2053 中部飼料(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 800 | 810 | 800 | 810 | 11,000 | 810 |
| 2005-12-28 | 799 | 801 | 790 | 801 | 8,000 | 801 |
| 2005-12-27 | 820 | 820 | 800 | 800 | 21,000 | 800 |
| 2005-12-26 | 805 | 820 | 805 | 819 | 20,000 | 819 |
| 2005-12-22 | 788 | 797 | 788 | 797 | 4,000 | 797 |
| 2005-12-21 | 781 | 790 | 780 | 785 | 10,000 | 785 |
| 2005-12-20 | 802 | 802 | 770 | 780 | 25,000 | 780 |
| 2005-12-19 | 801 | 816 | 796 | 806 | 31,000 | 806 |
| 2005-12-16 | 813 | 825 | 800 | 821 | 43,000 | 821 |
| 2005-12-15 | 790 | 821 | 788 | 815 | 44,000 | 815 |
| 2005-12-14 | 770 | 788 | 765 | 788 | 34,000 | 788 |
| 2005-12-13 | 760 | 760 | 756 | 760 | 9,000 | 760 |
| 2005-12-12 | 750 | 760 | 741 | 750 | 34,000 | 750 |
| 2005-12-09 | 741 | 750 | 740 | 744 | 23,000 | 744 |
| 2005-12-08 | 746 | 746 | 736 | 740 | 23,000 | 740 |
| 2005-12-07 | 740 | 750 | 736 | 736 | 29,000 | 736 |
| 2005-12-06 | 735 | 743 | 730 | 732 | 38,000 | 732 |
| 2005-12-05 | 730 | 760 | 730 | 732 | 30,000 | 732 |
| 2005-12-02 | 710 | 720 | 700 | 710 | 51,000 | 710 |
| 2005-12-01 | 710 | 720 | 705 | 720 | 55,000 | 720 |
| 2005-11-30 | 695 | 710 | 695 | 710 | 37,000 | 710 |
| 2005-11-29 | 689 | 689 | 680 | 686 | 16,000 | 686 |
| 2005-11-28 | 672 | 680 | 672 | 680 | 23,000 | 680 |
| 2005-11-25 | 675 | 679 | 671 | 671 | 15,000 | 671 |
| 2005-11-24 | 671 | 671 | 671 | 671 | 5,000 | 671 |
| 2005-11-22 | 676 | 676 | 670 | 670 | 16,000 | 670 |
| 2005-11-21 | 671 | 679 | 666 | 675 | 17,000 | 675 |
| 2005-11-18 | 670 | 670 | 666 | 666 | 15,000 | 666 |
| 2005-11-17 | 658 | 670 | 658 | 670 | 8,000 | 670 |
| 2005-11-16 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 2005-11-15 | 656 | 656 | 646 | 650 | 17,000 | 650 |
| 2005-11-14 | 655 | 655 | 651 | 655 | 20,000 | 655 |
| 2005-11-11 | 678 | 678 | 642 | 660 | 74,000 | 660 |
| 2005-11-10 | 664 | 679 | 660 | 679 | 69,000 | 679 |
| 2005-11-09 | 664 | 665 | 650 | 651 | 38,000 | 651 |
| 2005-11-08 | 669 | 670 | 660 | 661 | 18,000 | 661 |
| 2005-11-07 | 670 | 670 | 660 | 660 | 22,000 | 660 |
| 2005-11-04 | 650 | 655 | 647 | 651 | 37,000 | 651 |
| 2005-11-02 | 648 | 648 | 645 | 648 | 7,000 | 648 |
| 2005-11-01 | 647 | 647 | 645 | 645 | 10,000 | 645 |
| 2005-10-31 | 640 | 650 | 640 | 645 | 11,000 | 645 |
| 2005-10-28 | 636 | 649 | 632 | 640 | 18,000 | 640 |
| 2005-10-27 | 643 | 645 | 636 | 640 | 44,000 | 640 |
| 2005-10-26 | 640 | 640 | 630 | 630 | 15,000 | 630 |
| 2005-10-25 | 630 | 640 | 625 | 638 | 53,000 | 638 |
| 2005-10-24 | 616 | 623 | 616 | 623 | 23,000 | 623 |
| 2005-10-21 | 614 | 615 | 602 | 611 | 37,000 | 611 |
| 2005-10-20 | 616 | 616 | 615 | 615 | 6,000 | 615 |
