2053 中部飼料(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 1998-12-22 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1998-12-21 | 570 | 648 | 570 | 648 | 2,000 | 648 |
| 1998-12-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-12-17 | 651 | 651 | 650 | 650 | 25,000 | 650 |
| 1998-12-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-12-10 | 650 | 650 | 650 | 650 | 20,000 | 650 |
| 1998-12-07 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1998-12-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1998-11-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-11-27 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1998-11-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1998-11-25 | 649 | 670 | 649 | 650 | 9,000 | 650 |
| 1998-11-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-11-17 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 1998-11-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-11-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1998-11-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-11-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-11-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-11-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-10-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1998-10-26 | 590 | 650 | 590 | 650 | 4,000 | 650 |
| 1998-10-22 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1998-10-19 | 620 | 620 | 590 | 590 | 16,000 | 590 |
| 1998-10-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-10-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1998-10-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1998-10-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-10-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1998-10-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1998-09-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-09-17 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1998-09-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-09-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1998-09-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-08-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1998-08-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-08-27 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1998-08-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1998-08-25 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1998-08-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-08-20 | 660 | 699 | 660 | 699 | 5,000 | 699 |
| 1998-08-17 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1998-08-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-08-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-08-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1998-08-03 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 1998-07-31 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1998-07-30 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1998-07-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1998-07-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-07-27 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1998-07-24 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1998-07-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1998-07-17 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 1998-07-16 | 700 | 700 | 699 | 700 | 16,000 | 700 |
| 1998-07-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-07-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-07-09 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1998-07-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-07-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-07-02 | 700 | 700 | 660 | 660 | 5,000 | 660 |
| 1998-06-24 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 1998-06-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-06-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-06-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-06-17 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1998-06-15 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1998-06-12 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1998-06-11 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1998-06-10 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1998-06-05 | 619 | 625 | 619 | 625 | 10,000 | 625 |
| 1998-06-04 | 617 | 630 | 617 | 625 | 14,000 | 625 |
| 1998-06-03 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1998-06-02 | 570 | 605 | 570 | 605 | 7,000 | 605 |
| 1998-05-27 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 1998-05-26 | 575 | 575 | 540 | 540 | 185,000 | 540 |
| 1998-05-25 | 606 | 606 | 565 | 565 | 31,000 | 565 |
| 1998-05-19 | 608 | 608 | 606 | 606 | 13,000 | 606 |
| 1998-05-15 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1998-05-14 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1998-05-12 | 588 | 608 | 588 | 608 | 2,000 | 608 |
| 1998-05-08 | 608 | 608 | 608 | 608 | 5,000 | 608 |
| 1998-05-07 | 608 | 608 | 608 | 608 | 5,000 | 608 |
| 1998-05-06 | 614 | 614 | 614 | 614 | 5,000 | 614 |
| 1998-05-01 | 615 | 615 | 614 | 614 | 3,000 | 614 |
| 1998-04-30 | 616 | 616 | 615 | 615 | 14,000 | 615 |
| 1998-04-17 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1998-04-16 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1998-04-01 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1998-03-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1998-03-25 | 600 | 601 | 600 | 601 | 4,000 | 601 |
| 1998-03-20 | 578 | 578 | 578 | 578 | 47,000 | 578 |
| 1998-03-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-03-17 | 611 | 611 | 611 | 611 | 9,000 | 611 |
| 1998-03-11 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1998-03-09 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 1998-03-06 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1998-03-02 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1998-02-23 | 510 | 510 | 510 | 510 | 310,000 | 510 |
| 1998-02-17 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1998-02-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1998-02-10 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 1998-02-06 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1998-02-04 | 510 | 510 | 505 | 505 | 14,000 | 505 |
| 1998-01-29 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1998-01-28 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1998-01-27 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1998-01-26 | 501 | 504 | 501 | 504 | 4,000 | 504 |
| 1998-01-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-01-16 | 482 | 500 | 482 | 500 | 6,000 | 500 |
| 1998-01-14 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1998-01-08 | 365 | 365 | 365 | 365 | 20,000 | 365 |
| 1998-01-07 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 1998-01-06 | 375 | 385 | 375 | 375 | 15,000 | 375 |
| 1998-01-05 | 385 | 385 | 375 | 375 | 8,000 | 375 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
