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 |
|---|---|---|---|---|---|
| 1996/12/26 | 809 | 809 | 809 | 809 | 1,000 |
| 1996/12/24 | 817 | 817 | 800 | 800 | 5,000 |
| 1996/12/20 | 834 | 834 | 834 | 834 | 2,000 |
| 1996/12/17 | 818 | 818 | 818 | 818 | 6,000 |
| 1996/12/16 | 835 | 835 | 817 | 817 | 52,000 |
| 1996/12/11 | 835 | 835 | 835 | 835 | 1,000 |
| 1996/12/05 | 900 | 900 | 900 | 900 | 5,000 |
| 1996/12/02 | 920 | 920 | 900 | 900 | 2,000 |
| 1996/11/27 | 920 | 920 | 900 | 900 | 3,000 |
| 1996/11/22 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/11/21 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/11/20 | 940 | 940 | 900 | 900 | 5,000 |
| 1996/11/19 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/11/15 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/11/08 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/11/07 | 921 | 921 | 921 | 921 | 1,000 |
| 1996/11/06 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/11/01 | 928 | 930 | 928 | 930 | 3,000 |
| 1996/10/28 | 901 | 901 | 901 | 901 | 1,000 |
| 1996/10/23 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/10/22 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/10/21 | 930 | 930 | 920 | 920 | 2,000 |
| 1996/10/18 | 920 | 920 | 920 | 920 | 5,000 |
| 1996/10/07 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/10/04 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/10/02 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/10/01 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/09/30 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/09/26 | 960 | 960 | 960 | 960 | 8,000 |
| 1996/09/25 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/09/24 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/09/18 | 910 | 910 | 900 | 900 | 10,000 |
| 1996/09/05 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/09/04 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/08/30 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/08/06 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/07/31 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/07/26 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/07/25 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1996/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/07/22 | 1,060 | 1,060 | 1,040 | 1,040 | 15,000 |
| 1996/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/07/18 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 |
| 1996/07/17 | 1,050 | 1,050 | 1,000 | 1,000 | 9,000 |
| 1996/07/12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/07/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/07/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/07/05 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 |
| 1996/07/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/07/03 | 1,060 | 1,090 | 1,050 | 1,050 | 5,000 |
| 1996/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/07/01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1996/06/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/06/21 | 1,070 | 1,100 | 1,060 | 1,100 | 7,000 |
| 1996/06/20 | 1,100 | 1,120 | 1,100 | 1,100 | 78,000 |
| 1996/06/19 | 1,070 | 1,100 | 1,060 | 1,100 | 7,000 |
| 1996/06/18 | 1,100 | 1,110 | 1,070 | 1,110 | 20,000 |
| 1996/06/17 | 1,070 | 1,120 | 1,070 | 1,100 | 24,000 |
| 1996/06/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/06/12 | 1,060 | 1,100 | 1,060 | 1,090 | 20,000 |
| 1996/06/11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/06/03 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1996/05/30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/05/29 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1996/05/28 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1996/05/27 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 |
| 1996/05/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/05/23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/05/22 | 1,060 | 1,100 | 1,050 | 1,100 | 14,000 |
| 1996/05/21 | 1,060 | 1,080 | 1,040 | 1,080 | 9,000 |
| 1996/05/17 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1996/05/09 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1996/05/01 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 |
| 1996/04/30 | 1,060 | 1,100 | 1,060 | 1,060 | 15,000 |
| 1996/04/26 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 |
| 1996/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/04/24 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 |
| 1996/04/23 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
| 1996/04/19 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1996/04/18 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1996/04/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/04/16 | 1,040 | 1,080 | 1,040 | 1,080 | 4,000 |
| 1996/04/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/04/10 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1996/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1996/04/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/04/05 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1996/04/02 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 |
| 1996/04/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/03/29 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1996/03/28 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 |
| 1996/03/27 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1996/03/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/03/25 | 1,010 | 1,050 | 1,010 | 1,050 | 4,000 |
| 1996/03/22 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1996/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/03/14 | 980 | 1,010 | 980 | 1,010 | 9,000 |
| 1996/03/12 | 970 | 1,000 | 970 | 1,000 | 7,000 |
| 1996/03/11 | 980 | 980 | 980 | 980 | 7,000 |
| 1996/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 |
| 1996/03/04 | 980 | 1,000 | 980 | 1,000 | 12,000 |
| 1996/03/01 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 1996/02/29 | 990 | 1,000 | 990 | 1,000 | 20,000 |
| 1996/02/27 | 970 | 1,000 | 970 | 1,000 | 12,000 |
| 1996/02/26 | 970 | 970 | 970 | 970 | 6,000 |
| 1996/02/21 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/02/20 | 999 | 999 | 970 | 970 | 5,000 |
| 1996/02/19 | 999 | 999 | 999 | 999 | 10,000 |
| 1996/02/15 | 980 | 980 | 970 | 970 | 3,000 |
| 1996/02/14 | 970 | 980 | 960 | 980 | 5,000 |
| 1996/02/13 | 950 | 970 | 950 | 970 | 6,000 |
| 1996/02/08 | 934 | 950 | 934 | 950 | 3,000 |
| 1996/02/02 | 934 | 934 | 934 | 934 | 1,000 |
| 1996/01/30 | 990 | 999 | 990 | 999 | 2,000 |
| 1996/01/29 | 990 | 990 | 990 | 990 | 3,000 |
| 1996/01/25 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/01/22 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/01/19 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/01/18 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/01/04 | 948 | 948 | 948 | 948 | 1,000 |