中部飼料(2053)の株価時系列情報
中部飼料(2053)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 290 | 290 | 286 | 286 | 11,000 |
| 1984/12/27 | 295 | 295 | 286 | 286 | 7,000 |
| 1984/12/26 | 285 | 285 | 285 | 285 | 6,000 |
| 1984/12/25 | 298 | 298 | 298 | 298 | 3,000 |
| 1984/12/24 | 303 | 303 | 303 | 303 | 10,000 |
| 1984/12/22 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/12/21 | 288 | 310 | 288 | 310 | 56,000 |
| 1984/12/18 | 295 | 295 | 285 | 286 | 13,000 |
| 1984/12/17 | 295 | 295 | 295 | 295 | 10,000 |
| 1984/12/14 | 293 | 295 | 287 | 295 | 14,000 |
| 1984/12/13 | 290 | 290 | 287 | 287 | 5,000 |
| 1984/12/12 | 290 | 290 | 285 | 285 | 20,000 |
| 1984/12/11 | 299 | 299 | 285 | 285 | 9,000 |
| 1984/12/10 | 313 | 313 | 300 | 300 | 20,000 |
| 1984/12/07 | 310 | 310 | 308 | 308 | 22,000 |
| 1984/12/06 | 304 | 307 | 297 | 297 | 18,000 |
| 1984/12/05 | 288 | 314 | 288 | 314 | 22,000 |
| 1984/12/04 | 291 | 293 | 288 | 288 | 20,000 |
| 1984/12/03 | 293 | 293 | 282 | 288 | 20,000 |
| 1984/12/01 | 294 | 295 | 294 | 295 | 4,000 |
| 1984/11/30 | 305 | 306 | 292 | 292 | 16,000 |
| 1984/11/29 | 300 | 302 | 300 | 302 | 16,000 |
| 1984/11/28 | 314 | 314 | 303 | 303 | 18,000 |
| 1984/11/27 | 317 | 317 | 310 | 315 | 23,000 |
| 1984/11/26 | 316 | 318 | 310 | 318 | 20,000 |
| 1984/11/24 | 319 | 323 | 318 | 318 | 32,000 |
| 1984/11/22 | 319 | 320 | 315 | 320 | 98,000 |
| 1984/11/21 | 316 | 320 | 315 | 320 | 90,000 |
| 1984/11/20 | 302 | 320 | 302 | 312 | 40,000 |
| 1984/11/19 | 306 | 312 | 297 | 297 | 67,000 |
| 1984/11/17 | 330 | 330 | 319 | 320 | 99,000 |
| 1984/11/16 | 300 | 331 | 300 | 330 | 236,000 |
| 1984/11/15 | 280 | 288 | 276 | 276 | 17,000 |
| 1984/11/14 | 275 | 288 | 275 | 288 | 4,000 |
| 1984/11/13 | 277 | 277 | 275 | 275 | 7,000 |
| 1984/11/12 | 275 | 275 | 275 | 275 | 13,000 |
| 1984/11/09 | 273 | 273 | 272 | 272 | 22,000 |
| 1984/11/08 | 280 | 290 | 280 | 288 | 6,000 |
| 1984/11/07 | 280 | 288 | 280 | 280 | 24,000 |
| 1984/11/06 | 282 | 295 | 282 | 285 | 47,000 |
| 1984/11/05 | 280 | 282 | 280 | 282 | 7,000 |
| 1984/11/02 | 276 | 278 | 276 | 278 | 9,000 |
| 1984/11/01 | 277 | 277 | 275 | 276 | 21,000 |
| 1984/10/31 | 290 | 290 | 290 | 290 | 11,000 |
| 1984/10/30 | 281 | 281 | 277 | 277 | 13,000 |
| 1984/10/29 | 281 | 282 | 281 | 282 | 13,000 |
| 1984/10/27 | 289 | 289 | 289 | 289 | 17,000 |
| 1984/10/26 | 274 | 280 | 274 | 275 | 14,000 |
| 1984/10/25 | 285 | 287 | 272 | 272 | 21,000 |
| 1984/10/24 | 276 | 290 | 271 | 290 | 51,000 |
| 1984/10/23 | 290 | 290 | 276 | 276 | 17,000 |
| 1984/10/22 | 276 | 289 | 275 | 289 | 44,000 |
| 1984/10/20 | 282 | 282 | 281 | 281 | 32,000 |
| 1984/10/19 | 289 | 290 | 289 | 290 | 21,000 |
| 1984/10/18 | 300 | 300 | 291 | 291 | 54,000 |
| 1984/10/17 | 291 | 299 | 291 | 297 | 35,000 |
| 1984/10/16 | 306 | 310 | 300 | 300 | 96,000 |
| 1984/10/15 | 298 | 311 | 295 | 311 | 235,000 |
| 1984/10/12 | 271 | 297 | 271 | 288 | 111,000 |
| 1984/10/11 | 281 | 281 | 261 | 261 | 46,000 |
