2053 中部飼料(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1996-12-24 | 817 | 817 | 800 | 800 | 5,000 | 800 |
| 1996-12-20 | 834 | 834 | 834 | 834 | 2,000 | 834 |
| 1996-12-17 | 818 | 818 | 818 | 818 | 6,000 | 818 |
| 1996-12-16 | 835 | 835 | 817 | 817 | 52,000 | 817 |
| 1996-12-11 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1996-12-05 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1996-12-02 | 920 | 920 | 900 | 900 | 2,000 | 900 |
| 1996-11-27 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 1996-11-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-11-21 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1996-11-20 | 940 | 940 | 900 | 900 | 5,000 | 900 |
| 1996-11-19 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1996-11-15 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1996-11-08 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1996-11-07 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1996-11-06 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-11-01 | 928 | 930 | 928 | 930 | 3,000 | 930 |
| 1996-10-28 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1996-10-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-10-22 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1996-10-21 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 1996-10-18 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1996-10-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-10-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-10-02 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-10-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-09-30 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-09-26 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1996-09-25 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1996-09-24 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1996-09-18 | 910 | 910 | 900 | 900 | 10,000 | 900 |
| 1996-09-05 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-09-04 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-08-30 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-08-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-07-31 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-07-26 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-07-25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1996-07-23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-07-22 | 1,060 | 1,060 | 1,040 | 1,040 | 15,000 | 1,040 |
| 1996-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-07-18 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1996-07-17 | 1,050 | 1,050 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-07-12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-07-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-07-05 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 | 1,080 |
| 1996-07-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-07-03 | 1,060 | 1,090 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-07-01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-06-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-06-21 | 1,070 | 1,100 | 1,060 | 1,100 | 7,000 | 1,100 |
| 1996-06-20 | 1,100 | 1,120 | 1,100 | 1,100 | 78,000 | 1,100 |
| 1996-06-19 | 1,070 | 1,100 | 1,060 | 1,100 | 7,000 | 1,100 |
| 1996-06-18 | 1,100 | 1,110 | 1,070 | 1,110 | 20,000 | 1,110 |
| 1996-06-17 | 1,070 | 1,120 | 1,070 | 1,100 | 24,000 | 1,100 |
| 1996-06-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-06-12 | 1,060 | 1,100 | 1,060 | 1,090 | 20,000 | 1,090 |
| 1996-06-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-06-10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-06-03 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1996-05-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-05-29 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1996-05-28 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 1,100 |
| 1996-05-27 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1996-05-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-05-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-05-22 | 1,060 | 1,100 | 1,050 | 1,100 | 14,000 | 1,100 |
| 1996-05-21 | 1,060 | 1,080 | 1,040 | 1,080 | 9,000 | 1,080 |
| 1996-05-17 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1996-05-09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-05-01 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 | 1,100 |
| 1996-04-30 | 1,060 | 1,100 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1996-04-26 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-04-24 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 | 1,080 |
| 1996-04-23 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-04-19 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-04-18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1996-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-04-16 | 1,040 | 1,080 | 1,040 | 1,080 | 4,000 | 1,080 |
| 1996-04-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-04-10 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 1,100 |
| 1996-04-09 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-04-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-04-05 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1996-04-02 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 1,100 |
| 1996-04-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-03-29 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1996-03-28 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 | 1,100 |
| 1996-03-27 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 1,050 |
| 1996-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-03-25 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 | 1,050 |
| 1996-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1996-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1996-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-03-14 | 980 | 1,010 | 980 | 1,010 | 9,000 | 1,010 |
| 1996-03-12 | 970 | 1,000 | 970 | 1,000 | 7,000 | 1,000 |
| 1996-03-11 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1996-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1996-03-04 | 980 | 1,000 | 980 | 1,000 | 12,000 | 1,000 |
| 1996-03-01 | 990 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 1996-02-29 | 990 | 1,000 | 990 | 1,000 | 20,000 | 1,000 |
| 1996-02-27 | 970 | 1,000 | 970 | 1,000 | 12,000 | 1,000 |
| 1996-02-26 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1996-02-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-02-20 | 999 | 999 | 970 | 970 | 5,000 | 970 |
| 1996-02-19 | 999 | 999 | 999 | 999 | 10,000 | 999 |
| 1996-02-15 | 980 | 980 | 970 | 970 | 3,000 | 970 |
| 1996-02-14 | 970 | 980 | 960 | 980 | 5,000 | 980 |
| 1996-02-13 | 950 | 970 | 950 | 970 | 6,000 | 970 |
| 1996-02-08 | 934 | 950 | 934 | 950 | 3,000 | 950 |
| 1996-02-02 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 1996-01-30 | 990 | 999 | 990 | 999 | 2,000 | 999 |
| 1996-01-29 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1996-01-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-01-22 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1996-01-19 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1996-01-18 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1996-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-01-04 | 948 | 948 | 948 | 948 | 1,000 | 948 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
