2053 中部飼料(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 821 | 827 | 820 | 827 | 9,000 | 827 |
| 2006-12-28 | 830 | 841 | 822 | 826 | 18,000 | 826 |
| 2006-12-27 | 828 | 835 | 825 | 829 | 18,000 | 829 |
| 2006-12-26 | 797 | 812 | 797 | 811 | 16,000 | 811 |
| 2006-12-25 | 836 | 836 | 804 | 807 | 51,000 | 807 |
| 2006-12-22 | 842 | 842 | 832 | 836 | 46,000 | 836 |
| 2006-12-21 | 848 | 848 | 839 | 842 | 36,000 | 842 |
| 2006-12-20 | 848 | 849 | 840 | 849 | 28,000 | 849 |
| 2006-12-19 | 849 | 849 | 840 | 845 | 10,000 | 845 |
| 2006-12-18 | 845 | 846 | 844 | 846 | 9,000 | 846 |
| 2006-12-15 | 832 | 846 | 830 | 845 | 24,000 | 845 |
| 2006-12-14 | 843 | 843 | 833 | 842 | 5,000 | 842 |
| 2006-12-13 | 849 | 849 | 835 | 843 | 11,000 | 843 |
| 2006-12-12 | 836 | 850 | 836 | 846 | 23,000 | 846 |
| 2006-12-11 | 823 | 840 | 823 | 836 | 16,000 | 836 |
| 2006-12-08 | 845 | 845 | 819 | 823 | 33,000 | 823 |
| 2006-12-07 | 830 | 848 | 830 | 844 | 9,000 | 844 |
| 2006-12-06 | 846 | 850 | 845 | 850 | 13,000 | 850 |
| 2006-12-05 | 839 | 845 | 839 | 845 | 16,000 | 845 |
| 2006-12-04 | 817 | 830 | 815 | 830 | 27,000 | 830 |
| 2006-12-01 | 795 | 822 | 795 | 807 | 26,000 | 807 |
| 2006-11-30 | 800 | 805 | 790 | 790 | 20,000 | 790 |
| 2006-11-29 | 801 | 801 | 786 | 790 | 17,000 | 790 |
| 2006-11-28 | 762 | 771 | 757 | 771 | 7,000 | 771 |
| 2006-11-27 | 760 | 775 | 760 | 767 | 14,000 | 767 |
| 2006-11-24 | 754 | 756 | 750 | 755 | 15,000 | 755 |
| 2006-11-22 | 750 | 755 | 750 | 753 | 33,000 | 753 |
| 2006-11-21 | 765 | 772 | 760 | 770 | 15,000 | 770 |
| 2006-11-20 | 798 | 802 | 764 | 765 | 31,000 | 765 |
| 2006-11-17 | 791 | 798 | 775 | 798 | 43,000 | 798 |
| 2006-11-16 | 798 | 798 | 787 | 788 | 8,000 | 788 |
| 2006-11-15 | 794 | 794 | 780 | 786 | 13,000 | 786 |
| 2006-11-14 | 777 | 794 | 767 | 793 | 19,000 | 793 |
| 2006-11-13 | 767 | 768 | 766 | 768 | 19,000 | 768 |
| 2006-11-10 | 785 | 790 | 765 | 767 | 32,000 | 767 |
| 2006-11-09 | 781 | 785 | 780 | 785 | 15,000 | 785 |
| 2006-11-08 | 810 | 810 | 780 | 790 | 25,000 | 790 |
| 2006-11-07 | 813 | 813 | 805 | 809 | 22,000 | 809 |
| 2006-11-06 | 806 | 813 | 806 | 813 | 9,000 | 813 |
| 2006-11-02 | 815 | 829 | 808 | 816 | 19,000 | 816 |
| 2006-11-01 | 826 | 830 | 810 | 825 | 34,000 | 825 |
| 2006-10-31 | 828 | 839 | 825 | 830 | 14,000 | 830 |
| 2006-10-30 | 830 | 845 | 830 | 839 | 35,000 | 839 |
