2053 中部飼料(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 491 | 491 | 488 | 488 | 21,000 | 488 |
| 2003-12-29 | 492 | 500 | 491 | 491 | 9,000 | 491 |
| 2003-12-26 | 490 | 495 | 486 | 488 | 11,000 | 488 |
| 2003-12-25 | 496 | 496 | 490 | 490 | 32,000 | 490 |
| 2003-12-24 | 495 | 500 | 495 | 495 | 17,000 | 495 |
| 2003-12-22 | 500 | 500 | 495 | 495 | 12,000 | 495 |
| 2003-12-19 | 509 | 509 | 500 | 500 | 104,000 | 500 |
| 2003-12-18 | 500 | 500 | 499 | 500 | 17,000 | 500 |
| 2003-12-17 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 2003-12-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-12-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-12-12 | 511 | 518 | 510 | 510 | 119,000 | 510 |
| 2003-12-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-12-09 | 517 | 517 | 510 | 510 | 2,000 | 510 |
| 2003-12-08 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2003-12-05 | 499 | 504 | 499 | 504 | 7,000 | 504 |
| 2003-12-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-12-02 | 510 | 510 | 500 | 505 | 8,000 | 505 |
| 2003-12-01 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-11-28 | 500 | 510 | 499 | 510 | 55,000 | 510 |
| 2003-11-27 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2003-11-26 | 505 | 506 | 500 | 500 | 174,000 | 500 |
| 2003-11-25 | 515 | 515 | 515 | 515 | 6,000 | 515 |
| 2003-11-21 | 518 | 525 | 505 | 525 | 35,000 | 525 |
| 2003-11-20 | 518 | 525 | 518 | 520 | 33,000 | 520 |
| 2003-11-19 | 510 | 510 | 501 | 508 | 44,000 | 508 |
| 2003-11-18 | 515 | 520 | 515 | 520 | 35,000 | 520 |
| 2003-11-17 | 530 | 535 | 522 | 535 | 47,000 | 535 |
| 2003-11-14 | 523 | 530 | 523 | 530 | 32,000 | 530 |
| 2003-11-13 | 540 | 540 | 539 | 539 | 61,000 | 539 |
| 2003-11-12 | 530 | 535 | 530 | 534 | 53,000 | 534 |
| 2003-11-11 | 535 | 535 | 533 | 534 | 4,000 | 534 |
| 2003-11-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-11-07 | 534 | 540 | 534 | 540 | 3,000 | 540 |
| 2003-11-06 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-11-05 | 535 | 539 | 535 | 539 | 5,000 | 539 |
| 2003-11-04 | 538 | 540 | 528 | 539 | 15,000 | 539 |
| 2003-10-31 | 529 | 538 | 529 | 538 | 3,000 | 538 |
| 2003-10-30 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-10-29 | 522 | 525 | 522 | 525 | 11,000 | 525 |
| 2003-10-28 | 522 | 522 | 522 | 522 | 32,000 | 522 |
| 2003-10-27 | 522 | 522 | 521 | 521 | 101,000 | 521 |
| 2003-10-24 | 525 | 525 | 520 | 520 | 6,000 | 520 |
| 2003-10-23 | 530 | 530 | 525 | 525 | 6,000 | 525 |
| 2003-10-22 | 535 | 540 | 530 | 535 | 30,000 | 535 |
| 2003-10-21 | 541 | 541 | 520 | 525 | 101,000 | 525 |
| 2003-10-20 | 522 | 523 | 521 | 521 | 193,000 | 521 |
| 2003-10-17 | 540 | 540 | 520 | 520 | 20,000 | 520 |
| 2003-10-16 | 538 | 540 | 538 | 540 | 7,000 | 540 |
| 2003-10-15 | 540 | 540 | 530 | 530 | 9,000 | 530 |
| 2003-10-14 | 540 | 540 | 520 | 530 | 134,000 | 530 |
| 2003-10-10 | 530 | 530 | 520 | 530 | 105,000 | 530 |
| 2003-10-09 | 530 | 540 | 530 | 540 | 18,000 | 540 |
| 2003-10-08 | 535 | 535 | 530 | 530 | 17,000 | 530 |
| 2003-10-07 | 535 | 535 | 531 | 531 | 2,000 | 531 |
| 2003-10-06 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2003-10-03 | 535 | 535 | 530 | 530 | 8,000 | 530 |
| 2003-10-02 | 538 | 538 | 535 | 535 | 4,000 | 535 |
| 2003-10-01 | 560 | 560 | 534 | 537 | 5,000 | 537 |
| 2003-09-30 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2003-09-29 | 540 | 564 | 540 | 564 | 3,000 | 564 |
| 2003-09-26 | 561 | 570 | 561 | 570 | 6,000 | 570 |
| 2003-09-25 | 565 | 565 | 560 | 565 | 20,000 | 565 |
