2009 鳥越製粉(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 682 | 682 | 675 | 679 | 18,600 | 679 |
| 2024-11-20 | 675 | 680 | 675 | 676 | 11,700 | 676 |
| 2024-11-19 | 682 | 682 | 676 | 676 | 17,700 | 676 |
| 2024-11-18 | 677 | 680 | 675 | 678 | 28,300 | 678 |
| 2024-11-15 | 680 | 680 | 675 | 679 | 20,800 | 679 |
| 2024-11-14 | 679 | 680 | 676 | 678 | 15,200 | 678 |
| 2024-11-13 | 678 | 678 | 674 | 676 | 14,000 | 676 |
| 2024-11-12 | 678 | 680 | 673 | 675 | 23,000 | 675 |
| 2024-11-11 | 675 | 680 | 674 | 676 | 19,400 | 676 |
| 2024-11-08 | 684 | 687 | 675 | 683 | 29,300 | 683 |
| 2024-11-07 | 678 | 684 | 677 | 683 | 31,400 | 683 |
| 2024-11-06 | 678 | 679 | 674 | 674 | 26,600 | 674 |
| 2024-11-05 | 682 | 682 | 672 | 678 | 23,600 | 678 |
| 2024-11-01 | 671 | 678 | 668 | 674 | 32,200 | 674 |
| 2024-10-31 | 671 | 677 | 662 | 671 | 41,700 | 671 |
| 2024-10-30 | 669 | 669 | 661 | 661 | 167,600 | 661 |
| 2024-10-29 | 667 | 671 | 665 | 670 | 22,000 | 670 |
| 2024-10-28 | 660 | 668 | 659 | 668 | 42,500 | 668 |
| 2024-10-25 | 674 | 674 | 661 | 661 | 57,100 | 661 |
| 2024-10-24 | 670 | 673 | 663 | 670 | 70,500 | 670 |
| 2024-10-23 | 672 | 675 | 670 | 670 | 47,200 | 670 |
| 2024-10-22 | 680 | 680 | 674 | 677 | 29,600 | 677 |
| 2024-10-21 | 679 | 681 | 675 | 680 | 39,800 | 680 |
| 2024-10-18 | 687 | 687 | 680 | 680 | 17,500 | 680 |
| 2024-10-17 | 684 | 687 | 682 | 682 | 11,100 | 682 |
| 2024-10-16 | 682 | 688 | 680 | 683 | 28,400 | 683 |
| 2024-10-15 | 680 | 687 | 671 | 687 | 71,100 | 687 |
| 2024-10-11 | 680 | 682 | 673 | 678 | 29,100 | 678 |
| 2024-10-10 | 678 | 692 | 673 | 677 | 80,100 | 677 |
| 2024-10-09 | 681 | 685 | 676 | 681 | 43,800 | 681 |
| 2024-10-08 | 688 | 689 | 681 | 681 | 29,200 | 681 |
| 2024-10-07 | 688 | 693 | 685 | 688 | 19,800 | 688 |
| 2024-10-04 | 683 | 688 | 683 | 685 | 16,000 | 685 |
| 2024-10-03 | 684 | 690 | 684 | 684 | 18,500 | 684 |
| 2024-10-02 | 682 | 688 | 681 | 683 | 20,400 | 683 |
| 2024-10-01 | 686 | 690 | 685 | 688 | 16,600 | 688 |
| 2024-09-30 | 678 | 687 | 677 | 680 | 41,700 | 680 |
| 2024-09-27 | 693 | 693 | 687 | 688 | 33,100 | 688 |
| 2024-09-26 | 695 | 695 | 686 | 691 | 23,100 | 691 |
| 2024-09-25 | 693 | 693 | 686 | 686 | 20,200 | 686 |
| 2024-09-24 | 693 | 699 | 685 | 690 | 51,700 | 690 |
| 2024-09-20 | 694 | 694 | 688 | 690 | 17,100 | 690 |
| 2024-09-19 | 698 | 698 | 685 | 686 | 24,600 | 686 |