| 2006-10-27 | 848 | 848 | 836 | 844 | 18,000 | 844 |
| 2006-10-26 | 857 | 857 | 838 | 847 | 47,000 | 847 |
| 2006-10-25 | 855 | 855 | 846 | 851 | 19,000 | 851 |
| 2006-10-24 | 855 | 860 | 842 | 846 | 31,000 | 846 |
| 2006-10-23 | 828 | 850 | 826 | 850 | 52,000 | 850 |
| 2006-10-20 | 828 | 830 | 819 | 830 | 20,000 | 830 |
| 2006-10-19 | 813 | 819 | 806 | 819 | 26,000 | 819 |
| 2006-10-18 | 810 | 810 | 802 | 810 | 17,000 | 810 |
| 2006-10-17 | 795 | 804 | 795 | 800 | 31,000 | 800 |
| 2006-10-16 | 787 | 795 | 782 | 795 | 40,000 | 795 |
| 2006-10-13 | 814 | 814 | 755 | 777 | 89,000 | 777 |
| 2006-10-12 | 798 | 808 | 798 | 800 | 46,000 | 800 |
| 2006-10-11 | 850 | 851 | 814 | 828 | 79,000 | 828 |
| 2006-10-10 | 860 | 870 | 850 | 860 | 24,000 | 860 |
| 2006-10-06 | 867 | 868 | 861 | 867 | 21,000 | 867 |
| 2006-10-05 | 875 | 876 | 869 | 876 | 29,000 | 876 |
| 2006-10-04 | 880 | 880 | 874 | 874 | 16,000 | 874 |
| 2006-10-03 | 885 | 889 | 880 | 889 | 18,000 | 889 |
| 2006-10-02 | 882 | 890 | 882 | 890 | 19,000 | 890 |
| 2006-09-29 | 879 | 884 | 878 | 882 | 43,000 | 882 |
| 2006-09-28 | 877 | 877 | 870 | 873 | 15,000 | 873 |
| 2006-09-27 | 873 | 876 | 870 | 875 | 17,000 | 875 |
| 2006-09-26 | 865 | 869 | 862 | 868 | 27,000 | 868 |
| 2006-09-25 | 872 | 885 | 872 | 884 | 101,000 | 884 |
| 2006-09-22 | 871 | 878 | 871 | 873 | 33,000 | 873 |
| 2006-09-21 | 884 | 884 | 874 | 879 | 24,000 | 879 |
| 2006-09-20 | 883 | 889 | 882 | 883 | 22,000 | 883 |
| 2006-09-19 | 895 | 898 | 883 | 890 | 31,000 | 890 |
| 2006-09-15 | 885 | 894 | 879 | 894 | 49,000 | 894 |
| 2006-09-14 | 897 | 897 | 884 | 884 | 48,000 | 884 |
| 2006-09-13 | 897 | 900 | 887 | 887 | 36,000 | 887 |
| 2006-09-12 | 897 | 897 | 883 | 896 | 27,000 | 896 |
| 2006-09-11 | 903 | 903 | 886 | 889 | 44,000 | 889 |
| 2006-09-08 | 892 | 902 | 891 | 899 | 48,000 | 899 |
| 2006-09-07 | 902 | 902 | 892 | 897 | 30,000 | 897 |
| 2006-09-06 | 908 | 908 | 897 | 898 | 51,000 | 898 |
| 2006-09-05 | 899 | 910 | 895 | 904 | 96,000 | 904 |
| 2006-09-04 | 893 | 899 | 888 | 899 | 54,000 | 899 |
| 2006-09-01 | 892 | 894 | 885 | 894 | 45,000 | 894 |
| 2006-08-31 | 892 | 893 | 885 | 892 | 46,000 | 892 |
| 2006-08-30 | 887 | 897 | 885 | 894 | 41,000 | 894 |
| 2006-08-29 | 897 | 897 | 885 | 887 | 56,000 | 887 |
| 2006-08-28 | 906 | 906 | 892 | 896 | 35,000 | 896 |