| 1984/10/09 | 295 | 300 | 290 | 290 | 170,000 |
| 1984/10/08 | 296 | 310 | 289 | 290 | 373,000 |
| 1984/10/06 | 280 | 296 | 279 | 296 | 285,000 |
| 1984/10/05 | 282 | 284 | 270 | 278 | 323,000 |
| 1984/10/04 | 241 | 274 | 240 | 270 | 215,000 |
| 1984/10/03 | 237 | 240 | 237 | 240 | 3,000 |
| 1984/10/02 | 236 | 236 | 236 | 236 | 2,000 |
| 1984/10/01 | 241 | 241 | 235 | 235 | 8,000 |
| 1984/09/29 | 246 | 246 | 246 | 246 | 5,000 |
| 1984/09/28 | 248 | 249 | 246 | 246 | 8,000 |
| 1984/09/27 | 249 | 250 | 246 | 247 | 40,000 |
| 1984/09/26 | 240 | 240 | 237 | 237 | 5,000 |
| 1984/09/25 | 231 | 236 | 231 | 236 | 9,000 |
| 1984/09/21 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/09/20 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/09/19 | 225 | 225 | 225 | 225 | 4,000 |
| 1984/09/18 | 233 | 233 | 227 | 227 | 3,000 |
| 1984/09/17 | 233 | 233 | 233 | 233 | 3,000 |
| 1984/09/14 | 238 | 238 | 233 | 233 | 5,000 |
| 1984/09/13 | 249 | 249 | 245 | 245 | 14,000 |
| 1984/09/12 | 250 | 250 | 249 | 249 | 42,000 |
| 1984/09/11 | 240 | 250 | 235 | 250 | 65,000 |
| 1984/09/10 | 235 | 240 | 235 | 240 | 12,000 |
| 1984/09/07 | 225 | 250 | 225 | 244 | 23,000 |
| 1984/09/06 | 220 | 220 | 220 | 220 | 5,000 |
| 1984/09/05 | 224 | 224 | 220 | 220 | 7,000 |
| 1984/09/04 | 220 | 220 | 220 | 220 | 10,000 |
| 1984/09/03 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/08/31 | 220 | 220 | 215 | 220 | 3,000 |
| 1984/08/30 | 220 | 220 | 216 | 216 | 5,000 |
| 1984/08/29 | 220 | 220 | 220 | 220 | 3,000 |
| 1984/08/27 | 221 | 228 | 221 | 228 | 7,000 |
| 1984/08/24 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/08/23 | 226 | 228 | 226 | 228 | 13,000 |
| 1984/08/22 | 230 | 230 | 228 | 228 | 13,000 |
| 1984/08/21 | 228 | 228 | 228 | 228 | 1,000 |
| 1984/08/18 | 230 | 230 | 228 | 228 | 4,000 |
| 1984/08/17 | 230 | 230 | 230 | 230 | 9,000 |
| 1984/08/16 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/08/15 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/08/14 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/08/10 | 229 | 229 | 229 | 229 | 1,000 |
| 1984/08/09 | 230 | 230 | 230 | 230 | 1,000 |
| 1984/08/06 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/08/04 | 230 | 230 | 230 | 230 | 5,000 |
| 1984/08/01 | 233 | 233 | 233 | 233 | 6,000 |
| 1984/07/30 | 232 | 233 | 232 | 233 | 2,000 |
| 1984/07/27 | 233 | 233 | 232 | 232 | 4,000 |
| 1984/07/26 | 231 | 231 | 231 | 231 | 1,000 |
| 1984/07/24 | 230 | 230 | 230 | 230 | 6,000 |
| 1984/07/23 | 230 | 230 | 230 | 230 | 9,000 |
| 1984/07/21 | 235 | 235 | 230 | 230 | 8,000 |
| 1984/07/20 | 237 | 238 | 236 | 236 | 14,000 |
| 1984/07/19 | 237 | 240 | 236 | 238 | 12,000 |
| 1984/07/18 | 236 | 236 | 236 | 236 | 3,000 |
| 1984/07/17 | 235 | 235 | 235 | 235 | 6,000 |
| 1984/07/13 | 232 | 232 | 232 | 232 | 3,000 |
| 1984/07/11 | 248 | 248 | 230 | 230 | 39,000 |
| 1984/07/10 | 250 | 250 | 250 | 250 | 36,000 |
| 1984/07/09 | 243 | 250 | 243 | 250 | 23,000 |
