2009 鳥越製粉(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-01-30	1,041	1,048	1,040	1,045	37,400	1,045
2026-01-29	1,053	1,053	1,040	1,044	41,600	1,044
2026-01-28	1,057	1,057	1,047	1,050	69,500	1,050
2026-01-27	1,057	1,064	1,052	1,058	19,300	1,058
2026-01-26	1,065	1,065	1,050	1,058	49,600	1,058
2026-01-23	1,070	1,074	1,065	1,065	24,400	1,065
2026-01-22	1,070	1,075	1,061	1,070	33,400	1,070
2026-01-21	1,078	1,078	1,066	1,070	34,000	1,070
2026-01-20	1,090	1,090	1,076	1,076	54,300	1,076
2026-01-19	1,059	1,082	1,059	1,081	89,200	1,081
2026-01-16	1,053	1,057	1,049	1,057	40,500	1,057
2026-01-15	1,045	1,053	1,045	1,050	59,900	1,050
2026-01-14	1,048	1,052	1,043	1,045	70,700	1,045
2026-01-13	1,051	1,053	1,044	1,052	76,300	1,052
2026-01-09	1,047	1,053	1,040	1,045	66,300	1,045
2026-01-08	1,050	1,050	1,042	1,045	52,100	1,045
2026-01-07	1,055	1,056	1,045	1,045	50,200	1,045
2026-01-06	1,038	1,053	1,038	1,048	70,100	1,048
2026-01-05	1,059	1,059	1,031	1,035	134,800	1,035

分割・併合履歴：なし