2053 中部飼料(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 688 | 711 | 688 | 711 | 4,000 | 711 |
| 2008-12-29 | 690 | 690 | 684 | 685 | 30,000 | 685 |
| 2008-12-26 | 700 | 700 | 690 | 690 | 21,000 | 690 |
| 2008-12-25 | 709 | 709 | 697 | 697 | 15,000 | 697 |
| 2008-12-24 | 708 | 735 | 690 | 699 | 65,000 | 699 |
| 2008-12-22 | 680 | 708 | 680 | 700 | 37,000 | 700 |
| 2008-12-19 | 661 | 670 | 661 | 670 | 25,000 | 670 |
| 2008-12-18 | 686 | 686 | 669 | 671 | 27,000 | 671 |
| 2008-12-17 | 700 | 717 | 679 | 690 | 59,000 | 690 |
| 2008-12-16 | 696 | 697 | 661 | 687 | 75,000 | 687 |
| 2008-12-15 | 629 | 696 | 619 | 696 | 62,000 | 696 |
| 2008-12-12 | 573 | 599 | 570 | 599 | 65,000 | 599 |
| 2008-12-11 | 561 | 589 | 559 | 589 | 24,000 | 589 |
| 2008-12-10 | 586 | 590 | 568 | 568 | 24,000 | 568 |
| 2008-12-09 | 587 | 587 | 578 | 578 | 8,000 | 578 |
| 2008-12-08 | 573 | 587 | 572 | 587 | 16,000 | 587 |
| 2008-12-05 | 570 | 585 | 570 | 583 | 32,000 | 583 |
| 2008-12-04 | 581 | 581 | 562 | 570 | 31,000 | 570 |
| 2008-12-03 | 560 | 581 | 560 | 581 | 20,000 | 581 |
| 2008-12-02 | 577 | 577 | 553 | 569 | 14,000 | 569 |
| 2008-12-01 | 589 | 589 | 572 | 577 | 26,000 | 577 |
| 2008-11-28 | 572 | 582 | 559 | 582 | 21,000 | 582 |
| 2008-11-27 | 588 | 592 | 565 | 571 | 15,000 | 571 |
| 2008-11-26 | 586 | 595 | 565 | 588 | 24,000 | 588 |
| 2008-11-25 | 573 | 590 | 563 | 588 | 14,000 | 588 |
| 2008-11-21 | 555 | 580 | 542 | 573 | 31,000 | 573 |
| 2008-11-20 | 561 | 579 | 561 | 573 | 75,000 | 573 |
| 2008-11-19 | 576 | 590 | 555 | 581 | 67,000 | 581 |
| 2008-11-18 | 566 | 575 | 556 | 573 | 52,000 | 573 |
| 2008-11-17 | 544 | 567 | 544 | 567 | 43,000 | 567 |
| 2008-11-14 | 537 | 563 | 525 | 544 | 51,000 | 544 |
| 2008-11-13 | 510 | 531 | 510 | 531 | 10,000 | 531 |
| 2008-11-12 | 518 | 533 | 518 | 528 | 23,000 | 528 |
| 2008-11-11 | 524 | 535 | 520 | 526 | 70,000 | 526 |
| 2008-11-10 | 533 | 542 | 526 | 527 | 31,000 | 527 |
| 2008-11-07 | 528 | 554 | 523 | 526 | 57,000 | 526 |
| 2008-11-06 | 526 | 540 | 521 | 530 | 40,000 | 530 |
| 2008-11-05 | 518 | 540 | 515 | 530 | 100,000 | 530 |
| 2008-11-04 | 520 | 525 | 505 | 515 | 57,000 | 515 |
| 2008-10-31 | 529 | 565 | 500 | 520 | 93,000 | 520 |
| 2008-10-30 | 523 | 560 | 523 | 523 | 58,000 | 523 |
| 2008-10-29 | 539 | 545 | 500 | 533 | 127,000 | 533 |
| 2008-10-28 | 539 | 550 | 537 | 549 | 53,000 | 549 |
| 2008-10-27 | 532 | 560 | 532 | 549 | 58,000 | 549 |
| 2008-10-24 | 599 | 599 | 571 | 582 | 27,000 | 582 |
| 2008-10-23 | 584 | 594 | 565 | 580 | 19,000 | 580 |
| 2008-10-22 | 580 | 610 | 580 | 600 | 18,000 | 600 |
| 2008-10-21 | 580 | 614 | 580 | 591 | 33,000 | 591 |
| 2008-10-20 | 603 | 610 | 590 | 597 | 29,000 | 597 |
