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 |
|---|---|---|---|---|---|
| 2006/12/29 | 821 | 827 | 820 | 827 | 9,000 |
| 2006/12/28 | 830 | 841 | 822 | 826 | 18,000 |
| 2006/12/27 | 828 | 835 | 825 | 829 | 18,000 |
| 2006/12/26 | 797 | 812 | 797 | 811 | 16,000 |
| 2006/12/25 | 836 | 836 | 804 | 807 | 51,000 |
| 2006/12/22 | 842 | 842 | 832 | 836 | 46,000 |
| 2006/12/21 | 848 | 848 | 839 | 842 | 36,000 |
| 2006/12/20 | 848 | 849 | 840 | 849 | 28,000 |
| 2006/12/19 | 849 | 849 | 840 | 845 | 10,000 |
| 2006/12/18 | 845 | 846 | 844 | 846 | 9,000 |
| 2006/12/15 | 832 | 846 | 830 | 845 | 24,000 |
| 2006/12/14 | 843 | 843 | 833 | 842 | 5,000 |
| 2006/12/13 | 849 | 849 | 835 | 843 | 11,000 |
| 2006/12/12 | 836 | 850 | 836 | 846 | 23,000 |
| 2006/12/11 | 823 | 840 | 823 | 836 | 16,000 |
| 2006/12/08 | 845 | 845 | 819 | 823 | 33,000 |
| 2006/12/07 | 830 | 848 | 830 | 844 | 9,000 |
| 2006/12/06 | 846 | 850 | 845 | 850 | 13,000 |
| 2006/12/05 | 839 | 845 | 839 | 845 | 16,000 |
| 2006/12/04 | 817 | 830 | 815 | 830 | 27,000 |
| 2006/12/01 | 795 | 822 | 795 | 807 | 26,000 |
| 2006/11/30 | 800 | 805 | 790 | 790 | 20,000 |
| 2006/11/29 | 801 | 801 | 786 | 790 | 17,000 |
| 2006/11/28 | 762 | 771 | 757 | 771 | 7,000 |
| 2006/11/27 | 760 | 775 | 760 | 767 | 14,000 |
| 2006/11/24 | 754 | 756 | 750 | 755 | 15,000 |
| 2006/11/22 | 750 | 755 | 750 | 753 | 33,000 |
| 2006/11/21 | 765 | 772 | 760 | 770 | 15,000 |
| 2006/11/20 | 798 | 802 | 764 | 765 | 31,000 |
| 2006/11/17 | 791 | 798 | 775 | 798 | 43,000 |
| 2006/11/16 | 798 | 798 | 787 | 788 | 8,000 |
| 2006/11/15 | 794 | 794 | 780 | 786 | 13,000 |
| 2006/11/14 | 777 | 794 | 767 | 793 | 19,000 |
| 2006/11/13 | 767 | 768 | 766 | 768 | 19,000 |
| 2006/11/10 | 785 | 790 | 765 | 767 | 32,000 |
| 2006/11/09 | 781 | 785 | 780 | 785 | 15,000 |
| 2006/11/08 | 810 | 810 | 780 | 790 | 25,000 |
| 2006/11/07 | 813 | 813 | 805 | 809 | 22,000 |
| 2006/11/06 | 806 | 813 | 806 | 813 | 9,000 |
| 2006/11/02 | 815 | 829 | 808 | 816 | 19,000 |
| 2006/11/01 | 826 | 830 | 810 | 825 | 34,000 |
| 2006/10/31 | 828 | 839 | 825 | 830 | 14,000 |
| 2006/10/30 | 830 | 845 | 830 | 839 | 35,000 |
| 2006/10/27 | 848 | 848 | 836 | 844 | 18,000 |
| 2006/10/26 | 857 | 857 | 838 | 847 | 47,000 |
| 2006/10/25 | 855 | 855 | 846 | 851 | 19,000 |
| 2006/10/24 | 855 | 860 | 842 | 846 | 31,000 |
| 2006/10/23 | 828 | 850 | 826 | 850 | 52,000 |
| 2006/10/20 | 828 | 830 | 819 | 830 | 20,000 |
| 2006/10/19 | 813 | 819 | 806 | 819 | 26,000 |