| 2005-10-19 | 618 | 620 | 613 | 613 | 40,000 | 613 |
| 2005-10-18 | 610 | 618 | 610 | 612 | 15,000 | 612 |
| 2005-10-17 | 602 | 609 | 601 | 604 | 36,000 | 604 |
| 2005-10-14 | 608 | 608 | 602 | 602 | 13,000 | 602 |
| 2005-10-13 | 605 | 608 | 603 | 608 | 21,000 | 608 |
| 2005-10-12 | 610 | 610 | 607 | 607 | 9,000 | 607 |
| 2005-10-11 | 603 | 606 | 603 | 606 | 3,000 | 606 |
| 2005-10-07 | 611 | 611 | 608 | 608 | 21,000 | 608 |
| 2005-10-06 | 607 | 607 | 600 | 601 | 24,000 | 601 |
| 2005-10-05 | 611 | 616 | 608 | 608 | 41,000 | 608 |
| 2005-10-04 | 614 | 614 | 609 | 609 | 32,000 | 609 |
| 2005-10-03 | 605 | 615 | 605 | 615 | 46,000 | 615 |
| 2005-09-30 | 607 | 612 | 602 | 611 | 54,000 | 611 |
| 2005-09-29 | 609 | 609 | 601 | 602 | 37,000 | 602 |
| 2005-09-28 | 610 | 614 | 609 | 612 | 40,000 | 612 |
| 2005-09-27 | 601 | 606 | 596 | 606 | 54,000 | 606 |
| 2005-09-26 | 615 | 615 | 604 | 607 | 142,000 | 607 |
| 2005-09-22 | 607 | 608 | 604 | 608 | 37,000 | 608 |
| 2005-09-21 | 609 | 609 | 603 | 608 | 12,000 | 608 |
| 2005-09-20 | 609 | 610 | 602 | 602 | 41,000 | 602 |
| 2005-09-16 | 598 | 603 | 597 | 599 | 21,000 | 599 |
| 2005-09-15 | 601 | 601 | 596 | 597 | 16,000 | 597 |
| 2005-09-14 | 599 | 600 | 599 | 600 | 13,000 | 600 |
| 2005-09-13 | 597 | 598 | 597 | 598 | 9,000 | 598 |
| 2005-09-12 | 602 | 605 | 596 | 596 | 24,000 | 596 |
| 2005-09-09 | 596 | 600 | 594 | 596 | 36,000 | 596 |
| 2005-09-08 | 601 | 601 | 597 | 597 | 13,000 | 597 |
| 2005-09-07 | 603 | 603 | 602 | 602 | 10,000 | 602 |
| 2005-09-06 | 607 | 608 | 603 | 603 | 17,000 | 603 |
| 2005-09-05 | 606 | 608 | 602 | 603 | 18,000 | 603 |
| 2005-09-02 | 600 | 605 | 600 | 605 | 28,000 | 605 |
| 2005-09-01 | 605 | 616 | 600 | 600 | 62,000 | 600 |
| 2005-08-31 | 596 | 603 | 596 | 602 | 38,000 | 602 |
| 2005-08-30 | 593 | 596 | 593 | 596 | 3,000 | 596 |
| 2005-08-29 | 597 | 597 | 593 | 593 | 5,000 | 593 |
| 2005-08-26 | 593 | 597 | 593 | 593 | 10,000 | 593 |
| 2005-08-25 | 597 | 597 | 592 | 592 | 19,000 | 592 |
| 2005-08-24 | 594 | 598 | 592 | 597 | 34,000 | 597 |
| 2005-08-23 | 590 | 593 | 587 | 593 | 8,000 | 593 |
| 2005-08-22 | 589 | 590 | 586 | 586 | 35,000 | 586 |
| 2005-08-19 | 586 | 589 | 586 | 589 | 4,000 | 589 |
| 2005-08-18 | 589 | 590 | 586 | 586 | 16,000 | 586 |
| 2005-08-17 | 591 | 591 | 589 | 589 | 9,000 | 589 |
| 2005-08-16 | 588 | 591 | 585 | 591 | 13,000 | 591 |
| 2005-08-15 | 593 | 593 | 587 | 588 | 7,000 | 588 |
| 2005-08-12 | 587 | 591 | 587 | 587 | 10,000 | 587 |
| 2005-08-11 | 587 | 587 | 587 | 587 | 6,000 | 587 |
| 2005-08-10 | 588 | 591 | 586 | 586 | 14,000 | 586 |
| 2005-08-09 | 587 | 591 | 587 | 588 | 17,000 | 588 |
| 2005-08-08 | 590 | 591 | 590 | 590 | 13,000 | 590 |
