2009 鳥越製粉(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 814 | 820 | 797 | 811 | 141,000 | 811 |
| 2025-04-03 | 821 | 828 | 801 | 828 | 88,900 | 828 |
| 2025-04-02 | 832 | 833 | 826 | 829 | 47,900 | 829 |
| 2025-04-01 | 823 | 840 | 821 | 828 | 70,100 | 828 |
| 2025-03-31 | 812 | 824 | 804 | 824 | 66,500 | 824 |
| 2025-03-28 | 812 | 815 | 810 | 811 | 33,900 | 811 |
| 2025-03-27 | 813 | 817 | 807 | 810 | 72,200 | 810 |
| 2025-03-26 | 818 | 819 | 811 | 812 | 41,500 | 812 |
| 2025-03-25 | 815 | 817 | 807 | 817 | 44,900 | 817 |
| 2025-03-24 | 808 | 817 | 802 | 814 | 81,700 | 814 |
| 2025-03-21 | 805 | 813 | 802 | 802 | 85,800 | 802 |
| 2025-03-19 | 797 | 807 | 792 | 806 | 94,400 | 806 |
| 2025-03-18 | 790 | 800 | 788 | 792 | 60,200 | 792 |
| 2025-03-17 | 800 | 801 | 790 | 790 | 65,700 | 790 |
| 2025-03-14 | 799 | 799 | 795 | 799 | 21,400 | 799 |
| 2025-03-13 | 802 | 803 | 794 | 799 | 39,900 | 799 |
| 2025-03-12 | 796 | 805 | 795 | 804 | 63,700 | 804 |
| 2025-03-11 | 786 | 796 | 778 | 796 | 35,000 | 796 |
| 2025-03-10 | 786 | 795 | 785 | 785 | 60,700 | 785 |
| 2025-03-07 | 782 | 785 | 777 | 779 | 25,100 | 779 |
| 2025-03-06 | 783 | 784 | 776 | 782 | 81,100 | 782 |
| 2025-03-05 | 775 | 781 | 774 | 778 | 24,400 | 778 |
| 2025-03-04 | 785 | 785 | 772 | 776 | 41,500 | 776 |
| 2025-03-03 | 786 | 787 | 781 | 784 | 42,800 | 784 |
| 2025-02-28 | 783 | 785 | 778 | 778 | 31,800 | 778 |
| 2025-02-27 | 785 | 791 | 783 | 783 | 26,300 | 783 |
| 2025-02-26 | 793 | 797 | 782 | 786 | 58,400 | 786 |
| 2025-02-25 | 771 | 791 | 771 | 790 | 89,500 | 790 |
| 2025-02-21 | 786 | 786 | 771 | 775 | 37,800 | 775 |
| 2025-02-20 | 780 | 786 | 775 | 786 | 93,000 | 786 |
| 2025-02-19 | 774 | 778 | 768 | 775 | 46,200 | 775 |
| 2025-02-18 | 774 | 776 | 767 | 772 | 45,200 | 772 |
| 2025-02-17 | 777 | 780 | 773 | 773 | 58,100 | 773 |
| 2025-02-14 | 768 | 773 | 763 | 772 | 54,800 | 772 |
| 2025-02-13 | 773 | 781 | 759 | 765 | 193,200 | 765 |
| 2025-02-12 | 757 | 794 | 749 | 771 | 391,200 | 771 |
| 2025-02-10 | 745 | 749 | 745 | 749 | 25,900 | 749 |
| 2025-02-07 | 743 | 745 | 742 | 743 | 10,400 | 743 |
| 2025-02-06 | 744 | 747 | 739 | 742 | 18,300 | 742 |
| 2025-02-05 | 744 | 748 | 740 | 740 | 40,400 | 740 |
| 2025-02-04 | 746 | 748 | 740 | 740 | 32,400 | 740 |
| 2025-02-03 | 739 | 757 | 735 | 741 | 162,900 | 741 |
| 2025-01-31 | 731 | 744 | 730 | 733 | 125,300 | 733 |
| 2025-01-30 | 728 | 730 | 711 | 714 | 449,300 | 714 |
| 2025-01-29 | 732 | 735 | 730 | 730 | 43,900 | 730 |
| 2025-01-28 | 735 | 737 | 732 | 733 | 32,100 | 733 |
| 2025-01-27 | 735 | 738 | 733 | 738 | 26,100 | 738 |
| 2025-01-24 | 734 | 739 | 729 | 732 | 39,900 | 732 |
| 2025-01-23 | 733 | 733 | 722 | 730 | 40,900 | 730 |
| 2025-01-22 | 733 | 735 | 729 | 730 | 37,900 | 730 |
| 2025-01-21 | 727 | 735 | 722 | 735 | 58,100 | 735 |
| 2025-01-20 | 711 | 727 | 711 | 727 | 65,300 | 727 |
| 2025-01-17 | 711 | 711 | 704 | 708 | 77,000 | 708 |
| 2025-01-16 | 716 | 717 | 711 | 715 | 65,600 | 715 |
| 2025-01-15 | 724 | 724 | 716 | 716 | 28,400 | 716 |
| 2025-01-14 | 728 | 728 | 715 | 720 | 119,000 | 720 |
| 2025-01-10 | 735 | 740 | 730 | 731 | 112,800 | 731 |
| 2025-01-09 | 738 | 738 | 727 | 732 | 77,900 | 732 |
| 2025-01-08 | 742 | 745 | 738 | 738 | 85,200 | 738 |
| 2025-01-07 | 746 | 751 | 742 | 743 | 76,700 | 743 |
| 2025-01-06 | 756 | 758 | 742 | 746 | 129,100 | 746 |
分割・併合履歴 ： なし