2053 中部飼料(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-286907066907064,000706
1999-12-276856906856904,000690
1999-12-246806806806805,000680
1999-12-226796806796803,000680
1999-12-216796796796792,000679
1999-12-2067967967967912,000679
1999-12-176496796496793,000679
1999-12-156456496456494,000649
1999-12-106506506506501,000650
1999-12-096786786786782,000678
1999-12-086786786786781,000678
1999-12-036506506506501,000650
1999-12-026706786706783,000678
1999-11-306106106106101,000610
1999-11-256806806806801,000680
1999-11-226866866806805,000680
1999-11-196856856756754,000675
1999-11-186856856856851,000685
1999-11-176856856856857,000685
1999-11-166856856856851,000685
1999-11-126906906906901,000690
1999-11-086607106607103,000710
1999-11-047207207207202,000720
1999-11-027507507207207,000720
1999-11-0168469168469115,000691
1999-10-296846846846841,000684
1999-10-266846846846841,000684
1999-10-256906906856854,000685
1999-10-186906906906909,000690
1999-10-136906906906901,000690
1999-10-126906906906901,000690
1999-10-076976976976972,000697
1999-10-056976976976971,000697
1999-10-046976976976971,000697
1999-10-016906986906983,000698
1999-09-296906906906901,000690
1999-09-286906906906901,000690
1999-09-2768469068469015,000690
1999-09-246856856856853,000685
1999-09-216706856706853,000685
1999-09-206906906906903,000690
1999-09-166406406406401,000640
1999-09-146006106006102,000610
1999-09-095895895895891,000589
1999-09-026796796796792,000679
1999-09-015906795906794,000679
1999-08-315905905905901,000590
1999-08-276706706706701,000670
1999-08-266616706606704,000670
1999-08-256606606606604,000660
1999-08-246906906606604,000660
1999-08-235706205706204,000620
1999-08-206206206206201,000620
1999-08-196206206206206,000620
1999-08-176206206206202,000620
1999-08-166206206206202,000620
1999-08-116206206206201,000620
1999-08-066206206206201,000620
1999-08-056206206206202,000620
1999-08-026116116116111,000611
1999-07-306106106106104,000610
1999-07-2860660660660610,000606
1999-07-276156156066064,000606
1999-07-236106106106101,000610
1999-07-226166166166162,000616
1999-07-216256256256257,000625
1999-07-1962562562562518,000625
1999-07-166256256256252,000625
1999-07-1562862862562519,000625
1999-07-096286286286281,000628
1999-07-076256306256253,000625
1999-07-066236236236233,000623
1999-07-016196226196213,000621
1999-06-296566566166162,000616
1999-06-286256256216212,000621
1999-06-256696696696692,000669
1999-06-246696696696691,000669
1999-06-226606606606601,000660
1999-06-216256256256251,000625
1999-06-186256256256252,000625
1999-06-1763063063063013,000630
1999-06-1563063063063010,000630
1999-06-116196206196202,000620
1999-06-096306306306301,000630
1999-06-026306306306302,000630
1999-06-016306306306301,000630
1999-05-286116116006003,000600
1999-05-276306306306302,000630
1999-05-266306306306301,000630
1999-05-256306306306303,000630
1999-05-246306306306305,000630
1999-05-196106106106101,000610
1999-05-1763063063063012,000630
1999-05-146306306306303,000630
1999-05-116426426406403,000640
1999-05-076916916816818,000681
1999-05-066816816816812,000681
1999-04-306406406406401,000640
1999-04-286406406396404,000640
1999-04-276486486116112,000611
1999-04-266516516506502,000650
1999-04-236506506506501,000650
1999-04-206806806806801,000680
1999-04-1969969969069011,000690
1999-04-166996996996991,000699
1999-04-097007007007004,000700
1999-04-027007007007001,000700
1999-04-017007007007002,000700
1999-03-257007007007002,000700
1999-03-197007007007005,000700
1999-03-1770170170170117,000701
1999-03-117497497497491,000749
1999-03-057007007007001,000700
1999-02-257007007007005,000700
1999-02-197007007007006,000700
1999-02-187007007007005,000700
1999-02-177007006906906,000690
1999-02-126706706706701,000670
1999-02-106606906606905,000690
1999-02-096806806706803,000680
1999-02-037007007007002,000700
1999-02-0270070070070012,000700
1999-02-017007007007001,000700
1999-01-286906906906901,000690
1999-01-266807006807004,000700
1999-01-256506806506803,000680
1999-01-1865065065065010,000650
1999-01-046506506506502,000650

分割・併合履歴 : [1987-01-28]1株→1.05株