| 2006/10/18 | 810 | 810 | 802 | 810 | 17,000 |
| 2006/10/17 | 795 | 804 | 795 | 800 | 31,000 |
| 2006/10/16 | 787 | 795 | 782 | 795 | 40,000 |
| 2006/10/13 | 814 | 814 | 755 | 777 | 89,000 |
| 2006/10/12 | 798 | 808 | 798 | 800 | 46,000 |
| 2006/10/11 | 850 | 851 | 814 | 828 | 79,000 |
| 2006/10/10 | 860 | 870 | 850 | 860 | 24,000 |
| 2006/10/06 | 867 | 868 | 861 | 867 | 21,000 |
| 2006/10/05 | 875 | 876 | 869 | 876 | 29,000 |
| 2006/10/04 | 880 | 880 | 874 | 874 | 16,000 |
| 2006/10/03 | 885 | 889 | 880 | 889 | 18,000 |
| 2006/10/02 | 882 | 890 | 882 | 890 | 19,000 |
| 2006/09/29 | 879 | 884 | 878 | 882 | 43,000 |
| 2006/09/28 | 877 | 877 | 870 | 873 | 15,000 |
| 2006/09/27 | 873 | 876 | 870 | 875 | 17,000 |
| 2006/09/26 | 865 | 869 | 862 | 868 | 27,000 |
| 2006/09/25 | 872 | 885 | 872 | 884 | 101,000 |
| 2006/09/22 | 871 | 878 | 871 | 873 | 33,000 |
| 2006/09/21 | 884 | 884 | 874 | 879 | 24,000 |
| 2006/09/20 | 883 | 889 | 882 | 883 | 22,000 |
| 2006/09/19 | 895 | 898 | 883 | 890 | 31,000 |
| 2006/09/15 | 885 | 894 | 879 | 894 | 49,000 |
| 2006/09/14 | 897 | 897 | 884 | 884 | 48,000 |
| 2006/09/13 | 897 | 900 | 887 | 887 | 36,000 |
| 2006/09/12 | 897 | 897 | 883 | 896 | 27,000 |
| 2006/09/11 | 903 | 903 | 886 | 889 | 44,000 |
| 2006/09/08 | 892 | 902 | 891 | 899 | 48,000 |
| 2006/09/07 | 902 | 902 | 892 | 897 | 30,000 |
| 2006/09/06 | 908 | 908 | 897 | 898 | 51,000 |
| 2006/09/05 | 899 | 910 | 895 | 904 | 96,000 |
| 2006/09/04 | 893 | 899 | 888 | 899 | 54,000 |
| 2006/09/01 | 892 | 894 | 885 | 894 | 45,000 |
| 2006/08/31 | 892 | 893 | 885 | 892 | 46,000 |
| 2006/08/30 | 887 | 897 | 885 | 894 | 41,000 |
| 2006/08/29 | 897 | 897 | 885 | 887 | 56,000 |
| 2006/08/28 | 906 | 906 | 892 | 896 | 35,000 |
| 2006/08/25 | 898 | 900 | 890 | 900 | 43,000 |
| 2006/08/24 | 890 | 896 | 890 | 890 | 46,000 |
| 2006/08/23 | 895 | 896 | 893 | 895 | 49,000 |
| 2006/08/22 | 896 | 903 | 889 | 900 | 77,000 |
| 2006/08/21 | 910 | 910 | 897 | 899 | 95,000 |
| 2006/08/18 | 910 | 910 | 900 | 910 | 98,000 |
| 2006/08/17 | 912 | 917 | 904 | 911 | 221,000 |
| 2006/08/16 | 888 | 904 | 882 | 904 | 335,000 |
| 2006/08/15 | 866 | 888 | 865 | 885 | 722,000 |
| 2006/08/14 | 865 | 874 | 860 | 869 | 138,000 |
| 2006/08/11 | 880 | 881 | 872 | 872 | 69,000 |
| 2006/08/10 | 880 | 883 | 879 | 881 | 65,000 |
| 2006/08/09 | 883 | 888 | 878 | 887 | 135,000 |
| 2006/08/08 | 879 | 893 | 879 | 883 | 371,000 |
| 2006/08/07 | 900 | 901 | 875 | 875 | 481,000 |
| 2006/08/04 | 908 | 910 | 905 | 906 | 61,000 |
