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
