | 17,000 | 990 |
| 1995-10-25 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1995-10-24 | 999 | 999 | 989 | 990 | 12,000 | 990 |
| 1995-10-23 | 980 | 1,000 | 980 | 1,000 | 21,000 | 1,000 |
| 1995-10-20 | 970 | 980 | 970 | 980 | 11,000 | 980 |
| 1995-10-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-10-16 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-10-13 | 950 | 960 | 950 | 960 | 7,000 | 960 |
| 1995-10-12 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-10-11 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1995-10-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-10-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-09-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-09-28 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1995-09-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-09-26 | 920 | 925 | 920 | 920 | 30,000 | 920 |
| 1995-09-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-09-22 | 901 | 906 | 901 | 906 | 2,000 | 906 |
| 1995-09-20 | 939 | 945 | 939 | 945 | 11,000 | 945 |
| 1995-09-18 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1995-09-13 | 940 | 940 | 940 | 940 | 15,000 | 940 |
| 1995-09-08 | 960 | 970 | 960 | 970 | 5,000 | 970 |
| 1995-09-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-09-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-09-04 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-08-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-08-25 | 970 | 990 | 970 | 990 | 3,000 | 990 |
| 1995-08-23 | 965 | 975 | 965 | 975 | 3,000 | 975 |
| 1995-08-22 | 998 | 1,000 | 998 | 1,000 | 15,000 | 1,000 |
| 1995-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1995-08-17 | 979 | 1,000 | 979 | 1,000 | 30,000 | 1,000 |
| 1995-08-16 | 960 | 980 | 960 | 980 | 40,000 | 980 |
| 1995-08-15 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 1995-08-14 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1995-08-11 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1995-08-09 | 960 | 969 | 960 | 969 | 17,000 | 969 |
| 1995-08-08 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-08-04 | 949 | 950 | 949 | 950 | 3,000 | 950 |
| 1995-08-03 | 919 | 919 | 919 | 919 | 3,000 | 919 |
| 1995-08-01 | 959 | 959 | 959 | 959 | 3,000 | 959 |
| 1995-07-31 | 950 | 959 | 950 | 959 | 2,000 | 959 |
| 1995-07-28 | 939 | 950 | 939 | 950 | 5,000 | 950 |
| 1995-07-25 | 969 | 969 | 959 | 959 | 3,000 | 959 |
| 1995-07-21 | 970 | 970 | 960 | 970 | 23,000 | 970 |
| 1995-07-20 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 1995-07-19 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1995-07-18 | 970 | 970 | 960 | 970 | 19,000 | 970 |
| 1995-07-17 | 976 | 976 | 975 | 975 | 8,000 | 975 |
| 1995-07-14 | 971 | 980 | 970 | 976 | 24,000 | 976 |
| 1995-07-13 | 950 | 980 | 950 | 970 | 25,000 | 970 |
| 1995-07-12 | 945 | 945 | 945 | 945 | 7,000 | 945 |
| 1995-07-11 | 945 | 945 | 945 | 945 | 9,000 | 945 |
| 1995-07-10 | 940 | 945 | 940 | 945 | 20,000 | 945 |
| 1995-07-07 | 945 | 945 | 940 | 940 | 9,000 | 940 |
| 1995-07-06 | 940 | 945 | 940 | 945 | 3,000 | 945 |
| 1995-07-05 | 930 | 933 | 930 | 930 | 15,000 | 930 |
| 1995-07-04 | 919 | 930 | 919 | 920 | 19,000 | 920 |
| 1995-07-03 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-06-30 | 920 | 920 | 920 | 920 | 16,000 | 920 |
| 1995-06-29 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1995-06-28 | 910 | 920 | 910 | 920 | 12,000 | 920 |
| 1995-06-23 | 910 | 910 | 910 | 910 | 22,000 | 910 |
| 1995-06-22 | 900 | 930 | 900 | 910 | 10,000 | 910 |
| 1995-06-21 | 875 | 900 | 875 | 900 | 4,000 | 900 |
| 1995-06-20 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 1995-06-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1995-06-14 | 854 | 854 | 850 | 850 | 2,000 | 850 |
| 1995-06-13 | 854 | 854 | 854 | 854 | 3,000 | 854 |
| 1995-06-08 | 854 | 854 | 854 | 854 | 2,000 | 854 |
| 1995-06-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-06-01 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-05-31 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-05-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-05-26 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1995-05-25 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1995-05-24 | 910 | 910 | 910 | 910 | 23,000 | 910 |