| 2006/08/03 | 898 | 907 | 898 | 905 | 93,000 |
| 2006/08/02 | 894 | 904 | 894 | 896 | 100,000 |
| 2006/08/01 | 894 | 898 | 892 | 893 | 59,000 |
| 2006/07/31 | 906 | 912 | 893 | 904 | 181,000 |
| 2006/07/28 | 943 | 950 | 943 | 946 | 8,000 |
| 2006/07/27 | 951 | 952 | 941 | 951 | 13,000 |
| 2006/07/26 | 951 | 954 | 946 | 950 | 21,000 |
| 2006/07/25 | 946 | 947 | 946 | 946 | 6,000 |
| 2006/07/24 | 945 | 946 | 941 | 946 | 16,000 |
| 2006/07/21 | 960 | 960 | 949 | 950 | 15,000 |
| 2006/07/20 | 954 | 960 | 954 | 959 | 8,000 |
| 2006/07/19 | 965 | 965 | 945 | 952 | 7,000 |
| 2006/07/18 | 972 | 972 | 965 | 965 | 19,000 |
| 2006/07/14 | 971 | 972 | 971 | 971 | 5,000 |
| 2006/07/13 | 985 | 985 | 974 | 974 | 5,000 |
| 2006/07/12 | 985 | 985 | 973 | 978 | 15,000 |
| 2006/07/11 | 989 | 989 | 976 | 976 | 11,000 |
| 2006/07/10 | 989 | 989 | 970 | 983 | 10,000 |
| 2006/07/07 | 979 | 986 | 978 | 980 | 9,000 |
| 2006/07/06 | 980 | 984 | 980 | 984 | 6,000 |
| 2006/07/05 | 985 | 992 | 985 | 989 | 5,000 |
| 2006/07/04 | 1,007 | 1,007 | 998 | 1,003 | 14,000 |
| 2006/07/03 | 1,004 | 1,005 | 995 | 1,004 | 19,000 |
| 2006/06/30 | 1,000 | 1,000 | 988 | 995 | 8,000 |
| 2006/06/29 | 980 | 995 | 972 | 995 | 31,000 |
| 2006/06/28 | 978 | 980 | 978 | 980 | 3,000 |
| 2006/06/27 | 980 | 980 | 977 | 977 | 7,000 |
| 2006/06/26 | 970 | 1,030 | 970 | 971 | 38,000 |
| 2006/06/23 | 982 | 983 | 970 | 979 | 22,000 |
| 2006/06/22 | 973 | 985 | 973 | 984 | 16,000 |
| 2006/06/21 | 973 | 974 | 965 | 974 | 10,000 |
| 2006/06/20 | 973 | 993 | 973 | 977 | 30,000 |
| 2006/06/19 | 984 | 1,000 | 961 | 993 | 33,000 |
| 2006/06/16 | 976 | 984 | 976 | 981 | 24,000 |
| 2006/06/15 | 967 | 978 | 966 | 976 | 15,000 |
| 2006/06/14 | 983 | 984 | 962 | 984 | 22,000 |
| 2006/06/13 | 989 | 996 | 983 | 983 | 77,000 |
| 2006/06/12 | 970 | 979 | 962 | 979 | 24,000 |
| 2006/06/09 | 971 | 971 | 949 | 950 | 19,000 |
| 2006/06/08 | 946 | 946 | 940 | 941 | 41,000 |
| 2006/06/07 | 969 | 969 | 955 | 966 | 42,000 |
| 2006/06/06 | 965 | 1,015 | 965 | 968 | 80,000 |
| 2006/06/05 | 983 | 990 | 965 | 965 | 34,000 |
| 2006/06/02 | 1,007 | 1,007 | 983 | 983 | 39,000 |
| 2006/06/01 | 987 | 1,003 | 987 | 1,003 | 11,000 |
| 2006/05/31 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2006/05/30 | 1,015 | 1,029 | 1,004 | 1,012 | 25,000 |
| 2006/05/29 | 1,011 | 1,018 | 1,000 | 1,018 | 9,000 |
| 2006/05/26 | 1,007 | 1,028 | 1,007 | 1,009 | 7,000 |
| 2006/05/25 | 985 | 1,007 | 984 | 1,007 | 21,000 |
| 2006/05/24 | 985 | 985 | 965 | 984 | 16,000 |
