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 |
|---|---|---|---|---|---|
| 1995/12/27 | 948 | 948 | 948 | 948 | 4,000 |
| 1995/12/25 | 968 | 968 | 968 | 968 | 2,000 |
| 1995/12/20 | 988 | 988 | 988 | 988 | 1,000 |
| 1995/12/15 | 998 | 998 | 998 | 998 | 4,000 |
| 1995/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995/12/07 | 970 | 1,000 | 970 | 1,000 | 15,000 |
| 1995/12/06 | 970 | 1,000 | 970 | 1,000 | 15,000 |
| 1995/12/04 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/11/29 | 980 | 980 | 980 | 980 | 5,000 |
| 1995/11/27 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/11/22 | 989 | 990 | 989 | 990 | 3,000 |
| 1995/11/21 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/11/17 | 970 | 970 | 970 | 970 | 4,000 |
| 1995/11/14 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/11/10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1995/11/07 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 1995/11/06 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1995/10/27 | 980 | 1,000 | 980 | 990 | 17,000 |
| 1995/10/25 | 990 | 990 | 990 | 990 | 6,000 |
| 1995/10/24 | 999 | 999 | 989 | 990 | 12,000 |
| 1995/10/23 | 980 | 1,000 | 980 | 1,000 | 21,000 |
| 1995/10/20 | 970 | 980 | 970 | 980 | 11,000 |
| 1995/10/18 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/10/16 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/10/13 | 950 | 960 | 950 | 960 | 7,000 |
| 1995/10/12 | 960 | 960 | 960 | 960 | 2,000 |
| 1995/10/11 | 950 | 950 | 950 | 950 | 2,000 |
| 1995/10/03 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/10/02 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/09/29 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/09/28 | 900 | 900 | 890 | 890 | 2,000 |
| 1995/09/27 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/09/26 | 920 | 925 | 920 | 920 | 30,000 |
| 1995/09/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/09/22 | 901 | 906 | 901 | 906 | 2,000 |
| 1995/09/20 | 939 | 945 | 939 | 945 | 11,000 |
| 1995/09/18 | 940 | 940 | 940 | 940 | 5,000 |
| 1995/09/13 | 940 | 940 | 940 | 940 | 15,000 |
| 1995/09/08 | 960 | 970 | 960 | 970 | 5,000 |
| 1995/09/07 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/09/06 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/09/04 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/08/28 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/08/25 | 970 | 990 | 970 | 990 | 3,000 |
| 1995/08/23 | 965 | 975 | 965 | 975 | 3,000 |
| 1995/08/22 | 998 | 1,000 | 998 | 1,000 | 15,000 |
| 1995/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1995/08/17 | 979 | 1,000 | 979 | 1,000 | 30,000 |
| 1995/08/16 | 960 | 980 | 960 | 980 | 40,000 |
| 1995/08/15 | 958 | 958 | 958 | 958 | 1,000 |
| 1995/08/14 | 960 | 960 | 960 | 960 | 10,000 |
| 1995/08/11 | 960 | 960 | 960 | 960 | 10,000 |
| 1995/08/09 | 960 | 969 | 960 | 969 | 17,000 |
| 1995/08/08 | 960 | 960 | 960 | 960 | 3,000 |
| 1995/08/04 | 949 | 950 | 949 | 950 | 3,000 |
| 1995/08/03 | 919 | 919 | 919 | 919 | 3,000 |
| 1995/08/01 | 959 | 959 | 959 | 959 | 3,000 |
| 1995/07/31 | 950 | 959 | 950 | 959 | 2,000 |
| 1995/07/28 | 939 | 950 | 939 | 950 | 5,000 |
| 1995/07/25 | 969 | 969 | 959 | 959 | 3,000 |
| 1995/07/21 | 970 | 970 | 960 | 970 | 23,000 |
| 1995/07/20 | 968 | 968 | 968 | 968 | 1,000 |
| 1995/07/19 | 969 | 969 | 969 | 969 | 1,000 |
| 1995/07/18 | 970 | 970 | 960 | 970 | 19,000 |
| 1995/07/17 | 976 | 976 | 975 | 975 | 8,000 |
| 1995/07/14 | 971 | 980 | 970 | 976 | 24,000 |
| 1995/07/13 | 950 | 980 | 950 | 970 | 25,000 |
| 1995/07/12 | 945 | 945 | 945 | 945 | 7,000 |
| 1995/07/11 | 945 | 945 | 945 | 945 | 9,000 |
| 1995/07/10 | 940 | 945 | 940 | 945 | 20,000 |
| 1995/07/07 | 945 | 945 | 940 | 940 | 9,000 |
| 1995/07/06 | 940 | 945 | 940 | 945 | 3,000 |
| 1995/07/05 | 930 | 933 | 930 | 930 | 15,000 |
| 1995/07/04 | 919 | 930 | 919 | 920 | 19,000 |
| 1995/07/03 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/06/30 | 920 | 920 | 920 | 920 | 16,000 |
| 1995/06/29 | 920 | 920 | 920 | 920 | 7,000 |
| 1995/06/28 | 910 | 920 | 910 | 920 | 12,000 |
| 1995/06/23 | 910 | 910 | 910 | 910 | 22,000 |
| 1995/06/22 | 900 | 930 | 900 | 910 | 10,000 |
| 1995/06/21 | 875 | 900 | 875 | 900 | 4,000 |
| 1995/06/20 | 865 | 865 | 865 | 865 | 4,000 |
