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 |
|---|---|---|---|---|---|
| 1990/12/28 | 700 | 700 | 690 | 690 | 6,000 |
| 1990/12/27 | 700 | 700 | 700 | 700 | 5,000 |
| 1990/12/26 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/12/25 | 701 | 702 | 700 | 700 | 7,000 |
| 1990/12/20 | 719 | 719 | 700 | 701 | 8,000 |
| 1990/12/19 | 730 | 730 | 730 | 730 | 1,000 |
| 1990/12/18 | 710 | 730 | 710 | 730 | 19,000 |
| 1990/12/17 | 704 | 720 | 704 | 720 | 7,000 |
| 1990/12/13 | 739 | 744 | 739 | 744 | 4,000 |
| 1990/12/12 | 740 | 741 | 740 | 740 | 8,000 |
| 1990/12/07 | 750 | 750 | 740 | 740 | 3,000 |
| 1990/12/05 | 759 | 760 | 759 | 760 | 2,000 |
| 1990/11/28 | 780 | 780 | 780 | 780 | 4,000 |
| 1990/11/26 | 771 | 780 | 771 | 780 | 2,000 |
| 1990/11/22 | 800 | 800 | 800 | 800 | 2,000 |
| 1990/11/16 | 801 | 801 | 800 | 800 | 12,000 |
| 1990/11/15 | 801 | 801 | 801 | 801 | 1,000 |
| 1990/11/07 | 818 | 818 | 818 | 818 | 1,000 |
| 1990/11/06 | 830 | 830 | 830 | 830 | 5,000 |
| 1990/11/05 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/11/02 | 815 | 815 | 815 | 815 | 2,000 |
| 1990/10/31 | 820 | 860 | 810 | 855 | 38,000 |
| 1990/10/30 | 825 | 825 | 810 | 810 | 11,000 |
| 1990/10/29 | 806 | 820 | 806 | 820 | 5,000 |
| 1990/10/26 | 801 | 801 | 801 | 801 | 3,000 |
| 1990/10/25 | 801 | 801 | 800 | 800 | 2,000 |
| 1990/10/24 | 819 | 820 | 800 | 800 | 16,000 |
| 1990/10/23 | 820 | 820 | 810 | 810 | 19,000 |
| 1990/10/22 | 810 | 810 | 792 | 792 | 9,000 |
| 1990/10/18 | 750 | 750 | 750 | 750 | 14,000 |
| 1990/10/17 | 725 | 745 | 722 | 735 | 22,000 |
| 1990/10/16 | 720 | 722 | 720 | 720 | 10,000 |
| 1990/10/15 | 721 | 722 | 720 | 720 | 8,000 |
| 1990/10/12 | 720 | 721 | 720 | 721 | 4,000 |
| 1990/10/11 | 720 | 720 | 710 | 710 | 2,000 |
| 1990/10/05 | 711 | 711 | 710 | 710 | 6,000 |
| 1990/10/04 | 700 | 709 | 699 | 709 | 4,000 |
| 1990/10/03 | 700 | 700 | 699 | 700 | 7,000 |
| 1990/10/02 | 689 | 700 | 689 | 700 | 13,000 |
| 1990/09/27 | 769 | 769 | 769 | 769 | 6,000 |
| 1990/09/25 | 819 | 819 | 819 | 819 | 1,000 |
| 1990/09/21 | 819 | 819 | 819 | 819 | 1,000 |
| 1990/09/20 | 842 | 842 | 842 | 842 | 1,000 |
| 1990/09/19 | 842 | 843 | 842 | 843 | 15,000 |
| 1990/09/18 | 842 | 842 | 842 | 842 | 13,000 |
| 1990/09/17 | 840 | 842 | 840 | 842 | 12,000 |
| 1990/09/14 | 841 | 841 | 841 | 841 | 4,000 |
| 1990/09/13 | 841 | 845 | 840 | 841 | 7,000 |
| 1990/09/12 | 840 | 840 | 840 | 840 | 3,000 |
| 1990/09/11 | 850 | 850 | 850 | 850 | 6,000 |
| 1990/09/10 | 850 | 860 | 850 | 860 | 5,000 |
| 1990/09/07 | 859 | 859 | 850 | 850 | 5,000 |
| 1990/09/04 | 910 | 910 | 909 | 909 | 2,000 |
| 1990/09/03 | 900 | 915 | 900 | 915 | 3,000 |
| 1990/08/31 | 880 | 900 | 880 | 900 | 5,000 |
| 1990/08/30 | 890 | 898 | 890 | 898 | 4,000 |
| 1990/08/29 | 880 | 900 | 880 | 900 | 26,000 |
| 1990/08/27 | 870 | 870 | 850 | 850 | 13,000 |
