2009 鳥越製粉(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	385	385	384	384	4,000	384
1985-12-26	371	376	371	376	2,000	376
1985-12-24	375	380	375	375	6,000	375
1985-12-23	380	380	375	375	2,000	375
1985-12-21	380	385	375	385	3,000	385
1985-12-19	380	380	380	380	1,000	380
1985-12-18	371	380	371	380	5,000	380
1985-12-17	380	380	370	370	2,000	370
1985-12-16	381	381	381	381	1,000	381
1985-12-11	391	391	380	380	7,000	380
1985-12-10	390	390	390	390	1,000	390
1985-12-07	389	389	389	389	2,000	389
1985-12-06	375	375	375	375	3,000	375
1985-12-04	383	390	383	390	2,000	390
1985-12-03	379	382	379	382	4,000	382
1985-12-02	380	380	380	380	1,000	380
1985-11-30	380	380	370	370	6,000	370
1985-11-29	386	386	381	381	4,000	381
1985-11-28	390	390	390	390	1,000	390
1985-11-27	390	391	390	391	8,000	391
1985-11-26	390	390	390	390	2,000	390
1985-11-22	391	391	386	386	18,000	386
1985-11-18	390	400	390	400	2,000	400
1985-11-16	391	391	391	391	1,000	391
1985-11-14	400	400	386	386	5,000	386
1985-11-13	400	400	400	400	3,000	400
1985-11-12	409	409	400	400	3,000	400
1985-11-11	400	400	400	400	1,000	400
1985-11-08	410	410	410	410	7,000	410
1985-11-06	410	410	410	410	2,000	410
1985-11-05	410	410	410	410	13,000	410
1985-11-02	413	413	410	410	8,000	410
1985-11-01	429	429	422	423	16,000	423
1985-10-31	411	432	411	430	18,000	430
1985-10-30	405	409	405	406	15,000	406
1985-10-29	390	395	390	395	3,000	395
1985-10-28	381	381	381	381	1,000	381
1985-10-25	380	380	380	380	1,000	380
1985-10-24	375	380	375	380	4,000	380
1985-10-23	371	371	370	370	8,000	370
1985-10-17	370	370	370	370	2,000	370
1985-10-16	370	370	370	370	7,000	370
1985-10-15	371	371	370	370	2,000	370
1985-10-14	370	370	370	370	2,000	370
1985-10-08	370	370	370	370	6,000	370
1985-10-07	370	370	370	370	2,000	370
1985-10-05	370	370	370	370	5,000	370
1985-10-04	370	379	370	370	12,000	370
1985-10-03	371	371	371	371	1,000	371
1985-10-02	379	379	370	370	2,000	370
1985-10-01	380	380	380	380	6,000	380
1985-09-30	380	380	380	380	2,000	380
1985-09-28	380	380	380	380	3,000	380
1985-09-27	380	380	380	380	5,000	380
1985-09-25	380	390	380	390	15,000	390
1985-09-24	390	390	390	390	3,000	390
1985-09-20	380	380	380	380	6,000	380
1985-09-19	380	380	380	380	3,000	380
1985-09-18	380	380	380	380	4,000	380
1985-09-17	380	380	380	380	11,000	380
1985-09-12	405	405	405	405	3,000	405
1985-09-11	408	408	400	400	2,000	400
1985-09-10	408	414	408	414	3,000	414
1985-09-09	411	415	410	415	6,000	415
1985-09-07	406	406	406	406	4,000	406
1985-09-06	401	401	391	391	11,000	391
1985-09-05	382	382	382	382	2,000	382
1985-09-04	381	382	381	382	2,000	382
1985-09-03	380	380	380	380	5,000	380
1985-09-02	381	381	380	380	3,000	380
1985-08-31	385	385	380	380	5,000	380
1985-08-30	385	385	380	380	3,000	380
1985-08-29	385	385	385	385	3,000	385
1985-08-28	388	388	388	388	4,000	388
1985-08-27	390	390	390	390	5,000	390
1985-08-23	390	390	390	390	1,000	390