| 2008-10-17 | 531 | 591 | 531 | 580 | 39,000 | 580 |
| 2008-10-16 | 580 | 580 | 521 | 521 | 86,000 | 521 |
| 2008-10-15 | 626 | 629 | 590 | 600 | 19,000 | 600 |
| 2008-10-14 | 671 | 671 | 627 | 629 | 25,000 | 629 |
| 2008-10-10 | 660 | 660 | 578 | 616 | 24,000 | 616 |
| 2008-10-09 | 681 | 681 | 660 | 660 | 29,000 | 660 |
| 2008-10-08 | 688 | 695 | 662 | 671 | 27,000 | 671 |
| 2008-10-07 | 682 | 682 | 650 | 668 | 23,000 | 668 |
| 2008-10-06 | 706 | 714 | 670 | 702 | 23,000 | 702 |
| 2008-10-03 | 709 | 748 | 701 | 706 | 24,000 | 706 |
| 2008-10-02 | 718 | 718 | 686 | 691 | 15,000 | 691 |
| 2008-10-01 | 687 | 700 | 685 | 700 | 25,000 | 700 |
| 2008-09-30 | 719 | 719 | 680 | 685 | 12,000 | 685 |
| 2008-09-29 | 700 | 728 | 700 | 719 | 17,000 | 719 |
| 2008-09-26 | 740 | 740 | 697 | 710 | 40,000 | 710 |
| 2008-09-25 | 741 | 741 | 730 | 730 | 14,000 | 730 |
| 2008-09-24 | 773 | 773 | 733 | 748 | 63,000 | 748 |
| 2008-09-22 | 760 | 778 | 760 | 777 | 48,000 | 777 |
| 2008-09-19 | 760 | 780 | 753 | 774 | 50,000 | 774 |
| 2008-09-18 | 705 | 782 | 688 | 780 | 65,000 | 780 |
| 2008-09-17 | 681 | 690 | 661 | 685 | 11,000 | 685 |
| 2008-09-16 | 676 | 691 | 662 | 681 | 30,000 | 681 |
| 2008-09-12 | 692 | 720 | 675 | 699 | 62,000 | 699 |
| 2008-09-11 | 674 | 675 | 654 | 662 | 21,000 | 662 |
| 2008-09-10 | 650 | 685 | 650 | 680 | 21,000 | 680 |
| 2008-09-09 | 682 | 682 | 659 | 668 | 19,000 | 668 |
| 2008-09-08 | 692 | 701 | 682 | 692 | 26,000 | 692 |
| 2008-09-05 | 656 | 672 | 654 | 662 | 18,000 | 662 |
| 2008-09-04 | 659 | 675 | 659 | 671 | 13,000 | 671 |
| 2008-09-03 | 662 | 670 | 659 | 659 | 14,000 | 659 |
| 2008-09-02 | 685 | 685 | 661 | 661 | 12,000 | 661 |
| 2008-09-01 | 702 | 702 | 691 | 694 | 11,000 | 694 |
| 2008-08-29 | 702 | 705 | 690 | 702 | 24,000 | 702 |
| 2008-08-28 | 694 | 694 | 681 | 682 | 16,000 | 682 |
| 2008-08-27 | 698 | 698 | 683 | 695 | 10,000 | 695 |
| 2008-08-26 | 710 | 710 | 694 | 705 | 21,000 | 705 |
| 2008-08-25 | 730 | 735 | 721 | 730 | 21,000 | 730 |
| 2008-08-22 | 690 | 725 | 690 | 706 | 21,000 | 706 |
| 2008-08-21 | 682 | 694 | 672 | 694 | 26,000 | 694 |
| 2008-08-20 | 671 | 683 | 661 | 683 | 15,000 | 683 |
| 2008-08-19 | 673 | 678 | 657 | 664 | 28,000 | 664 |
| 2008-08-18 | 661 | 670 | 648 | 665 | 39,000 | 665 |
| 2008-08-15 | 620 | 634 | 613 | 631 | 39,000 | 631 |
| 2008-08-14 | 664 | 664 | 616 | 640 | 36,000 | 640 |
| 2008-08-13 | 669 | 683 | 665 | 674 | 23,000 | 674 |
| 2008-08-12 | 688 | 692 | 687 | 689 | 71,000 | 689 |
| 2008-08-11 | 751 | 751 | 683 | 685 | 78,000 | 685 |
| 2008-08-08 | 760 | 760 | 750 | 750 | 33,000 | 750 |
| 2008-08-07 | 813 | 813 | 763 | 776 | 35,000 | 776 |
| 2008-08-06 | 818 | 827 | 811 | 811 | 36,000 | 811 |
