2053 中部飼料(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-12-25 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2000-12-22 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-12-21 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-12-20 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-12-19 | 600 | 600 | 587 | 587 | 11,000 | 587 |
| 2000-12-18 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2000-12-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-12-08 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2000-12-06 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2000-12-05 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2000-12-01 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2000-11-30 | 587 | 587 | 587 | 587 | 4,000 | 587 |
| 2000-11-28 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2000-11-24 | 599 | 599 | 599 | 599 | 9,000 | 599 |
| 2000-11-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-11-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-11-16 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-11-15 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2000-11-14 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 2000-11-08 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-11-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-11-02 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-11-01 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2000-10-26 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2000-10-25 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2000-10-23 | 600 | 605 | 600 | 605 | 11,000 | 605 |
| 2000-10-16 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2000-10-13 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2000-10-11 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2000-10-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-10-04 | 541 | 568 | 541 | 568 | 2,000 | 568 |
| 2000-10-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-10-02 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-09-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-09-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-09-25 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2000-09-22 | 600 | 600 | 580 | 580 | 10,000 | 580 |
| 2000-09-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-09-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-09-13 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2000-09-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-09-05 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 2000-09-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-08-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-08-28 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-08-25 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2000-08-24 | 610 | 615 | 610 | 610 | 11,000 | 610 |
| 2000-08-23 | 610 | 615 | 610 | 615 | 9,000 | 615 |
| 2000-08-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-08-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-08-11 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-08-07 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-08-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-08-01 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 2000-07-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-07-25 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2000-07-24 | 557 | 565 | 557 | 565 | 2,000 | 565 |
| 2000-07-21 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 2000-07-19 | 599 | 619 | 599 | 619 | 6,000 | 619 |
| 2000-07-18 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2000-07-17 | 600 | 600 | 599 | 599 | 21,000 | 599 |
| 2000-07-14 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-07-13 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2000-07-12 | 565 | 575 | 565 | 575 | 4,000 | 575 |
| 2000-07-11 | 599 | 605 | 599 | 605 | 6,000 | 605 |
| 2000-07-10 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 2000-07-05 | 600 | 610 | 590 | 599 | 20,000 | 599 |
| 2000-07-04 | 600 | 620 | 599 | 600 | 24,000 | 600 |
| 2000-06-29 | 590 | 590 | 551 | 551 | 4,000 | 551 |
| 2000-06-27 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-06-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-06-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-06-22 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2000-06-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-06-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2000-06-19 | 608 | 608 | 560 | 560 | 15,000 | 560 |
| 2000-06-16 | 570 | 600 | 570 | 600 | 9,000 | 600 |
| 2000-06-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-06-14 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-06-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-12 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-06-09 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2000-06-08 | 590 | 590 | 581 | 581 | 3,000 | 581 |
| 2000-06-07 | 583 | 590 | 582 | 590 | 13,000 | 590 |
| 2000-06-06 | 581 | 582 | 581 | 582 | 4,000 | 582 |
| 2000-06-05 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2000-06-02 | 582 | 582 | 581 | 581 | 11,000 | 581 |
| 2000-06-01 | 579 | 580 | 579 | 580 | 7,000 | 580 |
| 2000-05-30 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2000-05-29 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2000-05-26 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2000-05-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-05-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-05-23 | 580 | 583 | 550 | 583 | 7,000 | 583 |
| 2000-05-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-05-19 | 581 | 589 | 580 | 580 | 3,000 | 580 |
| 2000-05-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-05-17 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2000-05-16 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-05-15 | 550 | 560 | 548 | 560 | 15,000 | 560 |
| 2000-05-12 | 557 | 557 | 540 | 540 | 14,000 | 540 |
| 2000-05-11 | 570 | 570 | 547 | 547 | 3,000 | 547 |
| 2000-05-10 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2000-05-09 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2000-05-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-04-28 | 560 | 560 | 545 | 545 | 6,000 | 545 |
| 2000-04-27 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-04-26 | 579 | 580 | 551 | 580 | 6,000 | 580 |
| 2000-04-25 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2000-04-24 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2000-04-21 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2000-04-20 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 2000-04-18 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2000-04-17 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2000-04-14 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2000-04-13 | 531 | 531 | 531 | 531 | 7,000 | 531 |
| 2000-04-10 | 530 | 531 | 530 | 531 | 15,000 | 531 |
| 2000-04-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-04-05 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-04-04 | 555 | 555 | 530 | 530 | 3,000 | 530 |
| 2000-04-03 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2000-03-31 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2000-03-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-03-29 | 530 | 549 | 530 | 530 | 7,000 | 530 |
| 2000-03-28 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2000-03-27 | 555 | 555 | 540 | 540 | 4,000 | 540 |
| 2000-03-24 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2000-03-23 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2000-03-22 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2000-03-21 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2000-03-17 | 570 | 570 | 555 | 555 | 17,000 | 555 |
| 2000-03-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-03-13 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2000-03-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-03-01 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 2000-02-25 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2000-02-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-02-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-02-18 | 619 | 620 | 619 | 620 | 3,000 | 620 |
| 2000-02-17 | 619 | 619 | 619 | 619 | 6,000 | 619 |
| 2000-02-14 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2000-02-09 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-02-04 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-02-02 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2000-02-01 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2000-01-27 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2000-01-26 | 629 | 629 | 599 | 599 | 4,000 | 599 |
| 2000-01-25 | 658 | 659 | 658 | 659 | 2,000 | 659 |
| 2000-01-21 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2000-01-19 | 659 | 659 | 659 | 659 | 2,000 | 659 |
| 2000-01-18 | 659 | 679 | 659 | 659 | 8,000 | 659 |
| 2000-01-17 | 571 | 659 | 571 | 659 | 6,000 | 659 |
| 2000-01-14 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2000-01-13 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2000-01-12 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2000-01-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-01-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-01-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-01-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
