2053 中部飼料(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-12-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-12-21 | 531 | 531 | 528 | 528 | 3,000 | 528 |
| 2001-12-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-12-18 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2001-12-17 | 602 | 602 | 602 | 602 | 5,000 | 602 |
| 2001-12-14 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2001-12-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-12-12 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2001-12-11 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2001-12-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-12-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-12-05 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-11-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-11-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-11-26 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-11-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-11-16 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2001-11-15 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 2001-11-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-11-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-11-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-11-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-11-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-26 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2001-10-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-19 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2001-10-18 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2001-10-17 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-10-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-10-05 | 526 | 580 | 526 | 580 | 13,000 | 580 |
| 2001-10-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-01 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2001-09-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-09-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-09-25 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-09-21 | 521 | 521 | 520 | 520 | 7,000 | 520 |
| 2001-09-20 | 521 | 561 | 521 | 561 | 4,000 | 561 |
| 2001-09-19 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2001-09-18 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-09-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-09-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-09-13 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2001-09-12 | 522 | 522 | 520 | 520 | 3,000 | 520 |
| 2001-09-11 | 527 | 527 | 520 | 520 | 13,000 | 520 |
| 2001-09-10 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-09-07 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 2001-09-06 | 519 | 527 | 519 | 525 | 5,000 | 525 |
| 2001-09-05 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2001-09-04 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-09-03 | 521 | 551 | 512 | 512 | 8,000 | 512 |
| 2001-08-31 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-30 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 2001-08-29 | 525 | 550 | 520 | 550 | 4,000 | 550 |
| 2001-08-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-08-27 | 605 | 605 | 605 | 605 | 23,000 | 605 |
| 2001-08-24 | 568 | 595 | 568 | 595 | 19,000 | 595 |
| 2001-08-23 | 550 | 559 | 550 | 558 | 16,000 | 558 |
| 2001-08-22 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-08-21 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2001-08-20 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-08-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-08-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-08-15 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2001-08-13 | 520 | 548 | 520 | 548 | 2,000 | 548 |
| 2001-08-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-08-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-08-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-08-06 | 545 | 545 | 530 | 530 | 2,000 | 530 |
| 2001-08-03 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-08-02 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-08-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-07-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-07-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-07-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-07-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-07-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-07-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-07-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-07-17 | 530 | 530 | 530 | 530 | 19,000 | 530 |
| 2001-07-12 | 520 | 530 | 520 | 530 | 6,000 | 530 |
| 2001-07-10 | 518 | 520 | 518 | 520 | 4,000 | 520 |
| 2001-07-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-07-06 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 2001-07-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-07-04 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 2001-07-03 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2001-07-02 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2001-06-29 | 545 | 545 | 510 | 510 | 12,000 | 510 |
| 2001-06-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-06-27 | 550 | 550 | 545 | 545 | 18,000 | 545 |
| 2001-06-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-25 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2001-06-22 | 525 | 550 | 525 | 550 | 14,000 | 550 |
| 2001-06-21 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2001-06-19 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 2001-06-13 | 541 | 541 | 541 | 541 | 10,000 | 541 |
| 2001-06-08 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-06-07 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-06-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-06-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-06-04 | 546 | 546 | 526 | 526 | 3,000 | 526 |
| 2001-05-29 | 545 | 547 | 531 | 531 | 6,000 | 531 |
| 2001-05-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-05-23 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2001-05-22 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 2001-05-18 | 520 | 520 | 515 | 515 | 12,000 | 515 |
| 2001-05-17 | 520 | 520 | 520 | 520 | 13,000 | 520 |
| 2001-05-16 | 521 | 521 | 520 | 520 | 6,000 | 520 |
| 2001-05-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-05-14 | 535 | 535 | 525 | 525 | 7,000 | 525 |
| 2001-05-11 | 525 | 525 | 525 | 525 | 19,000 | 525 |
| 2001-05-10 | 525 | 525 | 525 | 525 | 11,000 | 525 |
| 2001-05-09 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2001-05-08 | 530 | 530 | 528 | 528 | 3,000 | 528 |
| 2001-05-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-05-02 | 531 | 531 | 530 | 530 | 8,000 | 530 |
| 2001-05-01 | 532 | 532 | 530 | 530 | 11,000 | 530 |
| 2001-04-27 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2001-04-26 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2001-04-25 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2001-04-24 | 530 | 530 | 528 | 528 | 10,000 | 528 |
| 2001-04-23 | 530 | 550 | 530 | 550 | 14,000 | 550 |
| 2001-04-20 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2001-04-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-04-18 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 2001-04-17 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2001-04-16 | 520 | 520 | 517 | 517 | 5,000 | 517 |
| 2001-04-13 | 518 | 518 | 517 | 517 | 2,000 | 517 |
| 2001-04-12 | 517 | 520 | 517 | 517 | 7,000 | 517 |
| 2001-04-11 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2001-04-10 | 545 | 545 | 512 | 512 | 2,000 | 512 |
| 2001-04-09 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 2001-04-05 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2001-04-04 | 550 | 550 | 548 | 548 | 3,000 | 548 |
| 2001-04-03 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2001-04-02 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-03-23 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2001-03-22 | 590 | 595 | 590 | 595 | 9,000 | 595 |
| 2001-03-21 | 540 | 580 | 540 | 580 | 13,000 | 580 |
| 2001-03-19 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2001-03-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-03-09 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2001-03-08 | 533 | 535 | 533 | 535 | 10,000 | 535 |
| 2001-03-07 | 534 | 534 | 533 | 533 | 10,000 | 533 |
| 2001-03-06 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2001-03-01 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2001-02-28 | 558 | 559 | 558 | 559 | 2,000 | 559 |
| 2001-02-27 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2001-02-21 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2001-02-19 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 2001-02-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-02-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-02-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-02-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-02-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-02-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-01-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-01-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-25 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2001-01-23 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2001-01-22 | 587 | 587 | 586 | 586 | 12,000 | 586 |
| 2001-01-19 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2001-01-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-01-12 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2001-01-10 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 2001-01-09 | 559 | 560 | 559 | 560 | 3,000 | 560 |
| 2001-01-05 | 585 | 585 | 560 | 560 | 4,000 | 560 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
