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 |
|---|---|---|---|---|---|
| 1991/12/26 | 909 | 910 | 909 | 910 | 4,000 |
| 1991/12/25 | 910 | 910 | 910 | 910 | 5,000 |
| 1991/12/24 | 911 | 920 | 910 | 910 | 6,000 |
| 1991/12/20 | 910 | 910 | 910 | 910 | 5,000 |
| 1991/12/19 | 950 | 950 | 910 | 910 | 12,000 |
| 1991/12/18 | 950 | 950 | 949 | 949 | 3,000 |
| 1991/12/17 | 970 | 970 | 945 | 945 | 24,000 |
| 1991/12/16 | 940 | 950 | 940 | 950 | 21,000 |
| 1991/12/13 | 915 | 920 | 915 | 920 | 12,000 |
| 1991/12/12 | 900 | 910 | 899 | 910 | 7,000 |
| 1991/12/11 | 909 | 909 | 890 | 890 | 5,000 |
| 1991/12/10 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/12/09 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/12/06 | 910 | 910 | 910 | 910 | 2,000 |
| 1991/12/05 | 910 | 910 | 910 | 910 | 5,000 |
| 1991/12/04 | 900 | 900 | 890 | 900 | 6,000 |
| 1991/12/03 | 899 | 899 | 899 | 899 | 1,000 |
| 1991/12/02 | 920 | 920 | 920 | 920 | 3,000 |
| 1991/11/29 | 930 | 930 | 929 | 930 | 7,000 |
| 1991/11/28 | 931 | 931 | 929 | 929 | 3,000 |
| 1991/11/26 | 921 | 921 | 910 | 910 | 8,000 |
| 1991/11/25 | 951 | 951 | 932 | 940 | 9,000 |
| 1991/11/21 | 945 | 970 | 945 | 970 | 7,000 |
| 1991/11/20 | 971 | 971 | 970 | 970 | 11,000 |
| 1991/11/19 | 965 | 976 | 965 | 965 | 10,000 |
| 1991/11/18 | 967 | 967 | 955 | 965 | 27,000 |
| 1991/11/15 | 975 | 990 | 971 | 971 | 16,000 |
| 1991/11/14 | 981 | 983 | 968 | 968 | 10,000 |
| 1991/11/13 | 958 | 980 | 958 | 971 | 11,000 |
| 1991/11/12 | 959 | 961 | 955 | 955 | 16,000 |
| 1991/11/11 | 977 | 977 | 960 | 960 | 9,000 |
| 1991/11/08 | 980 | 980 | 960 | 977 | 38,000 |
| 1991/11/07 | 990 | 1,000 | 975 | 990 | 96,000 |
| 1991/11/06 | 984 | 1,000 | 980 | 995 | 194,000 |
| 1991/11/01 | 872 | 875 | 870 | 870 | 4,000 |
| 1991/10/31 | 870 | 883 | 865 | 872 | 9,000 |
| 1991/10/30 | 870 | 871 | 869 | 869 | 3,000 |
| 1991/10/29 | 860 | 860 | 860 | 860 | 3,000 |
| 1991/10/28 | 855 | 855 | 850 | 850 | 5,000 |
| 1991/10/25 | 860 | 860 | 850 | 850 | 2,000 |
| 1991/10/24 | 851 | 855 | 851 | 852 | 7,000 |
| 1991/10/23 | 850 | 850 | 840 | 846 | 6,000 |
| 1991/10/22 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/10/21 | 841 | 841 | 841 | 841 | 1,000 |
| 1991/10/17 | 829 | 829 | 829 | 829 | 2,000 |
| 1991/10/16 | 827 | 827 | 827 | 827 | 5,000 |
| 1991/10/15 | 830 | 830 | 825 | 825 | 6,000 |
| 1991/10/14 | 831 | 831 | 831 | 831 | 2,000 |
| 1991/10/11 | 855 | 855 | 855 | 855 | 3,000 |
| 1991/10/09 | 850 | 850 | 850 | 850 | 3,000 |
| 1991/10/08 | 850 | 850 | 840 | 840 | 6,000 |