| 2006-08-25 | 898 | 900 | 890 | 900 | 43,000 | 900 |
| 2006-08-24 | 890 | 896 | 890 | 890 | 46,000 | 890 |
| 2006-08-23 | 895 | 896 | 893 | 895 | 49,000 | 895 |
| 2006-08-22 | 896 | 903 | 889 | 900 | 77,000 | 900 |
| 2006-08-21 | 910 | 910 | 897 | 899 | 95,000 | 899 |
| 2006-08-18 | 910 | 910 | 900 | 910 | 98,000 | 910 |
| 2006-08-17 | 912 | 917 | 904 | 911 | 221,000 | 911 |
| 2006-08-16 | 888 | 904 | 882 | 904 | 335,000 | 904 |
| 2006-08-15 | 866 | 888 | 865 | 885 | 722,000 | 885 |
| 2006-08-14 | 865 | 874 | 860 | 869 | 138,000 | 869 |
| 2006-08-11 | 880 | 881 | 872 | 872 | 69,000 | 872 |
| 2006-08-10 | 880 | 883 | 879 | 881 | 65,000 | 881 |
| 2006-08-09 | 883 | 888 | 878 | 887 | 135,000 | 887 |
| 2006-08-08 | 879 | 893 | 879 | 883 | 371,000 | 883 |
| 2006-08-07 | 900 | 901 | 875 | 875 | 481,000 | 875 |
| 2006-08-04 | 908 | 910 | 905 | 906 | 61,000 | 906 |
| 2006-08-03 | 898 | 907 | 898 | 905 | 93,000 | 905 |
| 2006-08-02 | 894 | 904 | 894 | 896 | 100,000 | 896 |
| 2006-08-01 | 894 | 898 | 892 | 893 | 59,000 | 893 |
| 2006-07-31 | 906 | 912 | 893 | 904 | 181,000 | 904 |
| 2006-07-28 | 943 | 950 | 943 | 946 | 8,000 | 946 |
| 2006-07-27 | 951 | 952 | 941 | 951 | 13,000 | 951 |
| 2006-07-26 | 951 | 954 | 946 | 950 | 21,000 | 950 |
| 2006-07-25 | 946 | 947 | 946 | 946 | 6,000 | 946 |
| 2006-07-24 | 945 | 946 | 941 | 946 | 16,000 | 946 |
| 2006-07-21 | 960 | 960 | 949 | 950 | 15,000 | 950 |
| 2006-07-20 | 954 | 960 | 954 | 959 | 8,000 | 959 |
| 2006-07-19 | 965 | 965 | 945 | 952 | 7,000 | 952 |
| 2006-07-18 | 972 | 972 | 965 | 965 | 19,000 | 965 |
| 2006-07-14 | 971 | 972 | 971 | 971 | 5,000 | 971 |
| 2006-07-13 | 985 | 985 | 974 | 974 | 5,000 | 974 |
| 2006-07-12 | 985 | 985 | 973 | 978 | 15,000 | 978 |
| 2006-07-11 | 989 | 989 | 976 | 976 | 11,000 | 976 |
| 2006-07-10 | 989 | 989 | 970 | 983 | 10,000 | 983 |
| 2006-07-07 | 979 | 986 | 978 | 980 | 9,000 | 980 |
| 2006-07-06 | 980 | 984 | 980 | 984 | 6,000 | 984 |
| 2006-07-05 | 985 | 992 | 985 | 989 | 5,000 | 989 |
| 2006-07-04 | 1,007 | 1,007 | 998 | 1,003 | 14,000 | 1,003 |
| 2006-07-03 | 1,004 | 1,005 | 995 | 1,004 | 19,000 | 1,004 |
| 2006-06-30 | 1,000 | 1,000 | 988 | 995 | 8,000 | 995 |
| 2006-06-29 | 980 | 995 | 972 | 995 | 31,000 | 995 |
| 2006-06-28 | 978 | 980 | 978 | 980 | 3,000 | 980 |
| 2006-06-27 | 980 | 980 | 977 | 977 | 7,000 | 977 |
