2009 鳥越製粉(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	390	390	390	390	2,000	390
1986-12-23	387	392	387	392	10,000	392
1986-12-22	373	373	373	373	2,000	373
1986-12-19	372	372	372	372	5,000	372
1986-12-17	371	371	371	371	6,000	371
1986-12-15	395	395	395	395	2,000	395
1986-12-12	394	394	394	394	2,000	394
1986-12-11	390	391	390	391	2,000	391
1986-12-10	390	390	390	390	8,000	390
1986-12-09	390	390	388	388	3,000	388
1986-12-08	390	390	390	390	2,000	390
1986-12-06	389	395	389	395	5,000	395
1986-12-05	395	395	395	395	1,000	395
1986-12-04	395	395	395	395	5,000	395
1986-12-03	409	409	409	409	1,000	409
1986-12-02	408	408	408	408	1,000	408
1986-12-01	386	409	386	409	18,000	409
1986-11-26	385	385	382	382	6,000	382
1986-11-25	390	394	390	394	4,000	394
1986-11-21	382	390	382	390	3,000	390
1986-11-20	385	385	385	385	1,000	385
1986-11-18	380	380	380	380	4,000	380
1986-11-17	390	390	390	390	2,000	390
1986-11-14	385	393	380	393	8,000	393
1986-11-13	375	385	375	385	5,000	385
1986-11-12	375	375	375	375	3,000	375
1986-11-10	379	379	375	375	3,000	375
1986-11-07	370	384	370	384	17,000	384
1986-11-06	377	377	370	370	9,000	370
1986-11-05	379	379	370	375	7,000	375
1986-11-04	378	378	360	375	15,000	375
1986-11-01	378	378	378	378	1,000	378
1986-10-30	380	380	380	380	5,000	380
1986-10-28	380	380	380	380	50,000	380
1986-10-20	380	380	380	380	1,000	380
1986-10-17	385	385	385	385	1,000	385
1986-10-15	380	380	380	380	8,000	380
1986-10-14	380	390	380	390	2,000	390
1986-10-13	381	381	381	381	1,000	381
1986-10-09	388	390	388	390	5,000	390
1986-10-07	383	385	380	385	6,000	385
1986-10-06	385	385	380	380	6,000	380
1986-10-04	370	380	370	380	7,000	380
1986-10-02	390	390	390	390	12,000	390
1986-09-30	395	395	395	395	4,000	395
1986-09-27	400	410	400	410	5,000	410
1986-09-25	401	401	401	401	4,000	401
1986-09-22	392	402	392	402	5,000	402
1986-09-12	400	422	400	422	16,000	422
1986-09-11	405	405	405	405	2,000	405
1986-09-10	405	405	405	405	1,000	405
1986-09-08	405	405	405	405	2,000	405
1986-09-06	405	405	405	405	4,000	405
1986-09-05	406	406	405	405	11,000	405
1986-09-04	407	407	406	406	7,000	406
1986-09-02	406	430	406	430	13,000	430
1986-08-30	415	415	415	415	1,000	415
1986-08-27	430	430	430	430	1,000	430
1986-08-26	424	428	423	428	18,000	428
1986-08-25	423	423	423	423	2,000	423
1986-08-23	423	423	423	423	6,000	423
1986-08-22	434	434	433	433	2,000	433
1986-08-21	433	450	433	450	10,000	450
1986-08-20	434	434	434	434	3,000	434
1986-08-19	436	439	436	439	6,000	439
1986-08-15	434	456	434	456	12,000	456
1986-08-08	440	459	440	459	9,000	459
1986-08-07	431	440	431	440	6,000	440
1986-08-05	440	445	436	445	8,000	445
1986-08-02	435	460	435	460	9,000	460
1986-08-01	449	454	434	434	28,000	434
1986-07-31	452	452	452	452	9,000	452
1986-07-30	469	469	469	469	2,000	469
1986-07-26	451	480	450	480	54,000	480
1986-07-25	452	452	451	451	17,000	451
1986-07-24	461	461	460	460	14,000	460
1986-07-23	455	460	455	460	12,000	460
1986-07-22	455	455	455	455	12,000	455
1986-07-19	461	469	461	469	12,000	469
1986-07-18	463	463	459	459	11,000	459
1986-07-17	457	457	450	450	5,000	450
1986-07-16	469	469	469	469	4,000	469
1986-07-15	470	470	470	470	6,000	470
1986-07-11	458	469	452	469	16,000	469
1986-07-10	457	458	457	458	5,000	458