| 1991/10/07 | 841 | 843 | 841 | 843 | 2,000 |
| 1991/10/04 | 835 | 840 | 831 | 840 | 13,000 |
| 1991/10/03 | 826 | 830 | 825 | 826 | 6,000 |
| 1991/10/02 | 825 | 825 | 825 | 825 | 2,000 |
| 1991/09/30 | 812 | 835 | 812 | 835 | 3,000 |
| 1991/09/27 | 801 | 801 | 801 | 801 | 5,000 |
| 1991/09/26 | 829 | 829 | 829 | 829 | 2,000 |
| 1991/09/25 | 850 | 850 | 848 | 848 | 16,000 |
| 1991/09/24 | 850 | 850 | 850 | 850 | 1,000 |
| 1991/09/20 | 855 | 860 | 850 | 850 | 11,000 |
| 1991/09/19 | 832 | 832 | 832 | 832 | 1,000 |
| 1991/09/18 | 820 | 827 | 820 | 822 | 13,000 |
| 1991/09/17 | 800 | 815 | 800 | 815 | 10,000 |
| 1991/09/12 | 780 | 780 | 780 | 780 | 4,000 |
| 1991/09/11 | 775 | 785 | 775 | 785 | 6,000 |
| 1991/09/10 | 785 | 785 | 785 | 785 | 1,000 |
| 1991/09/09 | 775 | 775 | 775 | 775 | 1,000 |
| 1991/09/06 | 770 | 770 | 769 | 770 | 11,000 |
| 1991/09/05 | 780 | 785 | 775 | 775 | 10,000 |
| 1991/09/04 | 770 | 770 | 770 | 770 | 1,000 |
| 1991/09/02 | 769 | 769 | 769 | 769 | 3,000 |
| 1991/08/30 | 779 | 779 | 771 | 771 | 2,000 |
| 1991/08/29 | 779 | 779 | 779 | 779 | 1,000 |
| 1991/08/28 | 780 | 780 | 780 | 780 | 1,000 |
| 1991/08/27 | 780 | 780 | 780 | 780 | 4,000 |
| 1991/08/26 | 780 | 780 | 780 | 780 | 4,000 |
| 1991/08/23 | 783 | 783 | 780 | 783 | 4,000 |
| 1991/08/21 | 780 | 780 | 780 | 780 | 1,000 |
| 1991/08/20 | 800 | 800 | 770 | 771 | 8,000 |
| 1991/08/19 | 825 | 825 | 822 | 822 | 13,000 |
| 1991/08/14 | 825 | 825 | 825 | 825 | 2,000 |
| 1991/08/08 | 880 | 900 | 880 | 885 | 6,000 |
| 1991/08/07 | 860 | 870 | 860 | 870 | 6,000 |
| 1991/08/06 | 861 | 861 | 860 | 860 | 8,000 |
| 1991/08/05 | 891 | 891 | 891 | 891 | 1,000 |
| 1991/08/02 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/08/01 | 900 | 910 | 900 | 910 | 3,000 |
| 1991/07/31 | 900 | 900 | 900 | 900 | 4,000 |
| 1991/07/30 | 900 | 900 | 900 | 900 | 8,000 |
| 1991/07/29 | 880 | 880 | 880 | 880 | 4,000 |
| 1991/07/26 | 890 | 890 | 870 | 870 | 4,000 |
| 1991/07/24 | 890 | 890 | 870 | 890 | 18,000 |
| 1991/07/23 | 900 | 900 | 900 | 900 | 11,000 |
| 1991/07/16 | 940 | 940 | 931 | 931 | 11,000 |
| 1991/07/15 | 900 | 930 | 890 | 930 | 28,000 |
| 1991/07/12 | 899 | 900 | 884 | 899 | 16,000 |
| 1991/07/11 | 884 | 900 | 884 | 900 | 10,000 |
| 1991/07/10 | 879 | 884 | 879 | 884 | 5,000 |
| 1991/07/05 | 949 | 949 | 949 | 949 | 6,000 |
| 1991/07/04 | 960 | 960 | 959 | 959 | 10,000 |
| 1991/07/02 | 981 | 981 | 971 | 971 | 2,000 |
| 1991/07/01 | 970 | 981 | 970 | 981 | 14,000 |
| 1991/06/28 | 969 | 970 | 969 | 970 | 4,000 |
