2009 鳥越製粉(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	660	660	647	647	14,500	647
2022-06-23	639	654	639	654	27,000	654
2022-06-22	642	643	638	638	10,100	638
2022-06-21	633	641	633	639	21,500	639
2022-06-20	637	640	631	632	20,000	632
2022-06-17	631	640	631	634	21,500	634
2022-06-16	638	640	636	638	11,700	638
2022-06-15	633	635	630	630	29,900	630
2022-06-14	640	641	631	631	33,100	631
2022-06-13	645	649	641	641	15,200	641
2022-06-10	646	651	646	646	23,100	646
2022-06-09	647	655	647	653	19,500	653
2022-06-08	646	653	646	649	14,600	649
2022-06-07	645	653	643	645	22,100	645
2022-06-06	638	643	638	642	18,000	642
2022-06-03	640	642	638	639	21,300	639
2022-06-02	649	649	640	640	20,300	640
2022-06-01	644	651	644	649	23,300	649
2022-05-31	645	653	643	644	30,100	644
2022-05-30	656	660	639	639	113,400	639
2022-05-27	655	655	646	653	23,200	653
2022-05-26	660	662	653	656	21,500	656
2022-05-25	650	654	647	650	14,700	650
2022-05-24	659	659	649	650	15,300	650
2022-05-23	649	660	649	660	20,500	660
2022-05-20	637	644	631	644	24,600	644
2022-05-19	644	645	637	637	26,600	637
2022-05-18	649	654	648	654	15,500	654
2022-05-17	654	654	645	646	19,900	646
2022-05-16	660	661	648	653	27,900	653
2022-05-13	637	657	637	657	36,900	657
2022-05-12	645	647	636	636	15,300	636
2022-05-11	646	650	638	650	15,000	650
2022-05-10	640	645	635	641	17,300	641
2022-05-09	650	650	640	640	18,600	640
2022-05-06	647	651	643	643	22,100	643
2022-05-02	647	653	647	651	16,700	651
2022-04-28	630	648	630	646	50,200	646
2022-04-27	654	654	627	629	107,700	629
2022-04-26	659	659	650	653	23,300	653
2022-04-25	642	649	637	646	18,600	646
2022-04-22	643	645	639	642	10,700	642
2022-04-21	645	650	645	650	17,200	650
2022-04-20	634	647	633	645	20,300	645
2022-04-19	634	634	629	631	13,300	631
2022-04-18	637	637	624	630	30,800	630
2022-04-15	635	637	633	637	18,600	637
2022-04-14	640	643	640	641	8,000	641
2022-04-13	633	641	632	640	26,000	640
2022-04-12	644	644	633	633	25,200	633
2022-04-11	650	650	640	647	21,200	647
2022-04-08	648	652	645	651	34,300	651
2022-04-07	650	650	643	649	24,100	649
2022-04-06	655	656	650	650	26,500	650
2022-04-05	668	668	655	657	25,800	657
2022-04-04	670	673	659	660	32,200	660
2022-04-01	655	669	652	669	21,200	669
2022-03-31	670	675	659	659	36,400	659
2022-03-30	681	683	671	683	39,500	683
2022-03-29	678	689	676	689	29,600	689
2022-03-28	675	681	675	680	16,500	680
2022-03-25	683	687	674	676	34,000	676
2022-03-24	671	681	666	681	26,200	681
2022-03-23	672	676	669	673	41,900	673
2022-03-22	665	670	657	664	35,700	664
2022-03-18	668	669	658	660	28,700	660
2022-03-17	670	674	661	674	30,600	674
2022-03-16	669	671	660	670	28,500	670
2022-03-15	658	669	655	669	32,900	669
2022-03-14	658	658	651	654	14,900	654
2022-03-11	653	661	653	655	35,300	655
2022-03-10	641	667	639	667	40,700	667
2022-03-09	635	646	631	631	31,300	631
2022-03-08	632	647	632	640	37,300	640
2022-03-07	651	651	635	639	47,300	639
2022-03-04	656	659	651	651	23,000	651
2022-03-03	666	670	658	658	20,800	658
2022-03-02	665	673	661	666	38,700	666
2022-03-01	668	674	666	674	43,800	674
2022-02-28	657	668	655	668	34,200	668
2022-02-25	663	663	652	654	24,600	654
2022-02-24	663	666	652	663	53,600	663
2022-02-22	670	670	664	667	17,700	667
2022-02-21	670	672	665	669	21,300	669
2022-02-18	670	672	666	672	18,100	672
2022-02-17	671	672	665	667	15,500	667
2022-02-16	664	673	664	673	31,100	673
2022-02-15	659	665	659	664	20,700	664
2022-02-14	656	662	651	657	27,100	657
2022-02-10	650	658	650	658	20,100	658
2022-02-09	660	660	649	652	29,200	652
2022-02-08	648	659	648	655	24,700	655
2022-02-07	650	653	647	647	21,200	647
2022-02-04	647	652	644	647	19,900	647
2022-02-03	655	658	647	647	24,500	647
2022-02-02	645	656	645	655	31,300	655
2022-02-01	653	654	645	645	18,300	645
2022-01-31	651	652	647	652	10,400	652
2022-01-28	644	653	640	649	25,900	649
2022-01-27	651	651	632	634	36,400	634
2022-01-26	655	655	644	647	15,100	647
2022-01-25	658	658	649	657	29,600	657
2022-01-24	640	664	637	664	40,800	664
2022-01-21	624	642	623	640	24,600	640
2022-01-20	618	639	618	625	41,900	625
2022-01-19	634	634	620	620	83,400	620
2022-01-18	644	646	637	639	36,300	639
2022-01-17	643	648	642	644	21,600	644
2022-01-14	651	651	641	643	65,000	643
2022-01-13	661	661	650	650	54,500	650
2022-01-12	665	665	659	660	25,500	660
2022-01-11	666	666	657	658	40,500	658
2022-01-07	672	677	666	666	50,800	666
2022-01-06	679	681	672	673	39,500	673
2022-01-05	674	683	671	679	87,800	679
2022-01-04	668	674	657	672	73,200	672

分割・併合履歴：なし