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 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 427 | 428 | 427 | 428 | 2,000 | 428 |
| 2002-12-26 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-12-25 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2002-12-24 | 410 | 440 | 410 | 410 | 11,000 | 410 |
| 2002-12-20 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-12-19 | 450 | 450 | 420 | 420 | 10,000 | 420 |
| 2002-12-18 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-12-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-12-16 | 446 | 450 | 446 | 450 | 6,000 | 450 |
| 2002-12-13 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-12-12 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-12-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-12-10 | 440 | 440 | 440 | 440 | 25,000 | 440 |
| 2002-12-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-12-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-12-05 | 451 | 451 | 449 | 449 | 6,000 | 449 |
| 2002-12-04 | 468 | 468 | 451 | 451 | 4,000 | 451 |
| 2002-12-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-11-29 | 455 | 456 | 455 | 455 | 4,000 | 455 |
| 2002-11-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-11-27 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-11-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-11-25 | 462 | 462 | 461 | 461 | 7,000 | 461 |
| 2002-11-22 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2002-11-19 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2002-11-18 | 456 | 456 | 455 | 455 | 12,000 | 455 |
| 2002-11-15 | 449 | 455 | 449 | 455 | 2,000 | 455 |
| 2002-11-14 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2002-11-12 | 490 | 490 | 490 | 490 | 16,000 | 490 |
| 2002-11-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-11-01 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2002-10-29 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2002-10-28 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 2002-10-25 | 487 | 487 | 487 | 487 | 5,000 | 487 |
| 2002-10-24 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2002-10-23 | 482 | 490 | 482 | 490 | 8,000 | 490 |
| 2002-10-22 | 451 | 466 | 451 | 466 | 5,000 | 466 |
| 2002-10-21 | 475 | 481 | 475 | 481 | 2,000 | 481 |
| 2002-10-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-10-17 | 519 | 519 | 517 | 517 | 9,000 | 517 |
| 2002-10-11 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2002-10-01 | 540 | 540 | 539 | 539 | 3,000 | 539 |
| 2002-09-26 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-09-25 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2002-09-24 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 2002-09-20 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2002-09-19 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-09-18 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 2002-09-12 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2002-09-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-09-03 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-09-02 | 520 | 522 | 520 | 522 | 3,000 | 522 |
| 2002-08-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-08-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-26 | 540 | 540 | 510 | 520 | 3,000 | 520 |
| 2002-08-23 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2002-08-22 | 520 | 540 | 520 | 540 | 7,000 | 540 |
| 2002-08-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-20 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 2002-08-19 | 570 | 570 | 569 | 569 | 8,000 | 569 |
| 2002-08-16 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2002-08-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-08-01 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-07-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-26 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-07-25 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2002-07-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-07-22 | 578 | 578 | 577 | 577 | 2,000 | 577 |
| 2002-07-19 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2002-07-17 | 577 | 577 | 577 | 577 | 6,000 | 577 |
| 2002-07-10 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2002-07-05 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2002-07-03 | 579 | 579 | 579 | 579 | 7,000 | 579 |
| 2002-07-02 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 2002-07-01 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2002-06-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-06-25 | 599 | 599 | 599 | 599 | 4,000 | 599 |
| 2002-06-19 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2002-06-18 | 590 | 590 | 590 | 590 | 11,000 | 590 |
| 2002-06-17 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-06-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-06-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-06-03 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2002-05-24 | 588 | 588 | 588 | 588 | 4,000 | 588 |
| 2002-05-23 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2002-05-22 | 580 | 588 | 580 | 588 | 7,000 | 588 |
| 2002-05-21 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-05-16 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2002-05-14 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2002-05-08 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2002-05-07 | 549 | 560 | 549 | 560 | 2,000 | 560 |
| 2002-04-25 | 529 | 529 | 529 | 529 | 4,000 | 529 |
| 2002-04-19 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2002-04-18 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2002-04-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-04-16 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 2002-04-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2002-04-09 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2002-04-04 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-04-02 | 519 | 520 | 519 | 519 | 4,000 | 519 |
| 2002-04-01 | 520 | 520 | 519 | 519 | 5,000 | 519 |
| 2002-03-29 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 2002-03-28 | 524 | 538 | 524 | 538 | 3,000 | 538 |
| 2002-03-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-03-26 | 486 | 494 | 486 | 493 | 8,000 | 493 |
| 2002-03-25 | 600 | 600 | 531 | 531 | 8,000 | 531 |
| 2002-03-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-03-19 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-03-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-02-25 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-02-20 | 580 | 580 | 550 | 550 | 7,000 | 550 |
| 2002-02-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-02-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-02-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-02-01 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-01-31 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2002-01-29 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2002-01-28 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2002-01-25 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2002-01-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-01-17 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2002-01-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-01-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