| 1991/06/27 | 970 | 980 | 970 | 970 | 10,000 |
| 1991/06/26 | 973 | 984 | 973 | 980 | 18,000 |
| 1991/06/25 | 989 | 989 | 970 | 980 | 24,000 |
| 1991/06/24 | 979 | 999 | 970 | 999 | 46,000 |
| 1991/06/21 | 950 | 970 | 950 | 959 | 18,000 |
| 1991/06/20 | 930 | 930 | 920 | 920 | 10,000 |
| 1991/06/19 | 967 | 975 | 960 | 960 | 17,000 |
| 1991/06/18 | 966 | 980 | 960 | 980 | 55,000 |
| 1991/06/17 | 930 | 964 | 930 | 960 | 17,000 |
| 1991/06/14 | 930 | 930 | 929 | 930 | 16,000 |
| 1991/06/13 | 904 | 904 | 900 | 900 | 17,000 |
| 1991/06/12 | 910 | 910 | 903 | 903 | 10,000 |
| 1991/06/11 | 919 | 920 | 910 | 910 | 8,000 |
| 1991/06/10 | 926 | 930 | 920 | 920 | 10,000 |
| 1991/06/07 | 921 | 930 | 915 | 925 | 14,000 |
| 1991/06/06 | 934 | 940 | 930 | 930 | 19,000 |
| 1991/06/05 | 915 | 930 | 915 | 920 | 14,000 |
| 1991/06/04 | 940 | 945 | 913 | 913 | 11,000 |
| 1991/06/03 | 940 | 955 | 923 | 940 | 19,000 |
| 1991/05/31 | 959 | 959 | 948 | 949 | 15,000 |
| 1991/05/30 | 950 | 960 | 940 | 960 | 26,000 |
| 1991/05/29 | 970 | 979 | 960 | 960 | 80,000 |
| 1991/05/28 | 940 | 960 | 940 | 960 | 99,000 |
| 1991/05/27 | 901 | 919 | 900 | 900 | 45,000 |
| 1991/05/24 | 920 | 921 | 895 | 900 | 18,000 |
| 1991/05/23 | 850 | 910 | 850 | 910 | 51,000 |
| 1991/05/22 | 810 | 810 | 810 | 810 | 2,000 |
| 1991/05/20 | 830 | 830 | 830 | 830 | 4,000 |
| 1991/05/17 | 844 | 845 | 841 | 841 | 3,000 |
| 1991/05/16 | 845 | 845 | 845 | 845 | 19,000 |
| 1991/05/15 | 841 | 841 | 841 | 841 | 1,000 |
| 1991/05/13 | 860 | 860 | 851 | 860 | 3,000 |
| 1991/05/10 | 880 | 880 | 870 | 870 | 17,000 |
| 1991/05/09 | 860 | 860 | 860 | 860 | 18,000 |
| 1991/05/08 | 830 | 860 | 830 | 860 | 6,000 |
| 1991/05/07 | 839 | 850 | 839 | 850 | 11,000 |
| 1991/05/02 | 829 | 829 | 810 | 829 | 12,000 |
| 1991/04/30 | 820 | 830 | 820 | 830 | 9,000 |
| 1991/04/26 | 830 | 830 | 820 | 820 | 3,000 |
| 1991/04/25 | 851 | 852 | 840 | 840 | 9,000 |
| 1991/04/24 | 850 | 852 | 850 | 850 | 11,000 |
| 1991/04/23 | 870 | 870 | 851 | 851 | 5,000 |
| 1991/04/22 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/04/19 | 861 | 861 | 860 | 860 | 8,000 |
| 1991/04/18 | 878 | 878 | 861 | 861 | 2,000 |
| 1991/04/17 | 880 | 880 | 870 | 878 | 19,000 |
| 1991/04/16 | 879 | 880 | 879 | 880 | 4,000 |
| 1991/04/15 | 882 | 885 | 870 | 880 | 16,000 |
| 1991/04/11 | 864 | 880 | 864 | 880 | 5,000 |
| 1991/04/10 | 840 | 860 | 840 | 860 | 21,000 |
| 1991/04/09 | 850 | 850 | 840 | 840 | 4,000 |
| 1991/04/08 | 855 | 860 | 850 | 850 | 6,000 |
| 1991/04/04 | 826 | 850 | 826 | 850 | 5,000 |
