2009 鳥越製粉(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1984-12-26 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1984-12-25 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 1984-12-24 | 425 | 430 | 425 | 430 | 14,000 | 430 |
| 1984-12-21 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 1984-12-20 | 435 | 435 | 430 | 430 | 13,000 | 430 |
| 1984-12-19 | 431 | 434 | 430 | 430 | 8,000 | 430 |
| 1984-12-18 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1984-12-17 | 430 | 431 | 430 | 430 | 4,000 | 430 |
| 1984-12-14 | 430 | 431 | 430 | 430 | 18,000 | 430 |
| 1984-12-13 | 426 | 426 | 426 | 426 | 10,000 | 426 |
| 1984-12-12 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 1984-12-11 | 437 | 450 | 437 | 450 | 5,000 | 450 |
| 1984-12-07 | 434 | 436 | 430 | 436 | 6,000 | 436 |
| 1984-12-06 | 435 | 436 | 435 | 436 | 5,000 | 436 |
| 1984-12-05 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1984-12-04 | 467 | 467 | 466 | 467 | 16,000 | 467 |
| 1984-12-03 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1984-12-01 | 420 | 422 | 420 | 422 | 11,000 | 422 |
| 1984-11-29 | 440 | 443 | 439 | 443 | 14,000 | 443 |
| 1984-11-28 | 454 | 455 | 450 | 450 | 9,000 | 450 |
| 1984-11-27 | 454 | 454 | 454 | 454 | 6,000 | 454 |
| 1984-11-26 | 467 | 467 | 450 | 454 | 11,000 | 454 |
| 1984-11-24 | 456 | 467 | 456 | 467 | 4,000 | 467 |
| 1984-11-22 | 446 | 450 | 446 | 450 | 5,000 | 450 |
| 1984-11-21 | 441 | 442 | 440 | 442 | 8,000 | 442 |
| 1984-11-20 | 436 | 437 | 435 | 436 | 8,000 | 436 |
| 1984-11-19 | 437 | 437 | 435 | 435 | 10,000 | 435 |
| 1984-11-17 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1984-11-16 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 1984-11-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1984-11-14 | 430 | 431 | 423 | 430 | 11,000 | 430 |
| 1984-11-13 | 436 | 437 | 430 | 431 | 7,000 | 431 |
| 1984-11-12 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1984-11-09 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 1984-11-08 | 449 | 450 | 449 | 450 | 10,000 | 450 |
| 1984-11-07 | 455 | 455 | 450 | 450 | 13,000 | 450 |
| 1984-11-06 | 465 | 465 | 455 | 455 | 7,000 | 455 |
| 1984-11-05 | 470 | 470 | 460 | 467 | 20,000 | 467 |
| 1984-11-02 | 455 | 465 | 453 | 465 | 17,000 | 465 |
| 1984-11-01 | 456 | 456 | 455 | 455 | 6,000 | 455 |
| 1984-10-31 | 465 | 465 | 455 | 455 | 28,000 | 455 |
| 1984-10-30 | 451 | 461 | 451 | 455 | 14,000 | 455 |
| 1984-10-29 | 450 | 455 | 450 | 451 | 7,000 | 451 |
| 1984-10-27 | 455 | 455 | 455 | 455 | 9,000 | 455 |
| 1984-10-26 | 454 | 456 | 440 | 440 | 27,000 | 440 |
| 1984-10-25 | 460 | 461 | 450 | 450 | 39,000 | 450 |
| 1984-10-24 | 485 | 485 | 455 | 460 | 79,000 | 460 |
| 1984-10-23 | 499 | 500 | 485 | 485 | 285,000 | 485 |
| 1984-10-22 | 475 | 479 | 475 | 479 | 165,000 | 479 |
| 1984-10-19 | 429 | 430 | 429 | 430 | 9,000 | 430 |
