2009 鳥越製粉(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 259 | 259 | 259 | 259 | 14,000 | 259 |
| 1983-12-27 | 270 | 270 | 269 | 269 | 10,000 | 269 |
| 1983-12-26 | 280 | 280 | 275 | 275 | 34,000 | 275 |
| 1983-12-24 | 250 | 270 | 250 | 268 | 42,000 | 268 |
| 1983-12-23 | 250 | 250 | 248 | 250 | 20,000 | 250 |
| 1983-12-22 | 230 | 240 | 230 | 240 | 11,000 | 240 |
| 1983-12-21 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 1983-12-16 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 1983-12-15 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1983-12-14 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1983-12-09 | 232 | 232 | 229 | 229 | 2,000 | 229 |
| 1983-12-08 | 229 | 229 | 228 | 228 | 3,000 | 228 |
| 1983-12-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-12-02 | 232 | 232 | 225 | 225 | 10,000 | 225 |
| 1983-12-01 | 229 | 232 | 229 | 232 | 5,000 | 232 |
| 1983-11-30 | 227 | 229 | 227 | 229 | 6,000 | 229 |
| 1983-11-29 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1983-11-26 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1983-11-25 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-11-24 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1983-11-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-11-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-11-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-11-08 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1983-11-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1983-11-05 | 226 | 230 | 226 | 226 | 3,000 | 226 |
| 1983-11-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1983-11-02 | 232 | 235 | 232 | 235 | 3,000 | 235 |
| 1983-11-01 | 235 | 235 | 230 | 230 | 11,000 | 230 |
| 1983-10-31 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1983-10-27 | 235 | 240 | 235 | 235 | 14,000 | 235 |
| 1983-10-26 | 244 | 244 | 234 | 234 | 20,000 | 234 |
| 1983-10-25 | 225 | 245 | 225 | 245 | 77,000 | 245 |
| 1983-10-24 | 226 | 226 | 225 | 225 | 7,000 | 225 |
| 1983-10-22 | 218 | 225 | 218 | 225 | 2,000 | 225 |
| 1983-10-21 | 216 | 217 | 216 | 217 | 3,000 | 217 |
| 1983-10-20 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1983-10-19 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1983-10-18 | 224 | 225 | 220 | 224 | 14,000 | 224 |
| 1983-10-17 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 1983-10-15 | 220 | 225 | 220 | 225 | 4,000 | 225 |
| 1983-10-14 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1983-10-13 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1983-10-12 | 222 | 225 | 222 | 225 | 11,000 | 225 |
| 1983-10-06 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1983-10-04 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1983-10-01 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1983-09-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1983-09-29 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 1983-09-28 | 228 | 230 | 228 | 230 | 10,000 | 230 |
| 1983-09-27 | 222 | 228 | 222 | 228 | 3,000 | 228 |
| 1983-09-26 | 235 | 235 | 230 | 230 | 22,000 | 230 |
| 1983-09-24 | 235 | 235 | 234 | 235 | 8,000 | 235 |
| 1983-09-22 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 1983-09-21 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 1983-09-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1983-09-19 | 219 | 219 | 219 | 219 | 8,000 | 219 |
| 1983-09-17 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 1983-09-16 | 214 | 215 | 214 | 215 | 16,000 | 215 |
| 1983-09-14 | 213 | 214 | 213 | 213 | 22,000 | 213 |
| 1983-09-13 | 214 | 214 | 213 | 213 | 21,000 | 213 |
| 1983-09-12 | 212 | 213 | 212 | 213 | 13,000 | 213 |
| 1983-09-09 | 210 | 213 | 210 | 213 | 4,000 | 213 |
| 1983-09-08 | 209 | 213 | 209 | 213 | 3,000 | 213 |
| 1983-09-07 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 1983-09-06 | 210 | 214 | 210 | 214 | 12,000 | 214 |
| 1983-09-05 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1983-09-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1983-09-02 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1983-09-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1983-08-31 | 212 | 214 | 210 | 210 | 17,000 | 210 |
| 1983-08-30 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-08-29 | 213 | 214 | 213 | 214 | 10,000 | 214 |
| 1983-08-27 | 213 | 215 | 213 | 214 | 14,000 | 214 |
| 1983-08-25 | 188 | 193 | 188 | 193 | 5,000 | 193 |
| 1983-08-12 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1983-08-11 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1983-08-10 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1983-08-09 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1983-08-08 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1983-08-06 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-07-28 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1983-07-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-07-20 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1983-07-19 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-07-15 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1983-07-14 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 1983-07-11 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-07-05 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-07-04 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 1983-06-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-06-14 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1983-06-13 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1983-06-03 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-06-02 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-05-31 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-05-30 | 180 | 185 | 180 | 185 | 2,000 | 185 |
| 1983-05-28 | 178 | 178 | 178 | 178 | 14,000 | 178 |
| 1983-05-27 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1983-05-26 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 1983-05-25 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-05-24 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1983-05-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1983-05-19 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 1983-05-18 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 1983-05-17 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 1983-05-11 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1983-05-09 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1983-05-02 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 1983-04-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-04-27 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1983-04-26 | 178 | 178 | 178 | 178 | 10,000 | 178 |
| 1983-04-25 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1983-04-22 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 1983-04-21 | 177 | 178 | 177 | 178 | 8,000 | 178 |
| 1983-04-20 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1983-04-18 | 176 | 178 | 176 | 178 | 2,000 | 178 |
| 1983-04-12 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1983-04-07 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1983-04-06 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 1983-04-04 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 1983-04-02 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 1983-03-31 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 1983-03-29 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 1983-03-25 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-03-24 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1983-03-23 | 175 | 175 | 175 | 175 | 55,000 | 175 |
| 1983-03-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-03-18 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-03-17 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1983-03-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-03-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-03-12 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1983-03-10 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-03-05 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-03-03 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-03-02 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1983-02-28 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 1983-02-26 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1983-02-25 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-02-24 | 175 | 175 | 175 | 175 | 18,000 | 175 |
| 1983-02-21 | 175 | 175 | 175 | 175 | 50,000 | 175 |
| 1983-02-18 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1983-02-16 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1983-02-15 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-02-12 | 175 | 175 | 175 | 175 | 15,000 | 175 |
| 1983-02-10 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-02-08 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-02-02 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-02-01 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-01-31 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1983-01-29 | 175 | 175 | 175 | 175 | 12,000 | 175 |
| 1983-01-27 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 1983-01-26 | 175 | 175 | 175 | 175 | 15,000 | 175 |
| 1983-01-25 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-01-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-01-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-01-17 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1983-01-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1983-01-13 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1983-01-12 | 175 | 175 | 174 | 175 | 6,000 | 175 |
| 1983-01-11 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1983-01-04 | 175 | 175 | 175 | 175 | 2,000 | 175 |
分割・併合履歴 ： なし