| 1991/04/03 | 821 | 821 | 821 | 821 | 4,000 |
| 1991/04/02 | 825 | 825 | 815 | 815 | 5,000 |
| 1991/04/01 | 829 | 829 | 828 | 828 | 2,000 |
| 1991/03/29 | 825 | 830 | 825 | 830 | 6,000 |
| 1991/03/28 | 849 | 849 | 849 | 849 | 1,000 |
| 1991/03/27 | 850 | 850 | 850 | 850 | 4,000 |
| 1991/03/26 | 862 | 870 | 850 | 850 | 8,000 |
| 1991/03/25 | 871 | 871 | 860 | 860 | 4,000 |
| 1991/03/22 | 874 | 880 | 870 | 871 | 10,000 |
| 1991/03/20 | 881 | 885 | 880 | 880 | 19,000 |
| 1991/03/19 | 865 | 871 | 865 | 871 | 8,000 |
| 1991/03/18 | 850 | 850 | 840 | 850 | 17,000 |
| 1991/03/15 | 840 | 850 | 830 | 850 | 26,000 |
| 1991/03/14 | 804 | 820 | 804 | 810 | 6,000 |
| 1991/03/13 | 811 | 814 | 811 | 814 | 5,000 |
| 1991/03/12 | 801 | 810 | 801 | 810 | 3,000 |
| 1991/03/11 | 800 | 800 | 790 | 800 | 10,000 |
| 1991/03/08 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/03/07 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/03/06 | 770 | 800 | 770 | 800 | 9,000 |
| 1991/03/05 | 750 | 770 | 750 | 770 | 3,000 |
| 1991/03/04 | 750 | 750 | 750 | 750 | 6,000 |
| 1991/03/01 | 780 | 780 | 770 | 770 | 5,000 |
| 1991/02/27 | 750 | 750 | 750 | 750 | 4,000 |
| 1991/02/26 | 785 | 800 | 785 | 800 | 4,000 |
| 1991/02/25 | 745 | 750 | 745 | 750 | 3,000 |
| 1991/02/22 | 735 | 735 | 730 | 735 | 5,000 |
| 1991/02/21 | 779 | 779 | 750 | 750 | 4,000 |
| 1991/02/20 | 781 | 781 | 770 | 780 | 15,000 |
| 1991/02/19 | 780 | 780 | 770 | 775 | 16,000 |
| 1991/02/15 | 711 | 711 | 710 | 710 | 5,000 |
| 1991/02/14 | 721 | 721 | 710 | 710 | 11,000 |
| 1991/02/13 | 692 | 692 | 691 | 691 | 11,000 |
| 1991/02/08 | 632 | 645 | 632 | 641 | 13,000 |
| 1991/02/07 | 636 | 636 | 633 | 633 | 4,000 |
| 1991/02/06 | 610 | 621 | 610 | 621 | 15,000 |
| 1991/02/04 | 591 | 601 | 591 | 600 | 4,000 |
| 1991/01/31 | 620 | 620 | 601 | 601 | 7,000 |
| 1991/01/30 | 612 | 612 | 610 | 610 | 5,000 |
| 1991/01/29 | 600 | 606 | 600 | 606 | 6,000 |
| 1991/01/28 | 617 | 617 | 617 | 617 | 2,000 |
| 1991/01/25 | 605 | 611 | 605 | 611 | 4,000 |
| 1991/01/24 | 599 | 605 | 599 | 605 | 5,000 |
| 1991/01/22 | 630 | 630 | 629 | 629 | 12,000 |
| 1991/01/21 | 630 | 631 | 630 | 631 | 3,000 |
| 1991/01/18 | 631 | 631 | 631 | 631 | 3,000 |
| 1991/01/17 | 630 | 630 | 620 | 620 | 11,000 |
| 1991/01/14 | 650 | 650 | 650 | 650 | 7,000 |
| 1991/01/11 | 655 | 655 | 650 | 650 | 5,000 |
| 1991/01/09 | 675 | 675 | 675 | 675 | 1,000 |
| 1991/01/08 | 675 | 675 | 675 | 675 | 2,000 |
| 1991/01/07 | 685 | 685 | 675 | 675 | 12,000 |
| 1991/01/04 | 675 | 675 | 675 | 675 | 4,000 |