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