| 2024-09-18 | 686 | 691 | 684 | 691 | 32,500 | 691 |
| 2024-09-17 | 682 | 685 | 675 | 681 | 21,400 | 681 |
| 2024-09-13 | 682 | 682 | 675 | 680 | 26,400 | 680 |
| 2024-09-12 | 675 | 685 | 674 | 679 | 30,000 | 679 |
| 2024-09-11 | 672 | 672 | 664 | 667 | 45,400 | 667 |
| 2024-09-10 | 678 | 680 | 675 | 675 | 13,900 | 675 |
| 2024-09-09 | 673 | 681 | 668 | 677 | 32,800 | 677 |
| 2024-09-06 | 680 | 682 | 675 | 675 | 16,600 | 675 |
| 2024-09-05 | 675 | 685 | 673 | 680 | 24,100 | 680 |
| 2024-09-04 | 687 | 687 | 672 | 672 | 55,600 | 672 |
| 2024-09-03 | 686 | 690 | 685 | 687 | 25,800 | 687 |
| 2024-09-02 | 694 | 694 | 686 | 687 | 23,900 | 687 |
| 2024-08-30 | 694 | 697 | 691 | 693 | 20,200 | 693 |
| 2024-08-29 | 700 | 700 | 693 | 697 | 15,400 | 697 |
| 2024-08-28 | 700 | 703 | 695 | 700 | 24,200 | 700 |
| 2024-08-27 | 710 | 712 | 698 | 700 | 28,900 | 700 |
| 2024-08-26 | 714 | 715 | 703 | 707 | 17,300 | 707 |
| 2024-08-23 | 713 | 713 | 708 | 711 | 14,700 | 711 |
| 2024-08-22 | 701 | 714 | 701 | 710 | 21,100 | 710 |
| 2024-08-21 | 701 | 705 | 699 | 705 | 18,900 | 705 |
| 2024-08-20 | 700 | 710 | 700 | 707 | 16,600 | 707 |
| 2024-08-19 | 695 | 703 | 693 | 700 | 41,500 | 700 |
| 2024-08-16 | 694 | 695 | 685 | 695 | 30,800 | 695 |
| 2024-08-15 | 685 | 693 | 685 | 691 | 15,300 | 691 |
| 2024-08-14 | 687 | 692 | 681 | 691 | 16,600 | 691 |
| 2024-08-13 | 680 | 686 | 673 | 685 | 26,800 | 685 |
| 2024-08-09 | 682 | 686 | 669 | 672 | 53,400 | 672 |
| 2024-08-08 | 680 | 687 | 675 | 676 | 61,900 | 676 |
| 2024-08-07 | 667 | 687 | 667 | 681 | 38,500 | 681 |
| 2024-08-06 | 650 | 681 | 647 | 670 | 91,900 | 670 |
| 2024-08-05 | 675 | 687 | 620 | 620 | 206,800 | 620 |
| 2024-08-02 | 696 | 706 | 685 | 693 | 160,100 | 693 |
| 2024-08-01 | 720 | 723 | 704 | 711 | 83,400 | 711 |
| 2024-07-31 | 702 | 724 | 692 | 720 | 112,500 | 720 |
| 2024-07-30 | 702 | 708 | 691 | 693 | 200,600 | 693 |
| 2024-07-29 | 707 | 718 | 695 | 710 | 156,700 | 710 |
| 2024-07-26 | 694 | 704 | 692 | 697 | 130,100 | 697 |
| 2024-07-25 | 693 | 705 | 693 | 695 | 164,600 | 695 |
| 2024-07-24 | 701 | 702 | 689 | 695 | 99,500 | 695 |
| 2024-07-23 | 695 | 701 | 690 | 698 | 82,800 | 698 |
| 2024-07-22 | 698 | 698 | 691 | 695 | 58,900 | 695 |
| 2024-07-19 | 699 | 700 | 692 | 698 | 50,400 | 698 |
| 2024-07-18 | 693 | 700 | 692 | 694 | 28,700 | 694 |
| 2024-07-17 | 688 | 694 | 688 | 694 | 12,500 | 694 |