| 2003-09-24 | 574 | 590 | 570 | 575 | 34,000 | 575 |
| 2003-09-22 | 575 | 575 | 560 | 570 | 18,000 | 570 |
| 2003-09-19 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2003-09-18 | 560 | 565 | 560 | 565 | 18,000 | 565 |
| 2003-09-17 | 536 | 550 | 536 | 550 | 7,000 | 550 |
| 2003-09-16 | 527 | 536 | 527 | 536 | 6,000 | 536 |
| 2003-09-12 | 516 | 526 | 516 | 526 | 3,000 | 526 |
| 2003-09-11 | 520 | 520 | 515 | 516 | 9,000 | 516 |
| 2003-09-10 | 511 | 520 | 511 | 520 | 9,000 | 520 |
| 2003-09-09 | 511 | 513 | 511 | 511 | 9,000 | 511 |
| 2003-09-08 | 514 | 514 | 510 | 513 | 7,000 | 513 |
| 2003-09-05 | 510 | 514 | 510 | 514 | 16,000 | 514 |
| 2003-09-04 | 512 | 512 | 510 | 510 | 4,000 | 510 |
| 2003-09-03 | 516 | 518 | 515 | 518 | 7,000 | 518 |
| 2003-09-02 | 524 | 524 | 524 | 524 | 9,000 | 524 |
| 2003-09-01 | 523 | 525 | 521 | 525 | 10,000 | 525 |
| 2003-08-29 | 524 | 524 | 522 | 524 | 5,000 | 524 |
| 2003-08-28 | 540 | 540 | 531 | 532 | 14,000 | 532 |
| 2003-08-27 | 511 | 560 | 511 | 540 | 72,000 | 540 |
| 2003-08-26 | 505 | 505 | 504 | 504 | 3,000 | 504 |
| 2003-08-25 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 2003-08-22 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-08-21 | 502 | 505 | 502 | 505 | 2,000 | 505 |
| 2003-08-20 | 493 | 509 | 493 | 507 | 16,000 | 507 |
| 2003-08-19 | 490 | 493 | 490 | 493 | 14,000 | 493 |
| 2003-08-18 | 491 | 491 | 491 | 491 | 15,000 | 491 |
| 2003-08-15 | 499 | 499 | 497 | 497 | 5,000 | 497 |
| 2003-08-14 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2003-08-13 | 498 | 498 | 498 | 498 | 7,000 | 498 |
| 2003-08-12 | 493 | 498 | 493 | 498 | 2,000 | 498 |
| 2003-08-11 | 497 | 498 | 497 | 498 | 4,000 | 498 |
| 2003-08-08 | 498 | 500 | 498 | 498 | 8,000 | 498 |
| 2003-08-07 | 497 | 498 | 497 | 498 | 4,000 | 498 |
| 2003-08-06 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2003-08-05 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2003-08-01 | 499 | 499 | 499 | 499 | 7,000 | 499 |
| 2003-07-30 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 2003-07-29 | 497 | 499 | 490 | 493 | 10,000 | 493 |
| 2003-07-28 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-07-25 | 499 | 500 | 499 | 500 | 7,000 | 500 |
| 2003-07-24 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 2003-07-23 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2003-07-22 | 500 | 503 | 500 | 503 | 4,000 | 503 |
| 2003-07-17 | 504 | 504 | 504 | 504 | 8,000 | 504 |
| 2003-07-16 | 501 | 504 | 501 | 504 | 3,000 | 504 |
| 2003-07-15 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2003-07-14 | 508 | 508 | 505 | 505 | 4,000 | 505 |
| 2003-07-10 | 505 | 508 | 505 | 508 | 10,000 | 508 |
| 2003-07-09 | 507 | 508 | 506 | 506 | 7,000 | 506 |
| 2003-07-08 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2003-07-07 | 509 | 510 | 509 | 510 | 4,000 | 510 |
| 2003-07-04 | 510 | 510 | 510 | 510 | 15,000 | 510 |
| 2003-07-03 | 509 | 510 | 509 | 510 | 8,000 | 510 |
| 2003-07-02 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2003-07-01 | 508 | 510 | 505 | 510 | 12,000 | 510 |
| 2003-06-30 | 510 | 510 | 508 | 508 | 4,000 | 508 |
| 2003-06-27 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2003-06-25 | 505 | 508 | 505 | 508 | 5,000 | 508 |
| 2003-06-24 | 509 | 509 | 505 | 505 | 3,000 | 505 |
| 2003-06-23 | 505 | 508 | 505 | 508 | 7,000 | 508 |
| 2003-06-19 | 508 | 508 | 507 | 507 | 7,000 | 507 |
| 2003-06-18 | 511 | 520 | 506 | 506 | 6,000 | 506 |
| 2003-06-17 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 2003-06-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-06-13 | 530 | 530 | 530 | 530 | 15,000 | 530 |
