2053 中部飼料(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	514	514	514	514	3,000	514
2004-12-29	514	514	513	514	11,000	514
2004-12-28	514	514	513	514	9,000	514
2004-12-27	514	514	513	514	10,000	514
2004-12-24	514	514	512	512	11,000	512
2004-12-22	512	515	512	514	14,000	514
2004-12-21	513	513	512	513	5,000	513
2004-12-20	514	514	513	513	6,000	513
2004-12-17	514	516	514	514	13,000	514
2004-12-16	514	514	514	514	5,000	514
2004-12-15	517	517	514	514	6,000	514
2004-12-14	516	516	515	515	2,000	515
2004-12-13	520	523	515	520	19,000	520
2004-12-10	513	516	513	516	4,000	516
2004-12-09	513	517	513	513	6,000	513
2004-12-08	513	517	513	513	7,000	513
2004-12-07	513	513	511	513	11,000	513
2004-12-06	512	517	512	513	6,000	513
2004-12-03	512	512	511	512	5,000	512
2004-12-02	515	516	512	513	7,000	513
2004-12-01	513	514	513	513	5,000	513
2004-11-30	514	514	513	513	5,000	513
2004-11-29	513	523	513	514	10,000	514
2004-11-26	513	516	513	516	6,000	516
2004-11-25	514	515	513	515	8,000	515
2004-11-24	514	514	514	514	2,000	514
2004-11-22	515	515	510	510	11,000	510
2004-11-19	529	529	518	519	9,000	519
2004-11-18	530	530	527	530	9,000	530
2004-11-17	522	530	522	529	4,000	529
2004-11-16	530	530	521	521	3,000	521
2004-11-15	532	532	530	530	4,000	530
2004-11-11	530	537	530	537	5,000	537
2004-11-10	530	531	530	531	3,000	531
2004-11-09	530	531	530	530	97,000	530
2004-11-08	531	531	530	530	10,000	530
2004-11-05	535	535	530	530	29,000	530
2004-11-04	535	535	533	535	5,000	535
2004-11-02	534	534	534	534	2,000	534
2004-11-01	537	540	537	537	10,000	537
2004-10-29	535	537	530	537	14,000	537
2004-10-28	535	535	535	535	1,000	535
2004-10-27	536	536	535	535	3,000	535
2004-10-26	540	540	535	535	3,000	535
2004-10-25	542	542	535	535	5,000	535
2004-10-22	539	542	535	542	3,000	542
2004-10-21	544	544	544	544	1,000	544
2004-10-20	544	548	544	544	6,000	544
2004-10-19	548	548	548	548	2,000	548
2004-10-18	544	544	543	544	15,000	544
2004-10-15	544	544	543	543	4,000	543
2004-10-14	550	550	544	544	2,000	544
2004-10-13	545	545	544	544	4,000	544
2004-10-12	543	544	540	544	9,000	544
2004-10-08	541	546	541	541	11,000	541
2004-10-07	541	541	540	540	2,000	540
2004-10-06	541	541	540	540	2,000	540
2004-10-05	544	544	541	541	4,000	541
2004-10-04	537	544	537	544	6,000	544
2004-10-01	546	546	535	537	8,000	537
2004-09-30	546	546	545	545	2,000	545
2004-09-29	545	545	545	545	2,000	545
2004-09-28	549	549	549	549	1,000	549
2004-09-27	553	553	538	545	16,000	545
2004-09-24	555	560	555	555	61,000	555
2004-09-22	563	563	555	555	31,000	555
2004-09-21	566	567	563	563	25,000	563
2004-09-17	560	565	558	565	22,000	565
2004-09-16	570	570	558	560	42,000	560
2004-09-15	578	578	572	577	14,000	577
2004-09-14	574	578	574	578	10,000	578
2004-09-13	573	574	572	574	3,000	574
2004-09-10	558	570	555	567	43,000	567
2004-09-09	560	563	559	559	23,000	559
2004-09-08	566	566	558	560	26,000	560
2004-09-07	574	574	569	569	22,000	569
2004-09-06	576	576	574	574	8,000	574
2004-09-03	576	576	574	574	19,000	574
2004-09-02	584	584	573	574	10,000	574
2004-09-01	576	585	576	585	3,000	585
2004-08-31	575	579	574	576	9,000	576