| 1984/07/07 | 240 | 240 | 240 | 240 | 2,000 |
| 1984/07/06 | 245 | 246 | 240 | 241 | 18,000 |
| 1984/07/05 | 235 | 246 | 235 | 246 | 34,000 |
| 1984/07/04 | 235 | 235 | 235 | 235 | 5,000 |
| 1984/07/03 | 236 | 236 | 233 | 233 | 3,000 |
| 1984/06/30 | 235 | 235 | 233 | 233 | 7,000 |
| 1984/06/29 | 236 | 236 | 235 | 236 | 8,000 |
| 1984/06/27 | 232 | 235 | 230 | 235 | 10,000 |
| 1984/06/26 | 240 | 240 | 231 | 231 | 8,000 |
| 1984/06/25 | 232 | 238 | 230 | 230 | 16,000 |
| 1984/06/23 | 232 | 232 | 230 | 230 | 9,000 |
| 1984/06/22 | 231 | 235 | 231 | 235 | 19,000 |
| 1984/06/21 | 243 | 243 | 231 | 232 | 24,000 |
| 1984/06/20 | 246 | 246 | 239 | 240 | 52,000 |
| 1984/06/19 | 243 | 253 | 240 | 246 | 226,000 |
| 1984/06/18 | 221 | 233 | 221 | 233 | 18,000 |
| 1984/06/16 | 206 | 206 | 206 | 206 | 2,000 |
| 1984/06/15 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/06/14 | 206 | 206 | 200 | 200 | 16,000 |
| 1984/06/13 | 206 | 206 | 205 | 205 | 4,000 |
| 1984/06/05 | 210 | 210 | 205 | 205 | 8,000 |
| 1984/05/31 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/05/29 | 204 | 205 | 204 | 205 | 5,000 |
| 1984/05/23 | 204 | 204 | 204 | 204 | 7,000 |
| 1984/05/22 | 204 | 204 | 204 | 204 | 2,000 |
| 1984/05/21 | 205 | 205 | 205 | 205 | 10,000 |
| 1984/05/19 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/05/17 | 205 | 205 | 205 | 205 | 7,000 |
| 1984/05/15 | 208 | 208 | 208 | 208 | 2,000 |
| 1984/05/14 | 210 | 210 | 208 | 208 | 7,000 |
| 1984/05/11 | 211 | 211 | 210 | 210 | 9,000 |
| 1984/05/09 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/05/08 | 211 | 211 | 210 | 210 | 10,000 |
| 1984/05/07 | 210 | 211 | 210 | 210 | 4,000 |
| 1984/05/04 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/05/02 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/05/01 | 209 | 209 | 209 | 209 | 5,000 |
| 1984/04/25 | 227 | 227 | 226 | 226 | 9,000 |
| 1984/04/24 | 228 | 228 | 228 | 228 | 5,000 |
| 1984/04/23 | 208 | 209 | 208 | 208 | 7,000 |
| 1984/04/21 | 208 | 208 | 208 | 208 | 1,000 |
| 1984/04/20 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/04/19 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/04/18 | 210 | 210 | 207 | 207 | 22,000 |
| 1984/04/17 | 210 | 210 | 210 | 210 | 6,000 |
| 1984/04/16 | 210 | 210 | 207 | 207 | 8,000 |
| 1984/04/13 | 210 | 212 | 210 | 212 | 3,000 |
| 1984/04/11 | 210 | 210 | 207 | 207 | 6,000 |
| 1984/04/10 | 210 | 210 | 207 | 207 | 9,000 |
| 1984/04/09 | 213 | 213 | 213 | 213 | 5,000 |
| 1984/04/07 | 213 | 213 | 212 | 212 | 2,000 |
| 1984/04/06 | 212 | 213 | 212 | 213 | 3,000 |
| 1984/04/05 | 213 | 213 | 213 | 213 | 1,000 |
| 1984/04/04 | 208 | 208 | 208 | 208 | 1,000 |
| 1984/04/03 | 208 | 208 | 208 | 208 | 1,000 |
| 1984/04/02 | 207 | 210 | 207 | 210 | 17,000 |
| 1984/03/31 | 206 | 207 | 206 | 207 | 7,000 |
| 1984/03/30 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/03/29 | 206 | 210 | 206 | 210 | 3,000 |
| 1984/03/28 | 205 | 206 | 205 | 206 | 13,000 |