| 1990/08/24 | 900 | 900 | 900 | 900 | 17,000 |
| 1990/08/23 | 930 | 930 | 930 | 930 | 5,000 |
| 1990/08/22 | 960 | 960 | 950 | 950 | 9,000 |
| 1990/08/21 | 981 | 991 | 981 | 991 | 3,000 |
| 1990/08/20 | 980 | 993 | 980 | 980 | 13,000 |
| 1990/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1990/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/08/15 | 985 | 1,000 | 985 | 1,000 | 2,000 |
| 1990/08/14 | 980 | 980 | 980 | 980 | 4,000 |
| 1990/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990/08/10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1990/08/09 | 971 | 980 | 970 | 980 | 4,000 |
| 1990/08/08 | 975 | 975 | 955 | 955 | 4,000 |
| 1990/08/07 | 980 | 980 | 970 | 975 | 6,000 |
| 1990/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1990/08/03 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
| 1990/08/02 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1990/08/01 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1990/07/31 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 |
| 1990/07/30 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 |
| 1990/07/27 | 1,130 | 1,170 | 1,130 | 1,170 | 3,000 |
| 1990/07/26 | 1,140 | 1,140 | 1,130 | 1,130 | 10,000 |
| 1990/07/25 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1990/07/24 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1990/07/23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1990/07/20 | 1,200 | 1,200 | 1,190 | 1,200 | 17,000 |
| 1990/07/19 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1990/07/18 | 1,220 | 1,250 | 1,180 | 1,180 | 26,000 |
| 1990/07/17 | 1,170 | 1,220 | 1,170 | 1,220 | 38,000 |
| 1990/07/16 | 1,190 | 1,200 | 1,160 | 1,170 | 19,000 |
| 1990/07/13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/07/12 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1990/07/11 | 1,220 | 1,220 | 1,190 | 1,190 | 11,000 |
| 1990/07/10 | 1,210 | 1,220 | 1,200 | 1,220 | 21,000 |
| 1990/07/09 | 1,250 | 1,260 | 1,230 | 1,230 | 26,000 |
| 1990/07/06 | 1,240 | 1,260 | 1,220 | 1,230 | 51,000 |
| 1990/07/05 | 1,200 | 1,230 | 1,180 | 1,220 | 24,000 |
| 1990/07/04 | 1,180 | 1,190 | 1,170 | 1,170 | 10,000 |
| 1990/07/03 | 1,160 | 1,170 | 1,160 | 1,160 | 9,000 |
| 1990/07/02 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1990/06/29 | 1,200 | 1,220 | 1,170 | 1,170 | 29,000 |
| 1990/06/28 | 1,170 | 1,200 | 1,170 | 1,190 | 14,000 |
| 1990/06/27 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1990/06/26 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 1990/06/25 | 1,210 | 1,210 | 1,150 | 1,150 | 24,000 |
| 1990/06/22 | 1,250 | 1,250 | 1,210 | 1,230 | 39,000 |
| 1990/06/21 | 1,200 | 1,290 | 1,200 | 1,250 | 136,000 |
| 1990/06/20 | 1,120 | 1,230 | 1,120 | 1,220 | 155,000 |
| 1990/06/19 | 1,160 | 1,200 | 1,150 | 1,150 | 70,000 |