1985-08-22	390	390	390	390	1,000	390
1985-08-21	390	390	390	390	2,000	390
1985-08-20	390	390	390	390	5,000	390
1985-08-19	389	390	389	390	2,000	390
1985-08-15	391	391	391	391	1,000	391
1985-08-13	390	390	390	390	5,000	390
1985-08-08	395	395	395	395	2,000	395
1985-08-05	398	400	395	400	5,000	400
1985-08-01	395	395	395	395	5,000	395
1985-07-31	395	395	395	395	1,000	395
1985-07-30	395	395	395	395	12,000	395
1985-07-29	399	399	399	399	4,000	399
1985-07-27	396	396	396	396	1,000	396
1985-07-25	396	396	396	396	1,000	396
1985-07-24	390	395	390	395	13,000	395
1985-07-23	400	405	390	390	21,000	390
1985-07-22	400	400	400	400	4,000	400
1985-07-20	400	400	400	400	2,000	400
1985-07-19	400	400	400	400	7,000	400
1985-07-18	400	400	400	400	18,000	400
1985-07-17	400	400	400	400	3,000	400
1985-07-16	401	401	401	401	1,000	401
1985-07-15	395	395	395	395	7,000	395
1985-07-12	401	401	401	401	5,000	401
1985-07-10	401	401	401	401	12,000	401
1985-07-09	403	405	403	403	8,000	403
1985-07-08	402	403	402	403	4,000	403
1985-07-06	401	401	401	401	12,000	401
1985-07-05	401	401	401	401	3,000	401
1985-07-04	402	402	402	402	3,000	402
1985-07-03	396	400	396	400	3,000	400
1985-07-02	392	392	392	392	8,000	392
1985-06-29	410	410	410	410	5,000	410
1985-06-28	410	420	410	420	9,000	420
1985-06-27	401	410	401	410	3,000	410
1985-06-26	400	400	400	400	7,000	400
1985-06-24	420	420	420	420	4,000	420
1985-06-22	420	425	420	420	5,000	420
1985-06-21	420	420	420	420	17,000	420
1985-06-20	419	420	419	420	5,000	420
1985-06-19	425	425	416	420	10,000	420
1985-06-18	425	425	425	425	7,000	425
1985-06-17	425	425	425	425	9,000	425
1985-06-12	426	426	425	425	5,000	425
1985-06-11	425	425	425	425	8,000	425
1985-06-10	426	426	425	425	6,000	425
1985-06-07	426	426	426	426	4,000	426
1985-06-06	430	430	425	425	8,000	425
1985-06-04	440	440	440	440	7,000	440
1985-06-03	441	446	441	445	4,000	445
1985-06-01	446	446	446	446	6,000	446
1985-05-31	440	449	440	449	21,000	449
1985-05-30	440	441	435	435	14,000	435
1985-05-29	445	450	445	449	26,000	449
1985-05-28	446	450	445	450	26,000	450
1985-05-27	447	448	440	440	34,000	440
1985-05-25	440	450	439	440	32,000	440
1985-05-24	420	449	420	443	39,000	443
1985-05-23	421	425	419	419	16,000	419
1985-05-22	421	425	421	425	10,000	425
1985-05-21	422	425	421	421	12,000	421
1985-05-17	400	400	400	400	4,000	400
1985-05-15	391	391	390	391	5,000	391
1985-05-14	391	391	390	390	14,000	390
1985-05-13	391	396	390	390	4,000	390
1985-05-08	392	392	390	390	13,000	390
1985-05-07	390	390	390	390	2,000	390
1985-05-04	391	391	391	391	5,000	391
1985-05-02	391	392	390	391	14,000	391
1985-05-01	394	394	390	390	13,000	390
1985-04-30	395	397	394	394	4,000	394
1985-04-27	395	395	395	395	5,000	395
1985-04-26	398	398	398	398	15,000	398
1985-04-25	401	401	401	401	3,000	401
1985-04-24	402	402	401	401	8,000	401
1985-04-23	402	402	402	402	2,000	402
1985-04-22	402	402	402	402	2,000	402