| 2008-08-05 | 805 | 820 | 805 | 818 | 21,000 | 818 |
| 2008-08-04 | 810 | 821 | 802 | 804 | 21,000 | 804 |
| 2008-08-01 | 842 | 845 | 808 | 810 | 35,000 | 810 |
| 2008-07-31 | 829 | 848 | 829 | 841 | 35,000 | 841 |
| 2008-07-30 | 820 | 841 | 810 | 827 | 26,000 | 827 |
| 2008-07-29 | 857 | 867 | 801 | 820 | 75,000 | 820 |
| 2008-07-28 | 891 | 891 | 881 | 887 | 30,000 | 887 |
| 2008-07-25 | 899 | 906 | 891 | 891 | 15,000 | 891 |
| 2008-07-24 | 911 | 911 | 894 | 905 | 29,000 | 905 |
| 2008-07-23 | 897 | 915 | 897 | 910 | 18,000 | 910 |
| 2008-07-22 | 870 | 905 | 862 | 897 | 31,000 | 897 |
| 2008-07-18 | 900 | 900 | 880 | 888 | 57,000 | 888 |
| 2008-07-17 | 896 | 897 | 886 | 889 | 18,000 | 889 |
| 2008-07-16 | 865 | 900 | 865 | 866 | 35,000 | 866 |
| 2008-07-15 | 839 | 860 | 826 | 860 | 58,000 | 860 |
| 2008-07-14 | 818 | 839 | 811 | 832 | 31,000 | 832 |
| 2008-07-11 | 805 | 820 | 805 | 820 | 15,000 | 820 |
| 2008-07-10 | 781 | 810 | 781 | 805 | 13,000 | 805 |
| 2008-07-09 | 776 | 818 | 776 | 810 | 45,000 | 810 |
| 2008-07-08 | 780 | 781 | 751 | 751 | 50,000 | 751 |
| 2008-07-07 | 795 | 800 | 771 | 800 | 37,000 | 800 |
| 2008-07-04 | 818 | 818 | 783 | 785 | 25,000 | 785 |
| 2008-07-03 | 800 | 800 | 798 | 798 | 3,000 | 798 |
| 2008-07-02 | 812 | 812 | 794 | 800 | 22,000 | 800 |
| 2008-07-01 | 799 | 825 | 799 | 821 | 13,000 | 821 |
| 2008-06-30 | 790 | 799 | 790 | 799 | 19,000 | 799 |
| 2008-06-27 | 792 | 800 | 782 | 800 | 24,000 | 800 |
| 2008-06-26 | 820 | 820 | 792 | 792 | 29,000 | 792 |
| 2008-06-25 | 777 | 800 | 772 | 800 | 30,000 | 800 |
| 2008-06-24 | 802 | 809 | 785 | 793 | 28,000 | 793 |
| 2008-06-23 | 804 | 805 | 793 | 793 | 27,000 | 793 |
| 2008-06-20 | 834 | 834 | 823 | 829 | 31,000 | 829 |
| 2008-06-19 | 838 | 850 | 825 | 844 | 41,000 | 844 |
| 2008-06-18 | 838 | 845 | 817 | 839 | 57,000 | 839 |
| 2008-06-17 | 858 | 865 | 833 | 847 | 57,000 | 847 |
| 2008-06-16 | 850 | 869 | 845 | 846 | 28,000 | 846 |
| 2008-06-13 | 827 | 870 | 827 | 840 | 91,000 | 840 |
| 2008-06-12 | 868 | 868 | 818 | 818 | 167,000 | 818 |
| 2008-06-11 | 916 | 917 | 876 | 876 | 103,000 | 876 |
| 2008-06-10 | 968 | 968 | 925 | 926 | 24,000 | 926 |
| 2008-06-09 | 933 | 966 | 933 | 949 | 34,000 | 949 |
| 2008-06-06 | 1,000 | 1,000 | 979 | 983 | 20,000 | 983 |
| 2008-06-05 | 1,020 | 1,020 | 995 | 995 | 25,000 | 995 |
| 2008-06-04 | 988 | 1,020 | 988 | 1,018 | 62,000 | 1,018 |
| 2008-06-03 | 975 | 984 | 961 | 978 | 41,000 | 978 |
| 2008-06-02 | 972 | 975 | 969 | 970 | 25,000 | 970 |
| 2008-05-30 | 935 | 973 | 935 | 973 | 66,000 | 973 |
| 2008-05-29 | 941 | 941 | 914 | 925 | 60,000 | 925 |
| 2008-05-28 | 943 | 964 | 942 | 950 | 39,000 | 950 |