| 2003-06-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-06-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-06-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-06-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-06-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-05-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-05-23 | 512 | 520 | 512 | 520 | 5,000 | 520 |
| 2003-05-22 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2003-05-20 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2003-05-19 | 505 | 505 | 505 | 505 | 8,000 | 505 |
| 2003-05-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-05-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-05-13 | 485 | 510 | 485 | 510 | 5,000 | 510 |
| 2003-05-12 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-05-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-05-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-05-02 | 516 | 520 | 516 | 520 | 2,000 | 520 |
| 2003-05-01 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2003-04-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-04-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-04-25 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2003-04-21 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 2003-04-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2003-04-17 | 502 | 504 | 502 | 504 | 3,000 | 504 |
| 2003-04-16 | 520 | 520 | 501 | 501 | 7,000 | 501 |
| 2003-04-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-04-02 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-04-01 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-03-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-03-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-03-20 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-03-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-03-18 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-03-17 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2003-03-12 | 519 | 550 | 519 | 550 | 3,000 | 550 |
| 2003-03-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-03-10 | 520 | 520 | 519 | 520 | 3,000 | 520 |
| 2003-03-04 | 545 | 545 | 520 | 520 | 3,000 | 520 |
| 2003-02-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-02-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-02-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-02-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-02-20 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2003-02-19 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2003-02-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-02-14 | 510 | 510 | 503 | 503 | 2,000 | 503 |
| 2003-02-12 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2003-02-10 | 538 | 539 | 538 | 539 | 5,000 | 539 |
| 2003-02-07 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2003-01-29 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-01-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-01-27 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-01-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-01-17 | 518 | 519 | 518 | 518 | 8,000 | 518 |
| 2003-01-16 | 519 | 519 | 518 | 518 | 2,000 | 518 |
| 2003-01-15 | 519 | 519 | 519 | 519 | 6,000 | 519 |
| 2003-01-09 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2003-01-08 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-01-07 | 471 | 471 | 471 | 471 | 2,000 | 471 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