| 2005-08-05 | 590 | 595 | 589 | 591 | 23,000 | 591 |
| 2005-08-04 | 594 | 595 | 590 | 594 | 9,000 | 594 |
| 2005-08-03 | 590 | 605 | 590 | 598 | 48,000 | 598 |
| 2005-08-02 | 592 | 593 | 589 | 589 | 22,000 | 589 |
| 2005-08-01 | 596 | 597 | 592 | 592 | 14,000 | 592 |
| 2005-07-29 | 597 | 599 | 586 | 595 | 23,000 | 595 |
| 2005-07-28 | 595 | 599 | 594 | 594 | 22,000 | 594 |
| 2005-07-27 | 600 | 600 | 590 | 590 | 32,000 | 590 |
| 2005-07-26 | 600 | 602 | 595 | 596 | 51,000 | 596 |
| 2005-07-25 | 600 | 603 | 600 | 600 | 20,000 | 600 |
| 2005-07-22 | 601 | 602 | 600 | 600 | 12,000 | 600 |
| 2005-07-21 | 599 | 604 | 594 | 604 | 54,000 | 604 |
| 2005-07-20 | 601 | 602 | 592 | 598 | 37,000 | 598 |
| 2005-07-19 | 592 | 594 | 590 | 591 | 9,000 | 591 |
| 2005-07-15 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2005-07-14 | 596 | 596 | 590 | 590 | 7,000 | 590 |
| 2005-07-13 | 597 | 599 | 596 | 596 | 8,000 | 596 |
| 2005-07-12 | 601 | 601 | 597 | 597 | 32,000 | 597 |
| 2005-07-11 | 598 | 602 | 596 | 598 | 37,000 | 598 |
| 2005-07-08 | 594 | 599 | 594 | 598 | 24,000 | 598 |
| 2005-07-07 | 597 | 600 | 582 | 596 | 61,000 | 596 |
| 2005-07-06 | 596 | 604 | 596 | 597 | 15,000 | 597 |
| 2005-07-05 | 606 | 606 | 600 | 600 | 16,000 | 600 |
| 2005-07-04 | 605 | 606 | 603 | 604 | 30,000 | 604 |
| 2005-07-01 | 602 | 609 | 598 | 601 | 34,000 | 601 |
| 2005-06-30 | 598 | 604 | 591 | 604 | 85,000 | 604 |
| 2005-06-29 | 591 | 597 | 590 | 590 | 79,000 | 590 |
| 2005-06-28 | 595 | 602 | 590 | 597 | 72,000 | 597 |
| 2005-06-27 | 581 | 591 | 579 | 589 | 56,000 | 589 |
| 2005-06-24 | 589 | 594 | 581 | 591 | 78,000 | 591 |
| 2005-06-23 | 580 | 598 | 579 | 598 | 184,000 | 598 |
| 2005-06-22 | 562 | 580 | 560 | 571 | 185,000 | 571 |
| 2005-06-21 | 545 | 567 | 545 | 567 | 596,000 | 567 |
| 2005-06-20 | 543 | 548 | 543 | 545 | 146,000 | 545 |
| 2005-06-17 | 539 | 540 | 539 | 539 | 73,000 | 539 |
| 2005-06-16 | 539 | 543 | 538 | 538 | 43,000 | 538 |
| 2005-06-15 | 540 | 540 | 537 | 540 | 25,000 | 540 |
| 2005-06-14 | 542 | 544 | 541 | 542 | 49,000 | 542 |
| 2005-06-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2005-06-10 | 562 | 562 | 551 | 551 | 17,000 | 551 |
| 2005-06-09 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-06-07 | 565 | 565 | 555 | 555 | 8,000 | 555 |
| 2005-06-06 | 548 | 568 | 548 | 568 | 8,000 | 568 |
| 2005-06-03 | 545 | 546 | 542 | 544 | 6,000 | 544 |
| 2005-06-01 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 2005-05-31 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2005-05-30 | 541 | 550 | 541 | 550 | 6,000 | 550 |
| 2005-05-27 | 558 | 558 | 550 | 550 | 3,000 | 550 |
