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 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 690 | 706 | 690 | 706 | 4,000 | 706 |
| 1999-12-27 | 685 | 690 | 685 | 690 | 4,000 | 690 |
| 1999-12-24 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1999-12-22 | 679 | 680 | 679 | 680 | 3,000 | 680 |
| 1999-12-21 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1999-12-20 | 679 | 679 | 679 | 679 | 12,000 | 679 |
| 1999-12-17 | 649 | 679 | 649 | 679 | 3,000 | 679 |
| 1999-12-15 | 645 | 649 | 645 | 649 | 4,000 | 649 |
| 1999-12-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-12-09 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1999-12-08 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1999-12-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-12-02 | 670 | 678 | 670 | 678 | 3,000 | 678 |
| 1999-11-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-11-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-11-22 | 686 | 686 | 680 | 680 | 5,000 | 680 |
| 1999-11-19 | 685 | 685 | 675 | 675 | 4,000 | 675 |
| 1999-11-18 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1999-11-17 | 685 | 685 | 685 | 685 | 7,000 | 685 |
| 1999-11-16 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1999-11-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-11-08 | 660 | 710 | 660 | 710 | 3,000 | 710 |
| 1999-11-04 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-11-02 | 750 | 750 | 720 | 720 | 7,000 | 720 |
| 1999-11-01 | 684 | 691 | 684 | 691 | 15,000 | 691 |
| 1999-10-29 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1999-10-26 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1999-10-25 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 1999-10-18 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1999-10-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-10-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-10-07 | 697 | 697 | 697 | 697 | 2,000 | 697 |
| 1999-10-05 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 1999-10-04 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 1999-10-01 | 690 | 698 | 690 | 698 | 3,000 | 698 |
| 1999-09-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-09-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-09-27 | 684 | 690 | 684 | 690 | 15,000 | 690 |
| 1999-09-24 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1999-09-21 | 670 | 685 | 670 | 685 | 3,000 | 685 |
| 1999-09-20 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1999-09-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-09-14 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 1999-09-09 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-09-02 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 1999-09-01 | 590 | 679 | 590 | 679 | 4,000 | 679 |
| 1999-08-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-08-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-08-26 | 661 | 670 | 660 | 670 | 4,000 | 670 |
| 1999-08-25 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1999-08-24 | 690 | 690 | 660 | 660 | 4,000 | 660 |
| 1999-08-23 | 570 | 620 | 570 | 620 | 4,000 | 620 |
| 1999-08-20 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-08-19 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1999-08-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-08-16 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-08-11 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-08-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-08-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-08-02 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1999-07-30 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1999-07-28 | 606 | 606 | 606 | 606 | 10,000 | 606 |
| 1999-07-27 | 615 | 615 | 606 | 606 | 4,000 | 606 |
| 1999-07-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-07-22 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1999-07-21 | 625 | 625 | 625 | 625 | 7,000 | 625 |
| 1999-07-19 | 625 | 625 | 625 | 625 | 18,000 | 625 |
| 1999-07-16 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1999-07-15 | 628 | 628 | 625 | 625 | 19,000 | 625 |
| 1999-07-09 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1999-07-07 | 625 | 630 | 625 | 625 | 3,000 | 625 |
| 1999-07-06 | 623 | 623 | 623 | 623 | 3,000 | 623 |
| 1999-07-01 | 619 | 622 | 619 | 621 | 3,000 | 621 |
| 1999-06-29 | 656 | 656 | 616 | 616 | 2,000 | 616 |
| 1999-06-28 | 625 | 625 | 621 | 621 | 2,000 | 621 |
| 1999-06-25 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1999-06-24 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1999-06-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-06-21 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1999-06-18 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1999-06-17 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 1999-06-15 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1999-06-11 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 1999-06-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-06-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-06-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-28 | 611 | 611 | 600 | 600 | 3,000 | 600 |
| 1999-05-27 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-05-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-05-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-05-24 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1999-05-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-05-17 | 630 | 630 | 630 | 630 | 12,000 | 630 |
| 1999-05-14 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-05-11 | 642 | 642 | 640 | 640 | 3,000 | 640 |
| 1999-05-07 | 691 | 691 | 681 | 681 | 8,000 | 681 |
| 1999-05-06 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1999-04-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-04-28 | 640 | 640 | 639 | 640 | 4,000 | 640 |
| 1999-04-27 | 648 | 648 | 611 | 611 | 2,000 | 611 |
| 1999-04-26 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 1999-04-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-04-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-19 | 699 | 699 | 690 | 690 | 11,000 | 690 |
| 1999-04-16 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-04-09 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-04-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-03-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-03-19 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-03-17 | 701 | 701 | 701 | 701 | 17,000 | 701 |
| 1999-03-11 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-03-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-02-25 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-02-19 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-02-18 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-02-17 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1999-02-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-02-10 | 660 | 690 | 660 | 690 | 5,000 | 690 |
| 1999-02-09 | 680 | 680 | 670 | 680 | 3,000 | 680 |
| 1999-02-03 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-02-02 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1999-02-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-01-26 | 680 | 700 | 680 | 700 | 4,000 | 700 |
| 1999-01-25 | 650 | 680 | 650 | 680 | 3,000 | 680 |
| 1999-01-18 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1999-01-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
