2053 中部飼料(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-12-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-12-26 | 404 | 404 | 400 | 400 | 19,000 | 400 |
| 1997-12-19 | 743 | 743 | 714 | 714 | 15,000 | 714 |
| 1997-12-18 | 743 | 743 | 743 | 743 | 5,000 | 743 |
| 1997-12-17 | 744 | 744 | 743 | 743 | 2,000 | 743 |
| 1997-12-16 | 743 | 743 | 743 | 743 | 3,000 | 743 |
| 1997-12-01 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 1997-11-26 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 1997-11-25 | 743 | 743 | 730 | 733 | 4,000 | 733 |
| 1997-11-21 | 743 | 743 | 743 | 743 | 3,000 | 743 |
| 1997-11-20 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1997-11-18 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 1997-11-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-11-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-10-29 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-10-24 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1997-10-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-10-21 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1997-10-20 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1997-10-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-10-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-09-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1997-09-24 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-09-22 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1997-09-19 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-09-17 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1997-09-16 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1997-09-10 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-09-09 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-09-04 | 801 | 801 | 800 | 800 | 9,000 | 800 |
| 1997-09-02 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-09-01 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1997-08-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-28 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-08-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-08-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-08-04 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-07-29 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-07-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1997-07-24 | 741 | 741 | 732 | 732 | 11,000 | 732 |
| 1997-07-23 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1997-07-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-07-02 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1997-07-01 | 770 | 770 | 759 | 759 | 3,000 | 759 |
| 1997-06-27 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1997-06-23 | 779 | 779 | 779 | 779 | 9,000 | 779 |
| 1997-06-20 | 790 | 790 | 779 | 779 | 9,000 | 779 |
| 1997-06-16 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1997-06-10 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1997-05-30 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1997-05-23 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1997-05-20 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1997-05-16 | 789 | 789 | 789 | 789 | 8,000 | 789 |
| 1997-05-15 | 789 | 789 | 789 | 789 | 10,000 | 789 |
| 1997-05-13 | 789 | 789 | 789 | 789 | 10,000 | 789 |
| 1997-05-01 | 793 | 793 | 793 | 793 | 2,000 | 793 |
| 1997-04-25 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1997-04-23 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1997-04-22 | 809 | 809 | 809 | 809 | 12,000 | 809 |
| 1997-04-21 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1997-04-18 | 843 | 843 | 843 | 843 | 2,000 | 843 |
| 1997-04-17 | 843 | 843 | 843 | 843 | 3,000 | 843 |
| 1997-04-04 | 883 | 883 | 883 | 883 | 4,000 | 883 |
| 1997-04-02 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 1997-04-01 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 1997-03-31 | 883 | 883 | 883 | 883 | 2,000 | 883 |
| 1997-03-28 | 893 | 893 | 893 | 893 | 2,000 | 893 |
| 1997-03-05 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-02-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1997-02-25 | 765 | 765 | 760 | 760 | 5,000 | 760 |
| 1997-02-24 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1997-02-21 | 760 | 761 | 760 | 761 | 3,000 | 761 |
| 1997-02-20 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1997-02-13 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 1997-02-12 | 745 | 750 | 745 | 750 | 8,000 | 750 |
| 1997-02-03 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-01-31 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-01-30 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1997-01-24 | 773 | 773 | 773 | 773 | 3,000 | 773 |
| 1997-01-23 | 766 | 766 | 766 | 766 | 2,000 | 766 |
| 1997-01-21 | 806 | 806 | 806 | 806 | 3,000 | 806 |
| 1997-01-17 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1997-01-16 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1997-01-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-01-13 | 809 | 809 | 809 | 809 | 52,000 | 809 |
| 1997-01-08 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1997-01-07 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 1997-01-06 | 809 | 809 | 809 | 809 | 1,000 | 809 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