| 1990/06/18 | 1,080 | 1,160 | 1,080 | 1,150 | 57,000 |
| 1990/06/15 | 1,080 | 1,090 | 1,080 | 1,080 | 21,000 |
| 1990/06/14 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 |
| 1990/06/13 | 1,070 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1990/06/12 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 |
| 1990/06/11 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1990/06/08 | 1,090 | 1,090 | 1,060 | 1,060 | 13,000 |
| 1990/06/07 | 1,060 | 1,090 | 1,060 | 1,090 | 19,000 |
| 1990/06/05 | 1,080 | 1,080 | 1,050 | 1,060 | 4,000 |
| 1990/06/04 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1990/06/01 | 1,060 | 1,100 | 1,050 | 1,100 | 11,000 |
| 1990/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1990/05/29 | 1,130 | 1,130 | 1,100 | 1,110 | 15,000 |
| 1990/05/28 | 1,100 | 1,110 | 1,100 | 1,110 | 31,000 |
| 1990/05/25 | 1,000 | 1,090 | 999 | 1,080 | 34,000 |
| 1990/05/24 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1990/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/05/22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990/05/21 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1990/05/18 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 |
| 1990/05/17 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1990/05/16 | 1,010 | 1,010 | 990 | 990 | 3,000 |
| 1990/05/15 | 1,010 | 1,010 | 990 | 990 | 30,000 |
| 1990/05/14 | 996 | 1,000 | 996 | 1,000 | 7,000 |
| 1990/05/11 | 980 | 990 | 980 | 990 | 4,000 |
| 1990/05/10 | 980 | 980 | 970 | 980 | 8,000 |
| 1990/05/09 | 921 | 960 | 920 | 960 | 12,000 |
| 1990/05/08 | 920 | 920 | 910 | 920 | 10,000 |
| 1990/05/07 | 920 | 921 | 920 | 920 | 8,000 |
| 1990/05/02 | 920 | 920 | 910 | 920 | 5,000 |
| 1990/04/26 | 900 | 900 | 900 | 900 | 5,000 |
| 1990/04/24 | 901 | 901 | 900 | 900 | 10,000 |
| 1990/04/23 | 901 | 902 | 890 | 890 | 22,000 |
| 1990/04/20 | 891 | 891 | 891 | 891 | 1,000 |
| 1990/04/18 | 880 | 890 | 880 | 890 | 2,000 |
| 1990/04/17 | 880 | 900 | 880 | 900 | 7,000 |
| 1990/04/16 | 895 | 900 | 880 | 891 | 7,000 |
| 1990/04/13 | 940 | 940 | 920 | 920 | 3,000 |
| 1990/04/12 | 950 | 961 | 940 | 940 | 20,000 |
| 1990/04/11 | 935 | 935 | 935 | 935 | 19,000 |
| 1990/04/10 | 876 | 880 | 876 | 876 | 18,000 |
| 1990/04/09 | 821 | 821 | 820 | 820 | 10,000 |
| 1990/04/06 | 770 | 810 | 770 | 810 | 23,000 |
| 1990/04/04 | 890 | 890 | 880 | 880 | 12,000 |
| 1990/04/03 | 900 | 900 | 890 | 890 | 8,000 |
| 1990/04/02 | 990 | 990 | 950 | 950 | 13,000 |
| 1990/03/30 | 1,040 | 1,040 | 990 | 990 | 18,000 |
| 1990/03/29 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1990/03/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1990/03/26 | 950 | 970 | 950 | 970 | 11,000 |
| 1990/03/23 | 969 | 969 | 940 | 945 | 11,000 |
| 1990/03/22 | 980 | 980 | 970 | 980 | 13,000 |
| 1990/03/20 | 1,130 | 1,130 | 1,030 | 1,030 | 33,000 |
