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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