| 2006-06-26 | 970 | 1,030 | 970 | 971 | 38,000 | 971 |
| 2006-06-23 | 982 | 983 | 970 | 979 | 22,000 | 979 |
| 2006-06-22 | 973 | 985 | 973 | 984 | 16,000 | 984 |
| 2006-06-21 | 973 | 974 | 965 | 974 | 10,000 | 974 |
| 2006-06-20 | 973 | 993 | 973 | 977 | 30,000 | 977 |
| 2006-06-19 | 984 | 1,000 | 961 | 993 | 33,000 | 993 |
| 2006-06-16 | 976 | 984 | 976 | 981 | 24,000 | 981 |
| 2006-06-15 | 967 | 978 | 966 | 976 | 15,000 | 976 |
| 2006-06-14 | 983 | 984 | 962 | 984 | 22,000 | 984 |
| 2006-06-13 | 989 | 996 | 983 | 983 | 77,000 | 983 |
| 2006-06-12 | 970 | 979 | 962 | 979 | 24,000 | 979 |
| 2006-06-09 | 971 | 971 | 949 | 950 | 19,000 | 950 |
| 2006-06-08 | 946 | 946 | 940 | 941 | 41,000 | 941 |
| 2006-06-07 | 969 | 969 | 955 | 966 | 42,000 | 966 |
| 2006-06-06 | 965 | 1,015 | 965 | 968 | 80,000 | 968 |
| 2006-06-05 | 983 | 990 | 965 | 965 | 34,000 | 965 |
| 2006-06-02 | 1,007 | 1,007 | 983 | 983 | 39,000 | 983 |
| 2006-06-01 | 987 | 1,003 | 987 | 1,003 | 11,000 | 1,003 |
| 2006-05-31 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 2006-05-30 | 1,015 | 1,029 | 1,004 | 1,012 | 25,000 | 1,012 |
| 2006-05-29 | 1,011 | 1,018 | 1,000 | 1,018 | 9,000 | 1,018 |
| 2006-05-26 | 1,007 | 1,028 | 1,007 | 1,009 | 7,000 | 1,009 |
| 2006-05-25 | 985 | 1,007 | 984 | 1,007 | 21,000 | 1,007 |
| 2006-05-24 | 985 | 985 | 965 | 984 | 16,000 | 984 |
| 2006-05-23 | 1,022 | 1,022 | 985 | 985 | 17,000 | 985 |
| 2006-05-22 | 986 | 1,002 | 986 | 992 | 7,000 | 992 |
| 2006-05-19 | 994 | 1,001 | 986 | 992 | 18,000 | 992 |
| 2006-05-18 | 978 | 996 | 968 | 994 | 22,000 | 994 |
| 2006-05-17 | 950 | 1,020 | 950 | 969 | 110,000 | 969 |
| 2006-05-16 | 1,036 | 1,048 | 970 | 970 | 74,000 | 970 |
| 2006-05-15 | 1,000 | 1,035 | 1,000 | 1,029 | 22,000 | 1,029 |
| 2006-05-12 | 1,033 | 1,033 | 1,017 | 1,020 | 32,000 | 1,020 |
| 2006-05-11 | 1,049 | 1,060 | 1,029 | 1,033 | 43,000 | 1,033 |
| 2006-05-10 | 1,049 | 1,055 | 1,040 | 1,048 | 54,000 | 1,048 |
| 2006-05-09 | 1,027 | 1,045 | 1,027 | 1,043 | 26,000 | 1,043 |
| 2006-05-08 | 1,040 | 1,043 | 1,032 | 1,043 | 25,000 | 1,043 |
| 2006-05-02 | 1,044 | 1,045 | 1,022 | 1,024 | 45,000 | 1,024 |
| 2006-05-01 | 1,044 | 1,044 | 1,011 | 1,043 | 43,000 | 1,043 |
| 2006-04-28 | 1,031 | 1,043 | 1,002 | 1,031 | 62,000 | 1,031 |
| 2006-04-27 | 1,022 | 1,030 | 1,006 | 1,030 | 41,000 | 1,030 |