| 1984/03/27 | 206 | 206 | 206 | 206 | 4,000 |
| 1984/03/26 | 205 | 206 | 205 | 206 | 9,000 |
| 1984/03/24 | 209 | 209 | 209 | 209 | 4,000 |
| 1984/03/23 | 209 | 209 | 208 | 208 | 5,000 |
| 1984/03/22 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/03/21 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/03/19 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/03/17 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/03/15 | 218 | 218 | 210 | 210 | 7,000 |
| 1984/03/14 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/03/13 | 220 | 220 | 219 | 220 | 9,000 |
| 1984/03/12 | 223 | 223 | 220 | 220 | 15,000 |
| 1984/03/08 | 221 | 225 | 221 | 224 | 29,000 |
| 1984/03/07 | 223 | 223 | 221 | 221 | 8,000 |
| 1984/03/06 | 225 | 226 | 223 | 223 | 18,000 |
| 1984/03/05 | 230 | 230 | 225 | 228 | 13,000 |
| 1984/03/03 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/03/02 | 225 | 226 | 225 | 225 | 11,000 |
| 1984/03/01 | 235 | 235 | 234 | 235 | 36,000 |
| 1984/02/29 | 235 | 235 | 234 | 235 | 19,000 |
| 1984/02/28 | 230 | 230 | 230 | 230 | 20,000 |
| 1984/02/27 | 230 | 234 | 230 | 230 | 29,000 |
| 1984/02/25 | 225 | 230 | 223 | 230 | 8,000 |
| 1984/02/24 | 226 | 227 | 222 | 222 | 21,000 |
| 1984/02/23 | 226 | 230 | 225 | 226 | 13,000 |
| 1984/02/22 | 230 | 230 | 221 | 221 | 16,000 |
| 1984/02/21 | 239 | 239 | 220 | 221 | 44,000 |
| 1984/02/20 | 218 | 231 | 218 | 230 | 20,000 |
| 1984/02/18 | 220 | 224 | 215 | 215 | 24,000 |
| 1984/02/17 | 229 | 229 | 218 | 218 | 73,000 |
| 1984/02/16 | 245 | 249 | 234 | 234 | 102,000 |
| 1984/02/15 | 250 | 250 | 239 | 250 | 314,000 |
| 1984/02/14 | 245 | 254 | 245 | 254 | 82,000 |
| 1984/02/13 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/02/10 | 201 | 201 | 201 | 201 | 4,000 |
| 1984/02/09 | 203 | 203 | 203 | 203 | 5,000 |
| 1984/02/08 | 201 | 201 | 201 | 201 | 4,000 |
| 1984/02/07 | 201 | 201 | 200 | 200 | 27,000 |
| 1984/02/06 | 200 | 201 | 200 | 201 | 12,000 |
| 1984/02/03 | 201 | 201 | 201 | 201 | 2,000 |
| 1984/02/02 | 201 | 201 | 201 | 201 | 6,000 |
| 1984/02/01 | 201 | 201 | 201 | 201 | 6,000 |
| 1984/01/31 | 202 | 202 | 201 | 201 | 10,000 |
| 1984/01/30 | 202 | 202 | 202 | 202 | 10,000 |
| 1984/01/28 | 202 | 202 | 202 | 202 | 4,000 |
| 1984/01/27 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/01/25 | 205 | 205 | 203 | 205 | 17,000 |
| 1984/01/23 | 205 | 205 | 203 | 203 | 13,000 |
| 1984/01/21 | 205 | 205 | 205 | 205 | 15,000 |
| 1984/01/20 | 205 | 205 | 205 | 205 | 9,000 |
| 1984/01/19 | 205 | 205 | 205 | 205 | 21,000 |
| 1984/01/18 | 205 | 205 | 205 | 205 | 10,000 |
| 1984/01/17 | 203 | 205 | 203 | 203 | 10,000 |
| 1984/01/13 | 203 | 203 | 202 | 202 | 2,000 |
| 1984/01/11 | 203 | 203 | 202 | 202 | 4,000 |
| 1984/01/10 | 205 | 205 | 203 | 203 | 12,000 |
| 1984/01/09 | 202 | 205 | 202 | 205 | 12,000 |
| 1984/01/07 | 205 | 205 | 201 | 201 | 8,000 |
| 1984/01/06 | 205 | 205 | 205 | 205 | 6,000 |
| 1984/01/04 | 201 | 201 | 201 | 201 | 1,000 |