| 2005-05-26 | 558 | 558 | 558 | 558 | 5,000 | 558 |
| 2005-05-25 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 2005-05-24 | 550 | 550 | 547 | 550 | 13,000 | 550 |
| 2005-05-23 | 555 | 555 | 552 | 555 | 5,000 | 555 |
| 2005-05-20 | 568 | 568 | 552 | 552 | 8,000 | 552 |
| 2005-05-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-05-18 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2005-05-17 | 555 | 555 | 550 | 550 | 13,000 | 550 |
| 2005-05-16 | 553 | 553 | 552 | 552 | 7,000 | 552 |
| 2005-05-13 | 569 | 569 | 552 | 552 | 22,000 | 552 |
| 2005-05-12 | 575 | 575 | 556 | 564 | 19,000 | 564 |
| 2005-05-11 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2005-05-10 | 570 | 575 | 570 | 575 | 11,000 | 575 |
| 2005-05-09 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-05-06 | 560 | 570 | 560 | 570 | 7,000 | 570 |
| 2005-05-02 | 570 | 575 | 565 | 565 | 5,000 | 565 |
| 2005-04-28 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-04-27 | 570 | 570 | 560 | 570 | 4,000 | 570 |
| 2005-04-26 | 574 | 575 | 570 | 575 | 13,000 | 575 |
| 2005-04-25 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2005-04-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-04-21 | 555 | 555 | 554 | 554 | 3,000 | 554 |
| 2005-04-20 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 2005-04-19 | 550 | 560 | 550 | 560 | 9,000 | 560 |
| 2005-04-18 | 570 | 570 | 560 | 560 | 11,000 | 560 |
| 2005-04-15 | 551 | 570 | 551 | 570 | 17,000 | 570 |
| 2005-04-14 | 580 | 580 | 579 | 579 | 6,000 | 579 |
| 2005-04-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-04-12 | 579 | 579 | 578 | 578 | 3,000 | 578 |
| 2005-04-11 | 587 | 587 | 577 | 580 | 12,000 | 580 |
| 2005-04-08 | 570 | 579 | 570 | 575 | 4,000 | 575 |
| 2005-04-07 | 575 | 580 | 570 | 580 | 10,000 | 580 |
| 2005-04-06 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2005-04-05 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2005-04-04 | 576 | 577 | 575 | 575 | 9,000 | 575 |
| 2005-04-01 | 576 | 576 | 570 | 576 | 7,000 | 576 |
| 2005-03-31 | 577 | 577 | 563 | 577 | 4,000 | 577 |
| 2005-03-30 | 565 | 581 | 565 | 580 | 17,000 | 580 |
| 2005-03-29 | 586 | 597 | 584 | 585 | 12,000 | 585 |
| 2005-03-28 | 580 | 593 | 580 | 593 | 13,000 | 593 |
| 2005-03-25 | 619 | 619 | 610 | 610 | 16,000 | 610 |
| 2005-03-24 | 622 | 623 | 616 | 620 | 16,000 | 620 |
| 2005-03-23 | 625 | 625 | 616 | 622 | 42,000 | 622 |
| 2005-03-22 | 610 | 620 | 596 | 618 | 48,000 | 618 |
| 2005-03-18 | 585 | 615 | 582 | 610 | 80,000 | 610 |
| 2005-03-17 | 575 | 581 | 572 | 580 | 36,000 | 580 |
| 2005-03-16 | 571 | 572 | 570 | 570 | 11,000 | 570 |
| 2005-03-15 | 572 | 580 | 570 | 570 | 34,000 | 570 |