| 2006-04-26 | 1,012 | 1,026 | 999 | 1,022 | 19,000 | 1,022 |
| 2006-04-25 | 994 | 1,012 | 990 | 1,012 | 33,000 | 1,012 |
| 2006-04-24 | 1,027 | 1,027 | 994 | 994 | 37,000 | 994 |
| 2006-04-21 | 1,030 | 1,037 | 1,026 | 1,032 | 15,000 | 1,032 |
| 2006-04-20 | 1,032 | 1,032 | 1,012 | 1,030 | 28,000 | 1,030 |
| 2006-04-19 | 1,010 | 1,035 | 1,010 | 1,031 | 31,000 | 1,031 |
| 2006-04-18 | 1,014 | 1,020 | 1,007 | 1,010 | 30,000 | 1,010 |
| 2006-04-17 | 1,031 | 1,057 | 1,015 | 1,026 | 65,000 | 1,026 |
| 2006-04-14 | 977 | 1,031 | 976 | 1,029 | 128,000 | 1,029 |
| 2006-04-13 | 996 | 1,010 | 970 | 972 | 49,000 | 972 |
| 2006-04-12 | 1,025 | 1,052 | 1,010 | 1,010 | 59,000 | 1,010 |
| 2006-04-11 | 1,035 | 1,047 | 1,017 | 1,025 | 45,000 | 1,025 |
| 2006-04-10 | 1,050 | 1,053 | 1,020 | 1,035 | 89,000 | 1,035 |
| 2006-04-07 | 1,043 | 1,064 | 1,039 | 1,060 | 41,000 | 1,060 |
| 2006-04-06 | 1,060 | 1,075 | 1,059 | 1,060 | 36,000 | 1,060 |
| 2006-04-05 | 1,080 | 1,090 | 1,051 | 1,079 | 76,000 | 1,079 |
| 2006-04-04 | 1,099 | 1,116 | 1,051 | 1,073 | 104,000 | 1,073 |
| 2006-04-03 | 1,060 | 1,090 | 1,058 | 1,068 | 113,000 | 1,068 |
| 2006-03-31 | 1,090 | 1,094 | 1,050 | 1,058 | 256,000 | 1,058 |
| 2006-03-30 | 1,115 | 1,118 | 1,084 | 1,094 | 339,000 | 1,094 |
| 2006-03-29 | 1,075 | 1,112 | 1,075 | 1,105 | 157,000 | 1,105 |
| 2006-03-28 | 1,040 | 1,080 | 1,025 | 1,069 | 86,000 | 1,069 |
| 2006-03-27 | 1,048 | 1,058 | 1,020 | 1,050 | 136,000 | 1,050 |
| 2006-03-24 | 1,029 | 1,048 | 1,021 | 1,044 | 97,000 | 1,044 |
| 2006-03-23 | 999 | 1,025 | 999 | 1,021 | 92,000 | 1,021 |
| 2006-03-22 | 982 | 1,009 | 982 | 997 | 116,000 | 997 |
| 2006-03-20 | 975 | 975 | 951 | 975 | 81,000 | 975 |
| 2006-03-17 | 981 | 985 | 968 | 976 | 61,000 | 976 |
| 2006-03-16 | 991 | 998 | 985 | 993 | 31,000 | 993 |
| 2006-03-15 | 1,006 | 1,010 | 992 | 992 | 57,000 | 992 |
| 2006-03-14 | 1,014 | 1,014 | 1,005 | 1,014 | 23,000 | 1,014 |
| 2006-03-13 | 1,025 | 1,025 | 1,011 | 1,019 | 82,000 | 1,019 |
| 2006-03-10 | 1,031 | 1,031 | 1,025 | 1,025 | 66,000 | 1,025 |
| 2006-03-09 | 1,030 | 1,035 | 1,025 | 1,030 | 33,000 | 1,030 |
| 2006-03-08 | 1,030 | 1,040 | 1,025 | 1,032 | 39,000 | 1,032 |
| 2006-03-07 | 1,027 | 1,030 | 1,015 | 1,024 | 16,000 | 1,024 |
| 2006-03-06 | 1,022 | 1,035 | 1,012 | 1,035 | 29,000 | 1,035 |
| 2006-03-03 | 1,030 | 1,035 | 1,015 | 1,025 | 30,000 | 1,025 |
