2053 中部飼料(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-274274284274282,000428
2002-12-264304304304303,000430
2002-12-254254254204202,000420
2002-12-2441044041041011,000410
2002-12-204104104104103,000410
2002-12-1945045042042010,000420
2002-12-184604604604604,000460
2002-12-174504504504504,000450
2002-12-164464504464506,000450
2002-12-134454454454451,000445
2002-12-124604604604604,000460
2002-12-114504504504502,000450
2002-12-1044044044044025,000440
2002-12-094404404404402,000440
2002-12-064454454454451,000445
2002-12-054514514494496,000449
2002-12-044684684514514,000451
2002-12-024554554554551,000455
2002-11-294554564554554,000455
2002-11-284554554554551,000455
2002-11-274604604604603,000460
2002-11-264604604604601,000460
2002-11-254624624614617,000461
2002-11-224614614614613,000461
2002-11-194554554554552,000455
2002-11-1845645645545512,000455
2002-11-154494554494552,000455
2002-11-144494494494491,000449
2002-11-1249049049049016,000490
2002-11-054904904904901,000490
2002-11-014984984984982,000498
2002-10-294984984984981,000498
2002-10-284974974974974,000497
2002-10-254874874874875,000487
2002-10-244864864864861,000486
2002-10-234824904824908,000490
2002-10-224514664514665,000466
2002-10-214754814754812,000481
2002-10-185205205205201,000520
2002-10-175195195175179,000517
2002-10-115185185185182,000518
2002-10-015405405395393,000539
2002-09-265405405405403,000540
2002-09-255315315315311,000531
2002-09-245205305205304,000530
2002-09-205405405405404,000540
2002-09-195405405405403,000540
2002-09-185315315305303,000530
2002-09-125215215205202,000520
2002-09-055205205205201,000520
2002-09-035205205205203,000520
2002-09-025205225205223,000522
2002-08-305205205205202,000520
2002-08-285205205205201,000520
2002-08-275205205205201,000520
2002-08-265405405105203,000520
2002-08-235405405405404,000540
2002-08-225205405205407,000540
2002-08-215705705705701,000570
2002-08-205795795795795,000579
2002-08-195705705695698,000569
2002-08-165695695695691,000569
2002-08-155705705705701,000570
2002-08-025705705705701,000570
2002-08-015705705705702,000570
2002-07-305705705705701,000570
2002-07-295705705705701,000570
2002-07-265705705705702,000570
2002-07-255705705705704,000570
2002-07-235705705705702,000570
2002-07-225785785775772,000577
2002-07-195775775775771,000577
2002-07-175775775775776,000577
2002-07-105775775775771,000577
2002-07-055795795795791,000579
2002-07-035795795795797,000579
2002-07-025805805795792,000579
2002-07-015795795795793,000579
2002-06-265805805805801,000580
2002-06-255995995995994,000599
2002-06-196006006006006,000600
2002-06-1859059059059011,000590
2002-06-175805805805805,000580
2002-06-145705705705702,000570
2002-06-135705705705701,000570
2002-06-035785785785781,000578
2002-05-245885885885884,000588
2002-05-235885885885881,000588
2002-05-225805885805887,000588
2002-05-215705705705703,000570
2002-05-165485485485481,000548
2002-05-145485485485481,000548
2002-05-085695695695691,000569
2002-05-075495605495602,000560
2002-04-255295295295294,000529
2002-04-195295295295291,000529
2002-04-185305305305306,000530
2002-04-175205205205201,000520
2002-04-165155155105104,000510
2002-04-115205205205202,000520
2002-04-095225225225221,000522
2002-04-045205205205203,000520
2002-04-025195205195194,000519
2002-04-015205205195195,000519
2002-03-295305305205205,000520
2002-03-285245385245383,000538
2002-03-275305305305301,000530
2002-03-264864944864938,000493
2002-03-256006005315318,000531
2002-03-206006006006003,000600
2002-03-195905905905903,000590
2002-03-185805805805801,000580
2002-03-135805805805801,000580
2002-03-065805805805802,000580
2002-02-255505505505504,000550
2002-02-205805805505507,000550
2002-02-195805805805801,000580
2002-02-155405405405401,000540
2002-02-045405405405401,000540
2002-02-015855855855851,000585
2002-01-315855855855853,000585
2002-01-295855855855852,000585
2002-01-285955955955953,000595
2002-01-255855855855852,000585
2002-01-185905905905902,000590
2002-01-175905905905905,000590
2002-01-076006006006002,000600
2002-01-046006006006003,000600

分割・併合履歴 : [1987-01-28]1株→1.05株