| 1984-10-17 | 425 | 425 | 401 | 401 | 11,000 | 401 |
| 1984-10-16 | 422 | 422 | 422 | 422 | 5,000 | 422 |
| 1984-10-12 | 438 | 438 | 437 | 437 | 12,000 | 437 |
| 1984-10-11 | 455 | 456 | 439 | 443 | 26,000 | 443 |
| 1984-10-09 | 421 | 450 | 421 | 450 | 30,000 | 450 |
| 1984-10-06 | 408 | 409 | 404 | 404 | 11,000 | 404 |
| 1984-10-05 | 407 | 410 | 407 | 410 | 11,000 | 410 |
| 1984-10-04 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 1984-10-03 | 405 | 406 | 405 | 406 | 6,000 | 406 |
| 1984-10-02 | 405 | 405 | 405 | 405 | 16,000 | 405 |
| 1984-10-01 | 410 | 410 | 405 | 405 | 8,000 | 405 |
| 1984-09-29 | 414 | 414 | 410 | 410 | 4,000 | 410 |
| 1984-09-28 | 414 | 415 | 405 | 405 | 20,000 | 405 |
| 1984-09-27 | 409 | 416 | 409 | 416 | 24,000 | 416 |
| 1984-09-26 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 1984-09-25 | 407 | 407 | 401 | 401 | 15,000 | 401 |
| 1984-09-22 | 405 | 407 | 405 | 407 | 35,000 | 407 |
| 1984-09-21 | 411 | 411 | 400 | 400 | 48,000 | 400 |
| 1984-09-20 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 1984-09-18 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1984-09-17 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 1984-09-14 | 450 | 450 | 440 | 440 | 16,000 | 440 |
| 1984-09-13 | 446 | 446 | 446 | 446 | 55,000 | 446 |
| 1984-09-12 | 412 | 421 | 411 | 420 | 1,024,000 | 420 |
| 1984-09-11 | 411 | 411 | 411 | 411 | 10,000 | 411 |
| 1984-09-10 | 425 | 425 | 414 | 414 | 17,000 | 414 |
| 1984-09-07 | 420 | 422 | 420 | 422 | 16,000 | 422 |
| 1984-09-06 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 1984-09-05 | 425 | 435 | 420 | 420 | 16,000 | 420 |
| 1984-09-04 | 425 | 425 | 415 | 415 | 17,000 | 415 |
| 1984-09-03 | 425 | 426 | 420 | 420 | 9,000 | 420 |
| 1984-09-01 | 425 | 426 | 420 | 425 | 22,000 | 425 |
| 1984-08-31 | 430 | 430 | 421 | 421 | 5,000 | 421 |
| 1984-08-30 | 426 | 426 | 425 | 425 | 14,000 | 425 |
| 1984-08-29 | 430 | 430 | 420 | 421 | 14,000 | 421 |
| 1984-08-28 | 440 | 440 | 430 | 430 | 4,000 | 430 |
| 1984-08-25 | 434 | 450 | 434 | 450 | 11,000 | 450 |
| 1984-08-24 | 430 | 432 | 425 | 425 | 7,000 | 425 |
| 1984-08-23 | 435 | 435 | 432 | 432 | 2,000 | 432 |
| 1984-08-22 | 426 | 430 | 426 | 428 | 6,000 | 428 |
| 1984-08-21 | 425 | 430 | 425 | 430 | 13,000 | 430 |
| 1984-08-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1984-08-16 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1984-08-15 | 456 | 460 | 456 | 460 | 14,000 | 460 |
| 1984-08-14 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1984-08-13 | 431 | 431 | 430 | 430 | 6,000 | 430 |
| 1984-08-10 | 431 | 431 | 431 | 431 | 10,000 | 431 |
| 1984-08-09 | 440 | 440 | 420 | 420 | 19,000 | 420 |
| 1984-08-08 | 450 | 450 | 440 | 440 | 30,000 | 440 |
| 1984-08-07 | 451 | 455 | 440 | 440 | 17,000 | 440 |
| 1984-08-06 | 459 | 460 | 450 | 451 | 13,000 | 451 |
| 1984-08-04 | 460 | 462 | 455 | 460 | 13,000 | 460 |