| 2006-03-02 | 1,057 | 1,060 | 1,022 | 1,050 | 30,000 | 1,050 |
| 2006-03-01 | 1,049 | 1,050 | 1,022 | 1,040 | 62,000 | 1,040 |
| 2006-02-28 | 1,055 | 1,080 | 1,053 | 1,077 | 99,000 | 1,077 |
| 2006-02-27 | 1,030 | 1,065 | 1,000 | 1,042 | 86,000 | 1,042 |
| 2006-02-24 | 1,000 | 1,030 | 985 | 1,030 | 63,000 | 1,030 |
| 2006-02-23 | 981 | 1,000 | 970 | 1,000 | 42,000 | 1,000 |
| 2006-02-22 | 989 | 994 | 961 | 989 | 36,000 | 989 |
| 2006-02-21 | 950 | 1,009 | 950 | 1,009 | 136,000 | 1,009 |
| 2006-02-20 | 901 | 920 | 896 | 915 | 20,000 | 915 |
| 2006-02-17 | 955 | 959 | 920 | 920 | 15,000 | 920 |
| 2006-02-16 | 919 | 954 | 910 | 954 | 19,000 | 954 |
| 2006-02-15 | 941 | 941 | 930 | 930 | 17,000 | 930 |
| 2006-02-14 | 921 | 950 | 920 | 950 | 37,000 | 950 |
| 2006-02-13 | 900 | 939 | 891 | 920 | 20,000 | 920 |
| 2006-02-10 | 921 | 921 | 874 | 900 | 27,000 | 900 |
| 2006-02-09 | 945 | 950 | 913 | 913 | 10,000 | 913 |
| 2006-02-08 | 991 | 991 | 940 | 950 | 17,000 | 950 |
| 2006-02-07 | 996 | 997 | 976 | 997 | 22,000 | 997 |
| 2006-02-06 | 1,000 | 1,040 | 995 | 1,010 | 111,000 | 1,010 |
| 2006-02-03 | 926 | 963 | 926 | 960 | 98,000 | 960 |
| 2006-02-02 | 890 | 930 | 890 | 915 | 35,000 | 915 |
| 2006-02-01 | 845 | 900 | 845 | 875 | 50,000 | 875 |
| 2006-01-31 | 835 | 850 | 835 | 845 | 18,000 | 845 |
| 2006-01-30 | 863 | 865 | 851 | 851 | 26,000 | 851 |
| 2006-01-27 | 858 | 866 | 858 | 863 | 6,000 | 863 |
| 2006-01-26 | 849 | 865 | 849 | 858 | 14,000 | 858 |
| 2006-01-25 | 826 | 848 | 825 | 848 | 25,000 | 848 |
| 2006-01-24 | 820 | 825 | 820 | 825 | 8,000 | 825 |
| 2006-01-23 | 820 | 828 | 820 | 822 | 7,000 | 822 |
| 2006-01-20 | 840 | 840 | 840 | 840 | 15,000 | 840 |
| 2006-01-19 | 820 | 835 | 820 | 835 | 23,000 | 835 |
| 2006-01-18 | 827 | 827 | 815 | 820 | 28,000 | 820 |
| 2006-01-17 | 835 | 854 | 835 | 841 | 25,000 | 841 |
| 2006-01-16 | 825 | 866 | 823 | 850 | 19,000 | 850 |
| 2006-01-13 | 819 | 829 | 819 | 822 | 10,000 | 822 |
| 2006-01-12 | 804 | 820 | 804 | 820 | 21,000 | 820 |
| 2006-01-11 | 820 | 830 | 802 | 804 | 20,000 | 804 |
| 2006-01-10 | 816 | 820 | 802 | 802 | 19,000 | 802 |
| 2006-01-06 | 820 | 820 | 810 | 820 | 10,000 | 820 |
| 2006-01-05 | 822 | 822 | 815 | 820 | 10,000 | 820 |
| 2006-01-04 | 820 | 824 | 811 | 811 | 6,000 | 811 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
