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