| 1984-08-03 | 470 | 475 | 470 | 475 | 21,000 | 475 |
| 1984-08-02 | 456 | 491 | 455 | 490 | 65,000 | 490 |
| 1984-08-01 | 451 | 451 | 451 | 451 | 8,000 | 451 |
| 1984-07-30 | 479 | 485 | 479 | 481 | 11,000 | 481 |
| 1984-07-28 | 470 | 470 | 470 | 470 | 31,000 | 470 |
| 1984-07-27 | 425 | 425 | 425 | 425 | 12,000 | 425 |
| 1984-07-26 | 433 | 433 | 429 | 429 | 11,000 | 429 |
| 1984-07-25 | 459 | 459 | 448 | 448 | 39,000 | 448 |
| 1984-07-24 | 452 | 460 | 452 | 458 | 43,000 | 458 |
| 1984-07-23 | 495 | 495 | 478 | 478 | 11,000 | 478 |
| 1984-07-21 | 504 | 504 | 490 | 490 | 89,000 | 490 |
| 1984-07-20 | 495 | 505 | 487 | 487 | 186,000 | 487 |
| 1984-07-19 | 470 | 479 | 469 | 475 | 33,000 | 475 |
| 1984-07-18 | 469 | 469 | 454 | 469 | 32,000 | 469 |
| 1984-07-17 | 495 | 497 | 479 | 479 | 64,000 | 479 |
| 1984-07-16 | 440 | 498 | 440 | 498 | 100,000 | 498 |
| 1984-07-13 | 404 | 435 | 404 | 435 | 47,000 | 435 |
| 1984-07-12 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 1984-07-11 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 1984-07-10 | 410 | 414 | 410 | 414 | 6,000 | 414 |
| 1984-07-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1984-07-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1984-07-02 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 1984-06-29 | 445 | 445 | 441 | 441 | 3,000 | 441 |
| 1984-06-28 | 420 | 440 | 416 | 440 | 22,000 | 440 |
| 1984-06-27 | 417 | 419 | 415 | 419 | 22,000 | 419 |
| 1984-06-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1984-06-23 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1984-06-22 | 399 | 420 | 399 | 420 | 32,000 | 420 |
| 1984-06-21 | 404 | 404 | 399 | 399 | 3,000 | 399 |
| 1984-06-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1984-06-19 | 420 | 420 | 405 | 405 | 6,000 | 405 |
| 1984-06-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1984-06-16 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 1984-06-15 | 406 | 430 | 405 | 430 | 11,000 | 430 |
| 1984-06-14 | 412 | 412 | 405 | 405 | 14,000 | 405 |
| 1984-06-13 | 416 | 416 | 408 | 408 | 6,000 | 408 |
| 1984-06-12 | 418 | 418 | 418 | 418 | 20,000 | 418 |
| 1984-06-11 | 393 | 395 | 390 | 390 | 21,000 | 390 |
| 1984-06-08 | 371 | 373 | 371 | 373 | 3,000 | 373 |
| 1984-06-07 | 354 | 370 | 354 | 370 | 11,000 | 370 |
| 1984-06-06 | 370 | 370 | 350 | 350 | 12,000 | 350 |
| 1984-06-05 | 370 | 370 | 370 | 370 | 13,000 | 370 |
| 1984-06-02 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1984-06-01 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1984-05-31 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1984-05-30 | 400 | 401 | 394 | 400 | 22,000 | 400 |
| 1984-05-29 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 1984-05-28 | 396 | 400 | 395 | 397 | 8,000 | 397 |
| 1984-05-26 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 1984-05-25 | 402 | 402 | 400 | 400 | 5,000 | 400 |