| 2005-03-14 | 570 | 577 | 570 | 573 | 20,000 | 573 |
| 2005-03-11 | 570 | 578 | 570 | 570 | 28,000 | 570 |
| 2005-03-10 | 571 | 575 | 570 | 570 | 37,000 | 570 |
| 2005-03-09 | 566 | 570 | 566 | 570 | 8,000 | 570 |
| 2005-03-08 | 569 | 569 | 560 | 568 | 10,000 | 568 |
| 2005-03-07 | 560 | 563 | 560 | 563 | 9,000 | 563 |
| 2005-03-04 | 565 | 567 | 562 | 563 | 7,000 | 563 |
| 2005-03-03 | 561 | 565 | 561 | 565 | 5,000 | 565 |
| 2005-03-02 | 565 | 568 | 562 | 562 | 6,000 | 562 |
| 2005-03-01 | 566 | 568 | 566 | 568 | 5,000 | 568 |
| 2005-02-28 | 560 | 567 | 560 | 567 | 17,000 | 567 |
| 2005-02-25 | 554 | 558 | 554 | 558 | 7,000 | 558 |
| 2005-02-24 | 557 | 557 | 548 | 555 | 7,000 | 555 |
| 2005-02-23 | 554 | 554 | 550 | 553 | 5,000 | 553 |
| 2005-02-22 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2005-02-21 | 550 | 550 | 547 | 549 | 16,000 | 549 |
| 2005-02-18 | 549 | 554 | 544 | 545 | 34,000 | 545 |
| 2005-02-17 | 538 | 540 | 538 | 540 | 2,000 | 540 |
| 2005-02-16 | 540 | 540 | 538 | 538 | 6,000 | 538 |
| 2005-02-15 | 533 | 537 | 532 | 537 | 21,000 | 537 |
| 2005-02-14 | 534 | 536 | 533 | 534 | 20,000 | 534 |
| 2005-02-10 | 534 | 538 | 531 | 538 | 6,000 | 538 |
| 2005-02-09 | 531 | 538 | 531 | 538 | 22,000 | 538 |
| 2005-02-08 | 538 | 538 | 536 | 538 | 5,000 | 538 |
| 2005-02-07 | 539 | 540 | 535 | 538 | 13,000 | 538 |
| 2005-02-04 | 540 | 540 | 538 | 538 | 2,000 | 538 |
| 2005-02-03 | 537 | 543 | 537 | 540 | 7,000 | 540 |
| 2005-02-02 | 540 | 540 | 535 | 535 | 16,000 | 535 |
| 2005-02-01 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2005-01-31 | 536 | 540 | 536 | 540 | 8,000 | 540 |
| 2005-01-28 | 535 | 538 | 535 | 536 | 7,000 | 536 |
| 2005-01-27 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 2005-01-26 | 538 | 538 | 535 | 537 | 4,000 | 537 |
| 2005-01-25 | 539 | 539 | 538 | 538 | 3,000 | 538 |
| 2005-01-24 | 541 | 541 | 538 | 538 | 7,000 | 538 |
| 2005-01-21 | 532 | 540 | 532 | 540 | 11,000 | 540 |
| 2005-01-20 | 532 | 534 | 532 | 533 | 11,000 | 533 |
| 2005-01-19 | 532 | 534 | 532 | 533 | 8,000 | 533 |
| 2005-01-18 | 538 | 540 | 533 | 533 | 7,000 | 533 |
| 2005-01-17 | 532 | 533 | 531 | 533 | 9,000 | 533 |
| 2005-01-14 | 532 | 532 | 530 | 531 | 4,000 | 531 |
| 2005-01-13 | 534 | 535 | 532 | 534 | 9,000 | 534 |
| 2005-01-12 | 530 | 534 | 530 | 534 | 6,000 | 534 |
| 2005-01-11 | 523 | 530 | 523 | 530 | 11,000 | 530 |
| 2005-01-07 | 525 | 525 | 520 | 523 | 15,000 | 523 |
| 2005-01-06 | 520 | 521 | 516 | 521 | 10,000 | 521 |
| 2005-01-05 | 514 | 515 | 514 | 515 | 9,000 | 515 |
| 2005-01-04 | 514 | 514 | 514 | 514 | 2,000 | 514 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