| 2008-05-27 | 940 | 953 | 940 | 953 | 44,000 | 953 |
| 2008-05-26 | 944 | 948 | 920 | 948 | 47,000 | 948 |
| 2008-05-23 | 915 | 962 | 914 | 948 | 72,000 | 948 |
| 2008-05-22 | 936 | 936 | 908 | 914 | 77,000 | 914 |
| 2008-05-21 | 944 | 952 | 930 | 937 | 111,000 | 937 |
| 2008-05-20 | 945 | 963 | 942 | 943 | 216,000 | 943 |
| 2008-05-19 | 915 | 944 | 913 | 935 | 124,000 | 935 |
| 2008-05-16 | 905 | 905 | 890 | 895 | 69,000 | 895 |
| 2008-05-15 | 921 | 921 | 890 | 901 | 92,000 | 901 |
| 2008-05-14 | 862 | 901 | 862 | 891 | 139,000 | 891 |
| 2008-05-13 | 893 | 895 | 848 | 848 | 68,000 | 848 |
| 2008-05-12 | 835 | 911 | 835 | 883 | 233,000 | 883 |
| 2008-05-09 | 815 | 839 | 815 | 837 | 103,000 | 837 |
| 2008-05-08 | 780 | 814 | 780 | 801 | 111,000 | 801 |
| 2008-05-07 | 740 | 795 | 733 | 786 | 131,000 | 786 |
| 2008-05-02 | 720 | 725 | 719 | 720 | 68,000 | 720 |
| 2008-05-01 | 722 | 726 | 709 | 719 | 92,000 | 719 |
| 2008-04-30 | 694 | 719 | 693 | 712 | 59,000 | 712 |
| 2008-04-28 | 685 | 696 | 683 | 693 | 45,000 | 693 |
| 2008-04-25 | 679 | 689 | 674 | 676 | 37,000 | 676 |
| 2008-04-24 | 667 | 680 | 663 | 666 | 52,000 | 666 |
| 2008-04-23 | 679 | 679 | 658 | 660 | 29,000 | 660 |
| 2008-04-22 | 680 | 680 | 675 | 676 | 49,000 | 676 |
| 2008-04-21 | 661 | 680 | 646 | 673 | 57,000 | 673 |
| 2008-04-18 | 630 | 638 | 625 | 632 | 43,000 | 632 |
| 2008-04-17 | 634 | 650 | 632 | 633 | 50,000 | 633 |
| 2008-04-16 | 611 | 650 | 611 | 624 | 44,000 | 624 |
| 2008-04-15 | 617 | 637 | 610 | 610 | 83,000 | 610 |
| 2008-04-14 | 620 | 621 | 616 | 617 | 20,000 | 617 |
| 2008-04-11 | 638 | 642 | 623 | 631 | 87,000 | 631 |
| 2008-04-10 | 656 | 656 | 641 | 641 | 27,000 | 641 |
| 2008-04-09 | 665 | 665 | 655 | 656 | 19,000 | 656 |
| 2008-04-08 | 652 | 660 | 649 | 657 | 16,000 | 657 |
| 2008-04-07 | 664 | 664 | 648 | 652 | 36,000 | 652 |
| 2008-04-04 | 675 | 675 | 659 | 666 | 32,000 | 666 |
| 2008-04-03 | 680 | 681 | 670 | 675 | 38,000 | 675 |
| 2008-04-02 | 680 | 698 | 675 | 675 | 22,000 | 675 |
| 2008-04-01 | 660 | 678 | 650 | 678 | 86,000 | 678 |
| 2008-03-31 | 639 | 661 | 639 | 659 | 74,000 | 659 |
| 2008-03-28 | 630 | 642 | 630 | 641 | 22,000 | 641 |
| 2008-03-27 | 631 | 644 | 617 | 627 | 75,000 | 627 |
| 2008-03-26 | 628 | 635 | 627 | 633 | 28,000 | 633 |
| 2008-03-25 | 650 | 650 | 630 | 636 | 44,000 | 636 |
| 2008-03-24 | 620 | 635 | 618 | 630 | 60,000 | 630 |
| 2008-03-21 | 618 | 618 | 605 | 617 | 62,000 | 617 |
| 2008-03-19 | 584 | 594 | 580 | 589 | 63,000 | 589 |
| 2008-03-18 | 569 | 584 | 569 | 584 | 67,000 | 584 |
| 2008-03-17 | 567 | 580 | 547 | 579 | 114,000 | 579 |
| 2008-03-14 | 572 | 579 | 553 | 566 | 153,000 | 566 |
| 2008-03-13 | 569 | 577 | 542 | 545 | 131,000 | 545 |