| 1995/06/16 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/06/14 | 854 | 854 | 850 | 850 | 2,000 |
| 1995/06/13 | 854 | 854 | 854 | 854 | 3,000 |
| 1995/06/08 | 854 | 854 | 854 | 854 | 2,000 |
| 1995/06/06 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/06/01 | 879 | 879 | 879 | 879 | 1,000 |
| 1995/05/31 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/05/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/05/26 | 910 | 910 | 910 | 910 | 2,000 |
| 1995/05/25 | 910 | 910 | 910 | 910 | 6,000 |
| 1995/05/24 | 910 | 910 | 910 | 910 | 23,000 |
| 1995/05/23 | 910 | 910 | 910 | 910 | 21,000 |
| 1995/05/22 | 900 | 910 | 900 | 910 | 22,000 |
| 1995/05/19 | 900 | 900 | 900 | 900 | 6,000 |
| 1995/05/18 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/05/17 | 900 | 900 | 900 | 900 | 11,000 |
| 1995/05/16 | 900 | 900 | 900 | 900 | 6,000 |
| 1995/05/15 | 900 | 900 | 900 | 900 | 7,000 |
| 1995/05/12 | 895 | 895 | 895 | 895 | 4,000 |
| 1995/05/09 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/05/02 | 890 | 900 | 890 | 900 | 25,000 |
| 1995/04/28 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/04/27 | 860 | 871 | 860 | 871 | 3,000 |
| 1995/04/26 | 840 | 850 | 840 | 850 | 4,000 |
| 1995/04/25 | 850 | 850 | 850 | 850 | 4,000 |
| 1995/04/24 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/04/20 | 870 | 870 | 870 | 870 | 4,000 |
| 1995/04/19 | 864 | 870 | 864 | 870 | 24,000 |
| 1995/04/17 | 874 | 874 | 874 | 874 | 6,000 |
| 1995/04/11 | 878 | 878 | 878 | 878 | 3,000 |
| 1995/03/31 | 879 | 879 | 879 | 879 | 1,000 |
| 1995/03/30 | 879 | 879 | 879 | 879 | 1,000 |
| 1995/03/29 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/03/27 | 900 | 910 | 895 | 910 | 16,000 |
| 1995/03/24 | 900 | 902 | 895 | 900 | 44,000 |
| 1995/03/23 | 885 | 895 | 880 | 895 | 14,000 |
| 1995/03/22 | 891 | 900 | 885 | 885 | 5,000 |
| 1995/03/20 | 899 | 899 | 888 | 889 | 10,000 |
| 1995/03/17 | 900 | 907 | 900 | 900 | 21,000 |
| 1995/03/16 | 906 | 906 | 900 | 900 | 5,000 |
| 1995/03/15 | 908 | 908 | 900 | 900 | 5,000 |
| 1995/03/14 | 909 | 910 | 900 | 910 | 4,000 |
| 1995/03/13 | 900 | 910 | 900 | 910 | 6,000 |
| 1995/03/10 | 900 | 901 | 900 | 900 | 12,000 |
| 1995/03/09 | 901 | 901 | 901 | 901 | 2,000 |
| 1995/03/08 | 895 | 910 | 895 | 910 | 23,000 |
| 1995/03/07 | 899 | 900 | 899 | 900 | 2,000 |
| 1995/03/06 | 890 | 900 | 890 | 900 | 8,000 |
| 1995/03/03 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/03/02 | 890 | 900 | 890 | 900 | 15,000 |
| 1995/03/01 | 890 | 890 | 890 | 890 | 19,000 |
| 1995/02/28 | 880 | 890 | 880 | 890 | 18,000 |
| 1995/02/27 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/02/24 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/02/23 | 885 | 885 | 870 | 870 | 20,000 |
| 1995/02/22 | 872 | 875 | 871 | 872 | 12,000 |
| 1995/02/21 | 882 | 882 | 882 | 882 | 1,000 |
| 1995/02/20 | 872 | 880 | 872 | 872 | 4,000 |
| 1995/02/17 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/02/16 | 890 | 890 | 871 | 871 | 6,000 |
| 1995/02/15 | 899 | 899 | 899 | 899 | 1,000 |
| 1995/02/14 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/02/13 | 890 | 901 | 890 | 901 | 2,000 |
| 1995/02/09 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/02/08 | 865 | 865 | 861 | 861 | 2,000 |
| 1995/02/07 | 861 | 865 | 861 | 865 | 3,000 |
| 1995/02/06 | 861 | 861 | 861 | 861 | 2,000 |
| 1995/02/03 | 859 | 860 | 859 | 860 | 3,000 |
| 1995/02/02 | 860 | 860 | 859 | 859 | 25,000 |
| 1995/01/31 | 860 | 860 | 860 | 860 | 26,000 |
| 1995/01/30 | 850 | 850 | 850 | 850 | 4,000 |
| 1995/01/27 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/01/25 | 897 | 898 | 880 | 880 | 6,000 |
| 1995/01/24 | 898 | 899 | 898 | 899 | 2,000 |
| 1995/01/23 | 910 | 910 | 910 | 910 | 11,000 |
| 1995/01/20 | 911 | 911 | 910 | 910 | 16,000 |
| 1995/01/19 | 910 | 910 | 910 | 910 | 12,000 |
| 1995/01/18 | 916 | 916 | 910 | 916 | 8,000 |
| 1995/01/17 | 910 | 910 | 910 | 910 | 9,000 |
| 1995/01/13 | 909 | 910 | 909 | 909 | 8,000 |
| 1995/01/12 | 900 | 910 | 900 | 910 | 10,000 |
| 1995/01/10 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/01/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/01/05 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/01/04 | 910 | 910 | 910 | 910 | 1,000 |