2004-08-30	578	579	575	575	17,000	575
2004-08-27	576	576	572	575	12,000	575
2004-08-26	567	580	567	575	21,000	575
2004-08-25	565	565	565	565	6,000	565
2004-08-24	559	565	558	565	8,000	565
2004-08-23	567	567	557	558	9,000	558
2004-08-20	556	557	556	557	11,000	557
2004-08-19	555	562	555	556	9,000	556
2004-08-18	567	567	554	554	11,000	554
2004-08-17	570	570	567	567	9,000	567
2004-08-16	572	572	570	570	3,000	570
2004-08-13	570	572	570	570	5,000	570
2004-08-12	569	573	569	573	3,000	573
2004-08-11	565	569	565	569	8,000	569
2004-08-09	562	562	560	562	9,000	562
2004-08-06	562	562	562	562	15,000	562
2004-08-05	570	570	562	562	10,000	562
2004-08-04	575	575	570	570	10,000	570
2004-08-03	582	582	580	580	5,000	580
2004-08-02	581	582	572	572	13,000	572
2004-07-30	575	575	572	572	5,000	572
2004-07-29	584	584	572	572	15,000	572
2004-07-28	583	585	583	585	9,000	585
2004-07-27	574	579	573	573	4,000	573
2004-07-26	574	580	573	573	13,000	573
2004-07-23	588	588	588	588	11,000	588
2004-07-22	579	588	579	588	9,000	588
2004-07-21	571	579	571	579	6,000	579
2004-07-20	574	574	567	570	11,000	570
2004-07-16	570	570	570	570	1,000	570
2004-07-15	580	580	571	571	2,000	571
2004-07-14	589	592	580	580	14,000	580
2004-07-13	570	580	570	579	13,000	579
2004-07-12	570	570	565	570	9,000	570
2004-07-09	570	574	569	574	8,000	574
2004-07-08	570	570	570	570	1,000	570
2004-07-07	563	563	560	560	3,000	560
2004-07-06	580	580	573	573	6,000	573
2004-07-05	580	580	577	580	12,000	580
2004-07-02	587	587	586	587	11,000	587
2004-07-01	591	595	585	586	20,000	586
2004-06-30	570	599	570	590	82,000	590
2004-06-29	567	570	567	570	12,000	570
2004-06-28	559	559	558	558	4,000	558
2004-06-25	559	569	559	559	13,000	559
2004-06-24	547	559	547	559	20,000	559
2004-06-23	551	551	547	547	4,000	547
2004-06-22	555	555	542	550	12,000	550
2004-06-21	555	560	555	560	5,000	560
2004-06-18	570	570	555	555	13,000	555
2004-06-17	560	571	560	565	16,000	565
2004-06-16	565	565	560	560	7,000	560
2004-06-15	567	567	565	567	9,000	567
2004-06-14	574	574	565	567	16,000	567
2004-06-11	560	564	560	564	8,000	564
2004-06-10	558	559	555	559	24,000	559
2004-06-09	545	559	545	559	43,000	559
2004-06-08	531	545	528	545	18,000	545
2004-06-04	530	530	528	528	2,000	528
2004-06-03	547	547	530	530	7,000	530
2004-06-02	534	537	534	537	9,000	537
2004-06-01	533	533	533	533	2,000	533
2004-05-31	530	535	529	532	10,000	532
2004-05-28	529	530	525	530	7,000	530
2004-05-27	527	527	524	524	3,000	524
2004-05-26	524	524	523	523	6,000	523
2004-05-25	528	528	522	523	18,000	523
2004-05-24	530	531	530	530	11,000	530
2004-05-21	523	527	523	525	18,000	525
2004-05-20	529	542	525	525	13,000	525
2004-05-19	520	534	520	527	15,000	527
2004-05-18	511	520	510	520	9,000	520
2004-05-17	521	534	510	518	30,000	518
2004-05-14	521	524	521	521	23,000	521
2004-05-13	550	550	549	550	13,000	550
2004-05-12	540	540	540	540	13,000	540
2004-05-11	520	544	520	540	14,000	540
2004-05-10	565	566	550	550	56,000	550
2004-05-07	568	568	565	567	27,000	567
2004-05-06	565	570	565	570	17,000	570
2004-04-30	569	570	561	568	35,000	568
2004-04-28	570	572	568	572	21,000	572