| 2024-07-16 | 691 | 694 | 688 | 688 | 26,100 | 688 |
| 2024-07-12 | 688 | 693 | 688 | 689 | 22,100 | 689 |
| 2024-07-11 | 686 | 692 | 686 | 692 | 25,500 | 692 |
| 2024-07-10 | 688 | 692 | 684 | 686 | 43,200 | 686 |
| 2024-07-09 | 696 | 697 | 686 | 686 | 51,900 | 686 |
| 2024-07-08 | 703 | 705 | 697 | 698 | 31,500 | 698 |
| 2024-07-05 | 703 | 705 | 700 | 700 | 28,600 | 700 |
| 2024-07-04 | 707 | 710 | 703 | 704 | 30,800 | 704 |
| 2024-07-03 | 712 | 712 | 702 | 707 | 24,300 | 707 |
| 2024-07-02 | 704 | 711 | 704 | 709 | 45,000 | 709 |
| 2024-07-01 | 709 | 709 | 703 | 705 | 30,000 | 705 |
| 2024-06-28 | 705 | 706 | 701 | 705 | 17,000 | 705 |
| 2024-06-27 | 703 | 704 | 700 | 701 | 28,800 | 701 |
| 2024-06-26 | 699 | 704 | 699 | 703 | 50,000 | 703 |
| 2024-06-25 | 689 | 698 | 689 | 698 | 89,800 | 698 |
| 2024-06-24 | 685 | 697 | 685 | 693 | 109,000 | 693 |
| 2024-06-21 | 687 | 697 | 684 | 684 | 141,700 | 684 |
| 2024-06-20 | 690 | 692 | 679 | 681 | 108,800 | 681 |
| 2024-06-19 | 685 | 692 | 683 | 692 | 116,200 | 692 |
| 2024-06-18 | 682 | 684 | 678 | 683 | 92,300 | 683 |
| 2024-06-17 | 682 | 684 | 675 | 683 | 104,600 | 683 |
| 2024-06-14 | 672 | 686 | 672 | 685 | 97,700 | 685 |
| 2024-06-13 | 690 | 690 | 674 | 675 | 126,300 | 675 |
| 2024-06-12 | 691 | 692 | 687 | 689 | 20,300 | 689 |
| 2024-06-11 | 698 | 698 | 691 | 692 | 17,800 | 692 |
| 2024-06-10 | 689 | 698 | 689 | 698 | 15,700 | 698 |
| 2024-06-07 | 692 | 695 | 690 | 690 | 21,900 | 690 |
| 2024-06-06 | 683 | 690 | 683 | 689 | 25,700 | 689 |
| 2024-06-05 | 687 | 689 | 684 | 685 | 21,900 | 685 |
| 2024-06-04 | 684 | 688 | 683 | 688 | 28,000 | 688 |
| 2024-06-03 | 683 | 687 | 683 | 686 | 37,300 | 686 |
| 2024-05-31 | 677 | 683 | 675 | 683 | 21,400 | 683 |
| 2024-05-30 | 668 | 672 | 665 | 672 | 45,000 | 672 |
| 2024-05-29 | 681 | 681 | 670 | 670 | 61,400 | 670 |
| 2024-05-28 | 681 | 682 | 677 | 681 | 24,800 | 681 |
| 2024-05-27 | 680 | 681 | 678 | 681 | 17,900 | 681 |
| 2024-05-24 | 680 | 681 | 677 | 679 | 28,200 | 679 |
| 2024-05-23 | 679 | 683 | 676 | 683 | 21,100 | 683 |
| 2024-05-22 | 679 | 683 | 678 | 679 | 23,200 | 679 |
| 2024-05-21 | 682 | 682 | 676 | 677 | 32,400 | 677 |
| 2024-05-20 | 676 | 682 | 673 | 682 | 35,400 | 682 |
| 2024-05-17 | 670 | 680 | 670 | 677 | 22,200 | 677 |
| 2024-05-16 | 675 | 675 | 665 | 673 | 64,900 | 673 |
| 2024-05-15 | 679 | 679 | 671 | 672 | 40,400 | 672 |