| 1984-05-24 | 409 | 409 | 400 | 400 | 8,000 | 400 |
| 1984-05-22 | 414 | 415 | 414 | 415 | 14,000 | 415 |
| 1984-05-19 | 435 | 435 | 425 | 425 | 8,000 | 425 |
| 1984-05-18 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1984-05-17 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1984-05-16 | 429 | 432 | 425 | 425 | 14,000 | 425 |
| 1984-05-15 | 430 | 430 | 429 | 429 | 9,000 | 429 |
| 1984-05-14 | 430 | 430 | 425 | 430 | 10,000 | 430 |
| 1984-05-11 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 1984-05-10 | 435 | 445 | 435 | 445 | 12,000 | 445 |
| 1984-05-09 | 445 | 450 | 435 | 435 | 12,000 | 435 |
| 1984-05-08 | 449 | 450 | 445 | 445 | 5,000 | 445 |
| 1984-05-07 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1984-05-04 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1984-05-02 | 456 | 456 | 455 | 456 | 6,000 | 456 |
| 1984-05-01 | 455 | 456 | 455 | 456 | 6,000 | 456 |
| 1984-04-28 | 455 | 455 | 455 | 455 | 11,000 | 455 |
| 1984-04-27 | 443 | 450 | 443 | 450 | 4,000 | 450 |
| 1984-04-26 | 445 | 445 | 441 | 442 | 13,000 | 442 |
| 1984-04-25 | 460 | 461 | 450 | 450 | 12,000 | 450 |
| 1984-04-24 | 475 | 477 | 461 | 461 | 15,000 | 461 |
| 1984-04-21 | 467 | 467 | 463 | 463 | 11,000 | 463 |
| 1984-04-20 | 474 | 474 | 461 | 462 | 4,000 | 462 |
| 1984-04-19 | 489 | 489 | 480 | 480 | 10,000 | 480 |
| 1984-04-18 | 490 | 491 | 490 | 490 | 12,000 | 490 |
| 1984-04-17 | 506 | 506 | 495 | 495 | 16,000 | 495 |
| 1984-04-16 | 529 | 529 | 490 | 490 | 13,000 | 490 |
| 1984-04-13 | 530 | 531 | 528 | 530 | 12,000 | 530 |
| 1984-04-12 | 510 | 529 | 510 | 529 | 22,000 | 529 |
| 1984-04-11 | 510 | 510 | 508 | 508 | 29,000 | 508 |
| 1984-04-10 | 520 | 533 | 510 | 510 | 33,000 | 510 |
| 1984-04-09 | 520 | 520 | 510 | 510 | 32,000 | 510 |
| 1984-04-07 | 540 | 540 | 520 | 520 | 25,000 | 520 |
| 1984-04-06 | 540 | 568 | 540 | 550 | 142,000 | 550 |
| 1984-04-05 | 530 | 550 | 510 | 550 | 202,000 | 550 |
| 1984-04-04 | 530 | 532 | 500 | 500 | 171,000 | 500 |
| 1984-04-03 | 515 | 521 | 509 | 520 | 67,000 | 520 |
| 1984-04-02 | 500 | 505 | 498 | 505 | 37,000 | 505 |
| 1984-03-31 | 548 | 548 | 500 | 500 | 93,000 | 500 |
| 1984-03-30 | 480 | 549 | 480 | 548 | 296,000 | 548 |
| 1984-03-29 | 435 | 450 | 435 | 450 | 10,000 | 450 |
| 1984-03-28 | 445 | 445 | 433 | 433 | 24,000 | 433 |
| 1984-03-27 | 428 | 430 | 428 | 428 | 30,000 | 428 |
| 1984-03-26 | 419 | 420 | 418 | 418 | 15,000 | 418 |
| 1984-03-24 | 422 | 422 | 422 | 422 | 10,000 | 422 |
| 1984-03-23 | 427 | 427 | 426 | 427 | 7,000 | 427 |
| 1984-03-22 | 427 | 427 | 426 | 426 | 9,000 | 426 |
| 1984-03-21 | 419 | 430 | 419 | 430 | 8,000 | 430 |
| 1984-03-19 | 420 | 421 | 420 | 421 | 12,000 | 421 |
| 1984-03-16 | 445 | 445 | 445 | 445 | 11,000 | 445 |
| 1984-03-15 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 1984-03-14 | 435 | 437 | 435 | 437 | 10,000 | 437 |