2004-04-27	570	572	567	572	36,000	572
2004-04-26	574	574	570	572	11,000	572
2004-04-23	575	575	566	570	17,000	570
2004-04-22	569	570	565	570	28,000	570
2004-04-21	568	569	565	568	15,000	568
2004-04-20	560	570	560	570	24,000	570
2004-04-19	566	566	561	561	25,000	561
2004-04-16	567	567	560	561	21,000	561
2004-04-15	565	569	560	564	22,000	564
2004-04-14	562	563	558	563	22,000	563
2004-04-13	559	561	556	557	17,000	557
2004-04-12	555	559	555	555	19,000	555
2004-04-09	554	554	545	551	36,000	551
2004-04-08	559	559	551	555	13,000	555
2004-04-07	562	562	550	561	33,000	561
2004-04-06	560	569	547	562	44,000	562
2004-04-05	541	557	540	557	41,000	557
2004-04-02	539	544	537	540	24,000	540
2004-04-01	532	540	532	540	19,000	540
2004-03-31	530	534	525	532	23,000	532
2004-03-30	540	540	521	530	48,000	530
2004-03-29	549	550	541	541	22,000	541
2004-03-26	569	569	535	545	32,000	545
2004-03-25	574	580	566	576	76,000	576
2004-03-24	550	569	550	569	51,000	569
2004-03-23	545	549	545	549	25,000	549
2004-03-22	540	548	539	545	42,000	545
2004-03-19	543	546	540	542	35,000	542
2004-03-18	543	550	543	543	24,000	543
2004-03-17	539	541	532	533	28,000	533
2004-03-16	535	538	530	531	35,000	531
2004-03-15	525	535	523	526	44,000	526
2004-03-12	519	525	519	523	20,000	523
2004-03-11	520	520	517	520	18,000	520
2004-03-10	533	533	520	520	27,000	520
2004-03-09	527	528	525	528	30,000	528
2004-03-08	523	526	523	525	41,000	525
2004-03-05	510	521	510	515	47,000	515
2004-03-04	497	505	497	505	54,000	505
2004-03-03	494	498	490	498	48,000	498
2004-03-02	489	492	487	487	58,000	487
2004-03-01	487	488	486	487	61,000	487
2004-02-27	484	485	484	485	29,000	485
2004-02-26	483	485	482	485	32,000	485
2004-02-25	485	485	482	482	61,000	482
2004-02-24	487	487	484	485	36,000	485
2004-02-23	484	487	484	487	41,000	487
2004-02-20	486	487	482	482	62,000	482
2004-02-19	487	487	484	485	29,000	485
2004-02-18	486	487	484	484	39,000	484
2004-02-17	490	490	485	486	61,000	486
2004-02-16	495	495	481	488	123,000	488
2004-02-13	475	482	475	482	51,000	482
2004-02-12	475	476	474	475	24,000	475
2004-02-10	475	475	473	473	16,000	473
2004-02-09	476	477	475	475	46,000	475
2004-02-06	475	475	474	475	17,000	475
2004-02-05	475	477	474	475	16,000	475
2004-02-04	479	479	475	475	26,000	475
2004-02-03	480	481	475	478	55,000	478
2004-02-02	480	481	475	475	47,000	475
2004-01-30	475	478	475	475	61,000	475
2004-01-29	475	477	475	475	36,000	475
2004-01-28	478	478	474	475	95,000	475
2004-01-27	483	483	478	478	58,000	478
2004-01-26	485	485	479	483	103,000	483
2004-01-23	480	483	479	483	81,000	483
2004-01-22	486	486	479	480	70,000	480
2004-01-21	489	489	479	482	101,000	482
2004-01-20	485	485	480	485	81,000	485
2004-01-19	490	490	485	485	49,000	485
2004-01-16	485	485	481	485	46,000	485
2004-01-15	485	485	483	485	43,000	485
2004-01-14	490	490	485	485	49,000	485
2004-01-13	485	490	485	488	54,000	488
2004-01-09	487	492	485	485	81,000	485
2004-01-08	485	490	485	485	40,000	485
2004-01-07	490	490	485	485	48,000	485
2004-01-06	490	500	488	489	34,000	489
2004-01-05	489	490	488	490	28,000	490

分割・併合履歴： [1987-01-28]1株→1.05株