| 2024-05-14 | 679 | 679 | 672 | 674 | 38,100 | 674 |
| 2024-05-13 | 678 | 678 | 673 | 677 | 55,100 | 677 |
| 2024-05-10 | 680 | 680 | 674 | 678 | 61,300 | 678 |
| 2024-05-09 | 683 | 684 | 676 | 678 | 64,600 | 678 |
| 2024-05-08 | 688 | 694 | 679 | 680 | 218,900 | 680 |
| 2024-05-07 | 720 | 727 | 708 | 724 | 147,600 | 724 |
| 2024-05-02 | 699 | 706 | 699 | 706 | 65,100 | 706 |
| 2024-05-01 | 698 | 698 | 696 | 697 | 21,300 | 697 |
| 2024-04-30 | 697 | 699 | 692 | 696 | 39,200 | 696 |
| 2024-04-26 | 693 | 694 | 682 | 690 | 215,000 | 690 |
| 2024-04-25 | 690 | 693 | 690 | 691 | 32,300 | 691 |
| 2024-04-24 | 694 | 695 | 687 | 695 | 49,400 | 695 |
| 2024-04-23 | 687 | 697 | 687 | 696 | 50,600 | 696 |
| 2024-04-22 | 682 | 689 | 679 | 685 | 40,600 | 685 |
| 2024-04-19 | 682 | 686 | 674 | 678 | 84,100 | 678 |
| 2024-04-18 | 679 | 687 | 676 | 681 | 50,700 | 681 |
| 2024-04-17 | 684 | 684 | 673 | 675 | 72,100 | 675 |
| 2024-04-16 | 685 | 687 | 680 | 680 | 63,100 | 680 |
| 2024-04-15 | 685 | 690 | 684 | 688 | 52,900 | 688 |
| 2024-04-12 | 687 | 691 | 685 | 685 | 63,800 | 685 |
| 2024-04-11 | 689 | 690 | 685 | 689 | 35,200 | 689 |
| 2024-04-10 | 691 | 694 | 688 | 690 | 37,300 | 690 |
| 2024-04-09 | 695 | 696 | 688 | 695 | 46,200 | 695 |
| 2024-04-08 | 698 | 699 | 689 | 692 | 46,400 | 692 |
| 2024-04-05 | 688 | 697 | 687 | 697 | 47,300 | 697 |
| 2024-04-04 | 692 | 697 | 688 | 690 | 30,200 | 690 |
| 2024-04-03 | 683 | 697 | 683 | 692 | 54,200 | 692 |
| 2024-04-02 | 699 | 702 | 683 | 687 | 90,500 | 687 |
| 2024-04-01 | 713 | 714 | 697 | 701 | 75,400 | 701 |
| 2024-03-29 | 714 | 721 | 707 | 713 | 115,500 | 713 |
| 2024-03-28 | 724 | 724 | 710 | 710 | 67,100 | 710 |
| 2024-03-27 | 717 | 722 | 716 | 721 | 40,600 | 721 |
| 2024-03-26 | 720 | 723 | 714 | 717 | 53,000 | 717 |
| 2024-03-25 | 725 | 732 | 718 | 720 | 89,200 | 720 |
| 2024-03-22 | 717 | 731 | 714 | 728 | 108,000 | 728 |
| 2024-03-21 | 713 | 718 | 711 | 714 | 74,400 | 714 |
| 2024-03-19 | 715 | 715 | 706 | 708 | 35,400 | 708 |
| 2024-03-18 | 713 | 719 | 709 | 714 | 53,100 | 714 |
| 2024-03-15 | 704 | 712 | 703 | 708 | 37,300 | 708 |
| 2024-03-14 | 698 | 711 | 698 | 708 | 47,300 | 708 |
| 2024-03-13 | 704 | 709 | 697 | 708 | 47,200 | 708 |
| 2024-03-12 | 686 | 700 | 681 | 700 | 57,000 | 700 |
| 2024-03-11 | 698 | 699 | 682 | 686 | 62,600 | 686 |
| 2024-03-08 | 693 | 705 | 689 | 699 | 85,400 | 699 |