| 1990/03/19 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 |
| 1990/03/16 | 1,170 | 1,180 | 1,170 | 1,170 | 32,000 |
| 1990/03/15 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 |
| 1990/03/14 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1990/03/13 | 1,170 | 1,180 | 1,170 | 1,170 | 9,000 |
| 1990/03/12 | 1,170 | 1,190 | 1,150 | 1,170 | 20,000 |
| 1990/03/09 | 1,190 | 1,190 | 1,190 | 1,190 | 22,000 |
| 1990/03/08 | 1,190 | 1,190 | 1,170 | 1,180 | 21,000 |
| 1990/03/07 | 1,190 | 1,200 | 1,190 | 1,190 | 10,000 |
| 1990/03/06 | 1,180 | 1,200 | 1,170 | 1,180 | 18,000 |
| 1990/03/02 | 1,190 | 1,200 | 1,170 | 1,170 | 7,000 |
| 1990/03/01 | 1,170 | 1,210 | 1,160 | 1,200 | 25,000 |
| 1990/02/28 | 1,120 | 1,210 | 1,120 | 1,150 | 34,000 |
| 1990/02/27 | 1,100 | 1,110 | 1,100 | 1,100 | 37,000 |
| 1990/02/26 | 1,140 | 1,140 | 1,010 | 1,030 | 39,000 |
| 1990/02/23 | 1,210 | 1,210 | 1,200 | 1,200 | 31,000 |
| 1990/02/22 | 1,210 | 1,230 | 1,200 | 1,220 | 40,000 |
| 1990/02/21 | 1,250 | 1,250 | 1,200 | 1,200 | 35,000 |
| 1990/02/20 | 1,270 | 1,270 | 1,250 | 1,250 | 68,000 |
| 1990/02/19 | 1,300 | 1,300 | 1,260 | 1,270 | 34,000 |
| 1990/02/16 | 1,270 | 1,280 | 1,250 | 1,280 | 27,000 |
| 1990/02/15 | 1,300 | 1,300 | 1,280 | 1,280 | 40,000 |
| 1990/02/14 | 1,320 | 1,320 | 1,300 | 1,310 | 46,000 |
| 1990/02/13 | 1,350 | 1,350 | 1,300 | 1,300 | 51,000 |
| 1990/02/09 | 1,290 | 1,350 | 1,270 | 1,330 | 339,000 |
| 1990/02/08 | 1,270 | 1,290 | 1,230 | 1,260 | 101,000 |
| 1990/02/07 | 1,280 | 1,280 | 1,250 | 1,250 | 89,000 |
| 1990/02/06 | 1,220 | 1,280 | 1,200 | 1,280 | 147,000 |
| 1990/02/05 | 1,240 | 1,240 | 1,200 | 1,220 | 42,000 |
| 1990/02/02 | 1,230 | 1,240 | 1,210 | 1,240 | 31,000 |
| 1990/02/01 | 1,250 | 1,250 | 1,210 | 1,210 | 54,000 |
| 1990/01/31 | 1,170 | 1,250 | 1,160 | 1,240 | 67,000 |
| 1990/01/30 | 1,150 | 1,180 | 1,140 | 1,170 | 29,000 |
| 1990/01/29 | 1,160 | 1,160 | 1,140 | 1,160 | 34,000 |
| 1990/01/26 | 1,180 | 1,190 | 1,160 | 1,160 | 28,000 |
| 1990/01/25 | 1,190 | 1,200 | 1,170 | 1,190 | 44,000 |
| 1990/01/24 | 1,190 | 1,200 | 1,180 | 1,180 | 37,000 |
| 1990/01/23 | 1,190 | 1,200 | 1,180 | 1,190 | 57,000 |
| 1990/01/22 | 1,220 | 1,220 | 1,190 | 1,210 | 80,000 |
| 1990/01/19 | 1,240 | 1,240 | 1,180 | 1,200 | 84,000 |
| 1990/01/18 | 1,280 | 1,280 | 1,220 | 1,240 | 188,000 |
| 1990/01/17 | 1,170 | 1,280 | 1,170 | 1,270 | 662,000 |
| 1990/01/16 | 1,180 | 1,180 | 1,150 | 1,170 | 61,000 |
| 1990/01/12 | 1,200 | 1,200 | 1,180 | 1,200 | 273,000 |
| 1990/01/11 | 1,100 | 1,190 | 1,100 | 1,190 | 174,000 |
| 1990/01/10 | 1,080 | 1,100 | 1,070 | 1,090 | 64,000 |
| 1990/01/09 | 1,080 | 1,090 | 1,070 | 1,090 | 39,000 |
| 1990/01/08 | 1,070 | 1,090 | 1,060 | 1,090 | 22,000 |
| 1990/01/05 | 1,080 | 1,100 | 1,060 | 1,060 | 52,000 |
| 1990/01/04 | 1,090 | 1,100 | 1,080 | 1,080 | 19,000 |