1985-04-20	401	401	401	401	4,000	401
1985-04-19	401	401	401	401	4,000	401
1985-04-18	401	401	401	401	4,000	401
1985-04-16	401	402	400	400	13,000	400
1985-04-15	405	405	400	400	4,000	400
1985-04-12	405	405	405	405	1,000	405
1985-04-11	409	409	409	409	7,000	409
1985-04-10	414	414	414	414	2,000	414
1985-04-09	419	419	419	419	1,000	419
1985-04-08	425	425	425	425	5,000	425
1985-04-06	420	423	420	423	3,000	423
1985-04-05	429	429	420	424	16,000	424
1985-04-03	450	450	445	445	14,000	445
1985-04-02	445	450	445	450	32,000	450
1985-03-30	430	430	430	430	3,000	430
1985-03-29	421	421	421	421	7,000	421
1985-03-27	410	410	400	400	18,000	400
1985-03-25	419	419	419	419	1,000	419
1985-03-23	420	420	420	420	7,000	420
1985-03-22	404	415	404	410	9,000	410
1985-03-20	403	403	403	403	3,000	403
1985-03-18	405	405	401	402	17,000	402
1985-03-16	405	405	401	401	12,000	401
1985-03-15	405	405	401	401	16,000	401
1985-03-14	405	405	405	405	12,000	405
1985-03-12	410	410	405	405	6,000	405
1985-03-11	415	415	405	405	6,000	405
1985-03-08	410	415	405	415	11,000	415
1985-03-07	412	415	410	410	5,000	410
1985-03-06	412	415	412	415	2,000	415
1985-03-05	415	416	415	415	7,000	415
1985-03-04	410	415	410	415	9,000	415
1985-03-02	406	406	405	405	5,000	405
1985-03-01	405	408	405	405	9,000	405
1985-02-28	410	410	404	404	8,000	404
1985-02-27	404	410	404	410	4,000	410
1985-02-26	410	410	409	409	14,000	409
1985-02-25	410	411	410	411	8,000	411
1985-02-23	411	412	410	412	20,000	412
1985-02-22	412	415	412	415	6,000	415
1985-02-21	411	415	411	415	5,000	415
1985-02-20	415	415	412	415	9,000	415
1985-02-19	415	415	410	411	5,000	411
1985-02-18	414	415	414	415	3,000	415
1985-02-16	413	413	413	413	2,000	413
1985-02-15	412	412	412	412	1,000	412
1985-02-14	413	413	410	410	6,000	410
1985-02-13	410	410	410	410	9,000	410
1985-02-08	420	420	415	420	16,000	420
1985-02-07	420	420	420	420	1,000	420
1985-02-06	415	415	415	415	6,000	415
1985-02-05	415	415	415	415	16,000	415
1985-02-04	415	420	415	420	7,000	420
1985-02-02	410	410	410	410	12,000	410
1985-02-01	411	411	410	410	8,000	410
1985-01-31	413	413	410	410	23,000	410
1985-01-30	413	415	410	412	11,000	412
1985-01-29	412	412	412	412	19,000	412
1985-01-28	412	412	412	412	2,000	412
1985-01-26	413	415	412	412	6,000	412
1985-01-25	420	420	415	415	30,000	415
1985-01-24	416	416	415	415	3,000	415
1985-01-23	413	415	413	415	3,000	415
1985-01-22	419	419	412	412	10,000	412
1985-01-21	419	420	419	419	3,000	419
1985-01-19	417	422	417	418	10,000	418
1985-01-18	420	420	415	420	9,000	420
1985-01-17	420	420	415	415	12,000	415
1985-01-16	410	411	410	411	15,000	411
1985-01-14	410	413	410	410	12,000	410
1985-01-11	420	420	415	420	12,000	420
1985-01-10	418	418	417	417	5,000	417
1985-01-09	420	420	420	420	4,000	420
1985-01-08	410	410	410	410	1,000	410
1985-01-07	420	420	420	420	4,000	420
1985-01-05	420	420	420	420	3,000	420

分割・併合履歴：なし