| 1984-03-13 | 441 | 441 | 425 | 425 | 8,000 | 425 |
| 1984-03-09 | 449 | 450 | 449 | 450 | 8,000 | 450 |
| 1984-03-08 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1984-03-06 | 470 | 470 | 464 | 470 | 19,000 | 470 |
| 1984-03-05 | 490 | 490 | 487 | 487 | 17,000 | 487 |
| 1984-03-03 | 500 | 500 | 495 | 495 | 113,000 | 495 |
| 1984-03-02 | 460 | 500 | 459 | 500 | 114,000 | 500 |
| 1984-03-01 | 470 | 470 | 460 | 460 | 43,000 | 460 |
| 1984-02-29 | 460 | 470 | 459 | 470 | 36,000 | 470 |
| 1984-02-28 | 460 | 460 | 455 | 455 | 24,000 | 455 |
| 1984-02-27 | 473 | 473 | 460 | 460 | 19,000 | 460 |
| 1984-02-25 | 459 | 460 | 457 | 460 | 18,000 | 460 |
| 1984-02-24 | 460 | 460 | 451 | 452 | 32,000 | 452 |
| 1984-02-23 | 449 | 455 | 440 | 440 | 31,000 | 440 |
| 1984-02-22 | 460 | 460 | 448 | 448 | 20,000 | 448 |
| 1984-02-21 | 461 | 461 | 460 | 460 | 23,000 | 460 |
| 1984-02-20 | 470 | 470 | 460 | 460 | 17,000 | 460 |
| 1984-02-18 | 470 | 489 | 470 | 489 | 42,000 | 489 |
| 1984-02-17 | 461 | 485 | 460 | 460 | 46,000 | 460 |
| 1984-02-16 | 476 | 476 | 460 | 460 | 54,000 | 460 |
| 1984-02-15 | 501 | 501 | 490 | 493 | 56,000 | 493 |
| 1984-02-14 | 491 | 514 | 487 | 509 | 384,000 | 509 |
| 1984-02-13 | 462 | 485 | 457 | 479 | 193,000 | 479 |
| 1984-02-10 | 429 | 465 | 428 | 465 | 87,000 | 465 |
| 1984-02-09 | 426 | 430 | 420 | 430 | 35,000 | 430 |
| 1984-02-08 | 425 | 426 | 421 | 421 | 37,000 | 421 |
| 1984-02-07 | 445 | 451 | 420 | 420 | 50,000 | 420 |
| 1984-02-06 | 426 | 450 | 420 | 445 | 71,000 | 445 |
| 1984-02-04 | 440 | 440 | 420 | 420 | 75,000 | 420 |
| 1984-02-03 | 445 | 457 | 440 | 441 | 77,000 | 441 |
| 1984-02-02 | 475 | 475 | 439 | 440 | 112,000 | 440 |
| 1984-02-01 | 489 | 490 | 475 | 477 | 246,000 | 477 |
| 1984-01-31 | 449 | 490 | 449 | 485 | 540,000 | 485 |
| 1984-01-30 | 430 | 440 | 428 | 430 | 208,000 | 430 |
| 1984-01-28 | 429 | 429 | 428 | 428 | 87,000 | 428 |
| 1984-01-27 | 423 | 425 | 385 | 385 | 103,000 | 385 |
| 1984-01-26 | 413 | 425 | 400 | 418 | 113,000 | 418 |
| 1984-01-25 | 399 | 420 | 398 | 418 | 353,000 | 418 |
| 1984-01-24 | 400 | 400 | 384 | 398 | 212,000 | 398 |
| 1984-01-23 | 390 | 400 | 390 | 393 | 102,000 | 393 |
| 1984-01-21 | 366 | 400 | 366 | 390 | 176,000 | 390 |
| 1984-01-20 | 399 | 400 | 371 | 371 | 137,000 | 371 |
| 1984-01-19 | 365 | 403 | 359 | 400 | 391,000 | 400 |
| 1984-01-18 | 325 | 360 | 325 | 360 | 196,000 | 360 |
| 1984-01-17 | 310 | 328 | 310 | 328 | 16,000 | 328 |
| 1984-01-13 | 330 | 330 | 310 | 310 | 30,000 | 310 |
| 1984-01-12 | 325 | 336 | 322 | 332 | 55,000 | 332 |
| 1984-01-11 | 325 | 329 | 325 | 329 | 22,000 | 329 |
| 1984-01-10 | 350 | 350 | 343 | 343 | 43,000 | 343 |
| 1984-01-09 | 350 | 365 | 344 | 365 | 167,000 | 365 |
| 1984-01-07 | 350 | 370 | 349 | 370 | 171,000 | 370 |
| 1984-01-06 | 345 | 350 | 330 | 350 | 230,000 | 350 |
| 1984-01-05 | 320 | 328 | 318 | 328 | 115,000 | 328 |
分割・併合履歴 ： なし