| 1995-05-23 | 910 | 910 | 910 | 910 | 21,000 | 910 |
| 1995-05-22 | 900 | 910 | 900 | 910 | 22,000 | 910 |
| 1995-05-19 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1995-05-18 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-05-17 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1995-05-16 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1995-05-15 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1995-05-12 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1995-05-09 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-05-02 | 890 | 900 | 890 | 900 | 25,000 | 900 |
| 1995-04-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-04-27 | 860 | 871 | 860 | 871 | 3,000 | 871 |
| 1995-04-26 | 840 | 850 | 840 | 850 | 4,000 | 850 |
| 1995-04-25 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1995-04-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-04-20 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1995-04-19 | 864 | 870 | 864 | 870 | 24,000 | 870 |
| 1995-04-17 | 874 | 874 | 874 | 874 | 6,000 | 874 |
| 1995-04-11 | 878 | 878 | 878 | 878 | 3,000 | 878 |
| 1995-03-31 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-03-30 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-03-29 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1995-03-27 | 900 | 910 | 895 | 910 | 16,000 | 910 |
| 1995-03-24 | 900 | 902 | 895 | 900 | 44,000 | 900 |
| 1995-03-23 | 885 | 895 | 880 | 895 | 14,000 | 895 |
| 1995-03-22 | 891 | 900 | 885 | 885 | 5,000 | 885 |
| 1995-03-20 | 899 | 899 | 888 | 889 | 10,000 | 889 |
| 1995-03-17 | 900 | 907 | 900 | 900 | 21,000 | 900 |
| 1995-03-16 | 906 | 906 | 900 | 900 | 5,000 | 900 |
| 1995-03-15 | 908 | 908 | 900 | 900 | 5,000 | 900 |
| 1995-03-14 | 909 | 910 | 900 | 910 | 4,000 | 910 |
| 1995-03-13 | 900 | 910 | 900 | 910 | 6,000 | 910 |
| 1995-03-10 | 900 | 901 | 900 | 900 | 12,000 | 900 |
| 1995-03-09 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1995-03-08 | 895 | 910 | 895 | 910 | 23,000 | 910 |
| 1995-03-07 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 1995-03-06 | 890 | 900 | 890 | 900 | 8,000 | 900 |
| 1995-03-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-03-02 | 890 | 900 | 890 | 900 | 15,000 | 900 |
| 1995-03-01 | 890 | 890 | 890 | 890 | 19,000 | 890 |
| 1995-02-28 | 880 | 890 | 880 | 890 | 18,000 | 890 |
| 1995-02-27 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1995-02-24 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1995-02-23 | 885 | 885 | 870 | 870 | 20,000 | 870 |
| 1995-02-22 | 872 | 875 | 871 | 872 | 12,000 | 872 |
| 1995-02-21 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1995-02-20 | 872 | 880 | 872 | 872 | 4,000 | 872 |
| 1995-02-17 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1995-02-16 | 890 | 890 | 871 | 871 | 6,000 | 871 |
| 1995-02-15 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1995-02-14 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-02-13 | 890 | 901 | 890 | 901 | 2,000 | 901 |
| 1995-02-09 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1995-02-08 | 865 | 865 | 861 | 861 | 2,000 | 861 |
| 1995-02-07 | 861 | 865 | 861 | 865 | 3,000 | 865 |
| 1995-02-06 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1995-02-03 | 859 | 860 | 859 | 860 | 3,000 | 860 |
| 1995-02-02 | 860 | 860 | 859 | 859 | 25,000 | 859 |
| 1995-01-31 | 860 | 860 | 860 | 860 | 26,000 | 860 |
| 1995-01-30 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1995-01-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-01-25 | 897 | 898 | 880 | 880 | 6,000 | 880 |
| 1995-01-24 | 898 | 899 | 898 | 899 | 2,000 | 899 |
| 1995-01-23 | 910 | 910 | 910 | 910 | 11,000 | 910 |
| 1995-01-20 | 911 | 911 | 910 | 910 | 16,000 | 910 |
| 1995-01-19 | 910 | 910 | 910 | 910 | 12,000 | 910 |
| 1995-01-18 | 916 | 916 | 910 | 916 | 8,000 | 916 |
| 1995-01-17 | 910 | 910 | 910 | 910 | 9,000 | 910 |
| 1995-01-13 | 909 | 910 | 909 | 909 | 8,000 | 909 |
| 1995-01-12 | 900 | 910 | 900 | 910 | 10,000 | 910 |
| 1995-01-10 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-01-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-01-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-01-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