| 2006/05/23 | 1,022 | 1,022 | 985 | 985 | 17,000 |
| 2006/05/22 | 986 | 1,002 | 986 | 992 | 7,000 |
| 2006/05/19 | 994 | 1,001 | 986 | 992 | 18,000 |
| 2006/05/18 | 978 | 996 | 968 | 994 | 22,000 |
| 2006/05/17 | 950 | 1,020 | 950 | 969 | 110,000 |
| 2006/05/16 | 1,036 | 1,048 | 970 | 970 | 74,000 |
| 2006/05/15 | 1,000 | 1,035 | 1,000 | 1,029 | 22,000 |
| 2006/05/12 | 1,033 | 1,033 | 1,017 | 1,020 | 32,000 |
| 2006/05/11 | 1,049 | 1,060 | 1,029 | 1,033 | 43,000 |
| 2006/05/10 | 1,049 | 1,055 | 1,040 | 1,048 | 54,000 |
| 2006/05/09 | 1,027 | 1,045 | 1,027 | 1,043 | 26,000 |
| 2006/05/08 | 1,040 | 1,043 | 1,032 | 1,043 | 25,000 |
| 2006/05/02 | 1,044 | 1,045 | 1,022 | 1,024 | 45,000 |
| 2006/05/01 | 1,044 | 1,044 | 1,011 | 1,043 | 43,000 |
| 2006/04/28 | 1,031 | 1,043 | 1,002 | 1,031 | 62,000 |
| 2006/04/27 | 1,022 | 1,030 | 1,006 | 1,030 | 41,000 |
| 2006/04/26 | 1,012 | 1,026 | 999 | 1,022 | 19,000 |
| 2006/04/25 | 994 | 1,012 | 990 | 1,012 | 33,000 |
| 2006/04/24 | 1,027 | 1,027 | 994 | 994 | 37,000 |
| 2006/04/21 | 1,030 | 1,037 | 1,026 | 1,032 | 15,000 |
| 2006/04/20 | 1,032 | 1,032 | 1,012 | 1,030 | 28,000 |
| 2006/04/19 | 1,010 | 1,035 | 1,010 | 1,031 | 31,000 |
| 2006/04/18 | 1,014 | 1,020 | 1,007 | 1,010 | 30,000 |
| 2006/04/17 | 1,031 | 1,057 | 1,015 | 1,026 | 65,000 |
| 2006/04/14 | 977 | 1,031 | 976 | 1,029 | 128,000 |
| 2006/04/13 | 996 | 1,010 | 970 | 972 | 49,000 |
| 2006/04/12 | 1,025 | 1,052 | 1,010 | 1,010 | 59,000 |
| 2006/04/11 | 1,035 | 1,047 | 1,017 | 1,025 | 45,000 |
| 2006/04/10 | 1,050 | 1,053 | 1,020 | 1,035 | 89,000 |
| 2006/04/07 | 1,043 | 1,064 | 1,039 | 1,060 | 41,000 |
| 2006/04/06 | 1,060 | 1,075 | 1,059 | 1,060 | 36,000 |
| 2006/04/05 | 1,080 | 1,090 | 1,051 | 1,079 | 76,000 |
| 2006/04/04 | 1,099 | 1,116 | 1,051 | 1,073 | 104,000 |
| 2006/04/03 | 1,060 | 1,090 | 1,058 | 1,068 | 113,000 |
| 2006/03/31 | 1,090 | 1,094 | 1,050 | 1,058 | 256,000 |
| 2006/03/30 | 1,115 | 1,118 | 1,084 | 1,094 | 339,000 |
| 2006/03/29 | 1,075 | 1,112 | 1,075 | 1,105 | 157,000 |
| 2006/03/28 | 1,040 | 1,080 | 1,025 | 1,069 | 86,000 |
| 2006/03/27 | 1,048 | 1,058 | 1,020 | 1,050 | 136,000 |
| 2006/03/24 | 1,029 | 1,048 | 1,021 | 1,044 | 97,000 |
| 2006/03/23 | 999 | 1,025 | 999 | 1,021 | 92,000 |
| 2006/03/22 | 982 | 1,009 | 982 | 997 | 116,000 |
| 2006/03/20 | 975 | 975 | 951 | 975 | 81,000 |
| 2006/03/17 | 981 | 985 | 968 | 976 | 61,000 |
| 2006/03/16 | 991 | 998 | 985 | 993 | 31,000 |
| 2006/03/15 | 1,006 | 1,010 | 992 | 992 | 57,000 |