| 2008-03-12 | 588 | 593 | 576 | 579 | 126,000 | 579 |
| 2008-03-11 | 578 | 578 | 552 | 560 | 227,000 | 560 |
| 2008-03-10 | 568 | 582 | 560 | 574 | 117,000 | 574 |
| 2008-03-07 | 613 | 613 | 581 | 588 | 236,000 | 588 |
| 2008-03-06 | 629 | 635 | 622 | 623 | 227,000 | 623 |
| 2008-03-05 | 621 | 626 | 612 | 621 | 151,000 | 621 |
| 2008-03-04 | 656 | 656 | 615 | 624 | 170,000 | 624 |
| 2008-03-03 | 650 | 655 | 638 | 646 | 231,000 | 646 |
| 2008-02-29 | 646 | 656 | 644 | 650 | 113,000 | 650 |
| 2008-02-28 | 651 | 655 | 646 | 651 | 224,000 | 651 |
| 2008-02-27 | 651 | 655 | 642 | 648 | 200,000 | 648 |
| 2008-02-26 | 652 | 653 | 643 | 644 | 162,000 | 644 |
| 2008-02-25 | 659 | 660 | 624 | 632 | 399,000 | 632 |
| 2008-02-22 | 675 | 685 | 638 | 655 | 245,000 | 655 |
| 2008-02-21 | 685 | 703 | 675 | 676 | 141,000 | 676 |
| 2008-02-20 | 725 | 725 | 665 | 681 | 196,000 | 681 |
| 2008-02-19 | 736 | 746 | 726 | 735 | 106,000 | 735 |
| 2008-02-18 | 727 | 733 | 720 | 720 | 91,000 | 720 |
| 2008-02-15 | 688 | 706 | 680 | 706 | 136,000 | 706 |
| 2008-02-14 | 695 | 700 | 678 | 678 | 125,000 | 678 |
| 2008-02-13 | 690 | 720 | 689 | 689 | 100,000 | 689 |
| 2008-02-12 | 702 | 703 | 679 | 680 | 129,000 | 680 |
| 2008-02-08 | 712 | 734 | 705 | 705 | 88,000 | 705 |
| 2008-02-07 | 705 | 724 | 704 | 712 | 117,000 | 712 |
| 2008-02-06 | 719 | 725 | 703 | 704 | 142,000 | 704 |
| 2008-02-05 | 743 | 743 | 722 | 728 | 130,000 | 728 |
| 2008-02-04 | 748 | 748 | 706 | 746 | 286,000 | 746 |
| 2008-02-01 | 775 | 782 | 740 | 749 | 425,000 | 749 |
| 2008-01-31 | 815 | 816 | 815 | 815 | 181,000 | 815 |
| 2008-01-30 | 961 | 965 | 914 | 915 | 115,000 | 915 |
| 2008-01-29 | 1,005 | 1,020 | 949 | 950 | 138,000 | 950 |
| 2008-01-28 | 1,033 | 1,033 | 1,024 | 1,024 | 26,000 | 1,024 |
| 2008-01-25 | 1,027 | 1,027 | 1,015 | 1,016 | 68,000 | 1,016 |
| 2008-01-24 | 936 | 1,007 | 936 | 997 | 45,000 | 997 |
| 2008-01-23 | 990 | 990 | 940 | 946 | 70,000 | 946 |
| 2008-01-22 | 976 | 976 | 937 | 954 | 42,000 | 954 |
| 2008-01-21 | 1,006 | 1,006 | 966 | 966 | 63,000 | 966 |
| 2008-01-18 | 1,009 | 1,009 | 967 | 996 | 42,000 | 996 |
| 2008-01-17 | 989 | 1,018 | 979 | 1,018 | 86,000 | 1,018 |
| 2008-01-16 | 988 | 988 | 945 | 959 | 61,000 | 959 |
| 2008-01-15 | 1,010 | 1,010 | 971 | 988 | 87,000 | 988 |
| 2008-01-11 | 1,037 | 1,039 | 992 | 992 | 66,000 | 992 |
| 2008-01-10 | 1,042 | 1,045 | 1,011 | 1,017 | 29,000 | 1,017 |
| 2008-01-09 | 999 | 1,023 | 975 | 1,022 | 47,000 | 1,022 |
| 2008-01-08 | 976 | 1,002 | 976 | 990 | 76,000 | 990 |
| 2008-01-07 | 980 | 986 | 969 | 986 | 62,000 | 986 |
| 2008-01-04 | 1,018 | 1,018 | 979 | 988 | 42,000 | 988 |
分割・併合履歴 ： [1987-01-28]1株→1.05株