| 2024-03-07 | 696 | 701 | 691 | 700 | 69,900 | 700 |
| 2024-03-06 | 695 | 697 | 685 | 692 | 114,200 | 692 |
| 2024-03-05 | 688 | 696 | 685 | 694 | 91,100 | 694 |
| 2024-03-04 | 700 | 700 | 686 | 686 | 111,400 | 686 |
| 2024-03-01 | 706 | 706 | 695 | 696 | 68,600 | 696 |
| 2024-02-29 | 704 | 711 | 697 | 706 | 76,300 | 706 |
| 2024-02-28 | 697 | 705 | 689 | 700 | 141,500 | 700 |
| 2024-02-27 | 703 | 704 | 695 | 697 | 80,600 | 697 |
| 2024-02-26 | 711 | 712 | 702 | 703 | 51,300 | 703 |
| 2024-02-22 | 716 | 720 | 703 | 707 | 70,300 | 707 |
| 2024-02-21 | 724 | 724 | 713 | 718 | 46,100 | 718 |
| 2024-02-20 | 728 | 735 | 723 | 723 | 60,600 | 723 |
| 2024-02-19 | 701 | 730 | 700 | 730 | 142,100 | 730 |
| 2024-02-16 | 701 | 705 | 699 | 700 | 70,800 | 700 |
| 2024-02-15 | 712 | 713 | 697 | 704 | 81,800 | 704 |
| 2024-02-14 | 696 | 710 | 681 | 707 | 189,500 | 707 |
| 2024-02-13 | 700 | 708 | 696 | 705 | 104,900 | 705 |
| 2024-02-09 | 694 | 705 | 693 | 696 | 67,200 | 696 |
| 2024-02-08 | 704 | 704 | 692 | 697 | 49,900 | 697 |
| 2024-02-07 | 700 | 709 | 694 | 708 | 83,800 | 708 |
| 2024-02-06 | 735 | 735 | 705 | 705 | 118,300 | 705 |
| 2024-02-05 | 734 | 740 | 725 | 734 | 107,700 | 734 |
| 2024-02-02 | 729 | 736 | 723 | 734 | 94,500 | 734 |
| 2024-02-01 | 715 | 738 | 711 | 726 | 197,100 | 726 |
| 2024-01-31 | 698 | 715 | 692 | 715 | 145,500 | 715 |
| 2024-01-30 | 694 | 706 | 694 | 699 | 277,800 | 699 |
| 2024-01-29 | 690 | 693 | 685 | 686 | 87,100 | 686 |
| 2024-01-26 | 697 | 697 | 688 | 693 | 122,800 | 693 |
| 2024-01-25 | 687 | 700 | 683 | 692 | 218,900 | 692 |
| 2024-01-24 | 672 | 674 | 660 | 662 | 86,700 | 662 |
| 2024-01-23 | 672 | 680 | 668 | 675 | 207,300 | 675 |
| 2024-01-22 | 635 | 666 | 635 | 664 | 362,900 | 664 |
| 2024-01-19 | 636 | 637 | 632 | 634 | 75,400 | 634 |
| 2024-01-18 | 637 | 640 | 635 | 638 | 48,200 | 638 |
| 2024-01-17 | 642 | 649 | 638 | 639 | 85,700 | 639 |
| 2024-01-16 | 649 | 649 | 641 | 641 | 67,500 | 641 |
| 2024-01-15 | 643 | 647 | 639 | 645 | 72,200 | 645 |
| 2024-01-12 | 655 | 655 | 642 | 643 | 131,900 | 643 |
| 2024-01-11 | 661 | 662 | 656 | 656 | 47,900 | 656 |
| 2024-01-10 | 654 | 658 | 654 | 656 | 55,700 | 656 |
| 2024-01-09 | 651 | 657 | 648 | 654 | 117,800 | 654 |
| 2024-01-05 | 657 | 658 | 649 | 650 | 111,900 | 650 |
| 2024-01-04 | 655 | 658 | 647 | 657 | 89,400 | 657 |
分割・併合履歴 ： なし