| 2006/03/14 | 1,014 | 1,014 | 1,005 | 1,014 | 23,000 |
| 2006/03/13 | 1,025 | 1,025 | 1,011 | 1,019 | 82,000 |
| 2006/03/10 | 1,031 | 1,031 | 1,025 | 1,025 | 66,000 |
| 2006/03/09 | 1,030 | 1,035 | 1,025 | 1,030 | 33,000 |
| 2006/03/08 | 1,030 | 1,040 | 1,025 | 1,032 | 39,000 |
| 2006/03/07 | 1,027 | 1,030 | 1,015 | 1,024 | 16,000 |
| 2006/03/06 | 1,022 | 1,035 | 1,012 | 1,035 | 29,000 |
| 2006/03/03 | 1,030 | 1,035 | 1,015 | 1,025 | 30,000 |
| 2006/03/02 | 1,057 | 1,060 | 1,022 | 1,050 | 30,000 |
| 2006/03/01 | 1,049 | 1,050 | 1,022 | 1,040 | 62,000 |
| 2006/02/28 | 1,055 | 1,080 | 1,053 | 1,077 | 99,000 |
| 2006/02/27 | 1,030 | 1,065 | 1,000 | 1,042 | 86,000 |
| 2006/02/24 | 1,000 | 1,030 | 985 | 1,030 | 63,000 |
| 2006/02/23 | 981 | 1,000 | 970 | 1,000 | 42,000 |
| 2006/02/22 | 989 | 994 | 961 | 989 | 36,000 |
| 2006/02/21 | 950 | 1,009 | 950 | 1,009 | 136,000 |
| 2006/02/20 | 901 | 920 | 896 | 915 | 20,000 |
| 2006/02/17 | 955 | 959 | 920 | 920 | 15,000 |
| 2006/02/16 | 919 | 954 | 910 | 954 | 19,000 |
| 2006/02/15 | 941 | 941 | 930 | 930 | 17,000 |
| 2006/02/14 | 921 | 950 | 920 | 950 | 37,000 |
| 2006/02/13 | 900 | 939 | 891 | 920 | 20,000 |
| 2006/02/10 | 921 | 921 | 874 | 900 | 27,000 |
| 2006/02/09 | 945 | 950 | 913 | 913 | 10,000 |
| 2006/02/08 | 991 | 991 | 940 | 950 | 17,000 |
| 2006/02/07 | 996 | 997 | 976 | 997 | 22,000 |
| 2006/02/06 | 1,000 | 1,040 | 995 | 1,010 | 111,000 |
| 2006/02/03 | 926 | 963 | 926 | 960 | 98,000 |
| 2006/02/02 | 890 | 930 | 890 | 915 | 35,000 |
| 2006/02/01 | 845 | 900 | 845 | 875 | 50,000 |
| 2006/01/31 | 835 | 850 | 835 | 845 | 18,000 |
| 2006/01/30 | 863 | 865 | 851 | 851 | 26,000 |
| 2006/01/27 | 858 | 866 | 858 | 863 | 6,000 |
| 2006/01/26 | 849 | 865 | 849 | 858 | 14,000 |
| 2006/01/25 | 826 | 848 | 825 | 848 | 25,000 |
| 2006/01/24 | 820 | 825 | 820 | 825 | 8,000 |
| 2006/01/23 | 820 | 828 | 820 | 822 | 7,000 |
| 2006/01/20 | 840 | 840 | 840 | 840 | 15,000 |
| 2006/01/19 | 820 | 835 | 820 | 835 | 23,000 |
| 2006/01/18 | 827 | 827 | 815 | 820 | 28,000 |
| 2006/01/17 | 835 | 854 | 835 | 841 | 25,000 |
| 2006/01/16 | 825 | 866 | 823 | 850 | 19,000 |
| 2006/01/13 | 819 | 829 | 819 | 822 | 10,000 |
| 2006/01/12 | 804 | 820 | 804 | 820 | 21,000 |
| 2006/01/11 | 820 | 830 | 802 | 804 | 20,000 |
| 2006/01/10 | 816 | 820 | 802 | 802 | 19,000 |
| 2006/01/06 | 820 | 820 | 810 | 820 | 10,000 |
| 2006/01/05 | 822 | 822 | 815 | 820 | 10,000 |
| 2006/01/04 | 820 | 824 | 811 | 811 | 6,000 |