1986-07-09	460	465	458	458	11,000	458
1986-07-08	465	465	465	465	16,000	465
1986-07-07	470	470	465	465	3,000	465
1986-07-04	471	477	465	465	14,000	465
1986-07-03	478	478	471	472	14,000	472
1986-07-02	470	477	470	477	18,000	477
1986-07-01	460	474	460	470	23,000	470
1986-06-30	460	460	452	460	5,000	460
1986-06-28	454	460	454	460	11,000	460
1986-06-27	455	455	454	454	7,000	454
1986-06-26	454	454	454	454	4,000	454
1986-06-25	453	453	452	452	2,000	452
1986-06-24	455	455	451	453	19,000	453
1986-06-23	465	465	465	465	4,000	465
1986-06-21	469	475	462	475	16,000	475
1986-06-20	463	470	462	470	9,000	470
1986-06-19	477	477	460	460	11,000	460
1986-06-18	477	478	474	474	11,000	474
1986-06-17	478	478	478	478	1,000	478
1986-06-16	480	480	473	473	8,000	473
1986-06-13	475	479	468	479	14,000	479
1986-06-12	479	480	474	479	19,000	479
1986-06-11	480	480	479	480	17,000	480
1986-06-10	476	480	467	480	30,000	480
1986-06-09	473	474	465	474	12,000	474
1986-06-07	479	480	469	473	22,000	473
1986-06-06	485	488	480	480	39,000	480
1986-06-05	484	490	479	488	71,000	488
1986-06-04	475	488	475	488	63,000	488
1986-06-03	460	475	457	475	77,000	475
1986-06-02	461	465	460	460	18,000	460
1986-05-31	475	475	460	460	15,000	460
1986-05-30	460	474	460	474	50,000	474
1986-05-29	457	464	455	455	99,000	455
1986-05-28	455	458	455	458	16,000	458
1986-05-27	450	450	441	441	5,000	441
1986-05-26	459	460	450	460	12,000	460
1986-05-24	454	460	450	460	13,000	460
1986-05-23	465	469	454	454	20,000	454
1986-05-22	449	460	449	460	85,000	460
1986-05-21	444	450	441	450	28,000	450
1986-05-20	445	448	445	448	15,000	448
1986-05-19	440	440	435	435	12,000	435
1986-05-16	450	450	440	450	25,000	450
1986-05-15	439	450	439	449	19,000	449
1986-05-14	440	440	438	440	15,000	440
1986-05-13	448	455	441	441	33,000	441
1986-05-12	460	460	448	455	69,000	455
1986-05-09	439	459	433	456	153,000	456
1986-05-08	434	440	430	430	42,000	430
1986-05-07	439	440	434	440	32,000	440
1986-05-06	430	440	429	440	121,000	440
1986-05-02	415	430	415	430	32,000	430
1986-05-01	423	423	413	420	21,000	420
1986-04-30	415	425	415	425	8,000	425
1986-04-28	425	430	420	430	39,000	430
1986-04-26	410	430	410	430	69,000	430
1986-04-25	422	423	409	410	32,000	410
1986-04-24	405	435	405	425	62,000	425
1986-04-23	389	396	387	391	36,000	391
1986-04-22	384	393	383	386	81,000	386
1986-04-21	385	385	383	383	6,000	383
1986-04-19	383	385	382	383	9,000	383
1986-04-18	382	382	381	381	17,000	381
1986-04-17	385	385	385	385	16,000	385
1986-04-16	385	385	383	385	15,000	385
1986-04-15	385	385	383	383	9,000	383
1986-04-14	385	385	381	381	26,000	381
1986-04-10	386	386	385	385	3,000	385
1986-04-09	386	386	386	386	1,000	386
1986-04-08	384	384	384	384	1,000	384
1986-04-07	383	383	383	383	2,000	383
1986-04-05	382	383	382	383	5,000	383
1986-04-04	380	381	380	381	5,000	381
1986-04-03	386	386	380	380	23,000	380
1986-04-01	395	395	395	395	3,000	395
1986-03-29	400	400	400	400	8,000	400
1986-03-28	400	401	400	400	22,000	400
1986-03-27	379	379	370	375	48,000	375
1986-03-26	390	395	384	384	13,000	384
1986-03-25	394	394	387	394	16,000	394
1986-03-24	395	395	395	395	10,000	395
1986-03-22	390	390	390	390	2,000	390
1986-03-19	384	384	384	384	11,000	384
1986-03-18	404	405	404	404	10,000	404
1986-03-17	405	405	404	405	6,000	405
1986-03-15	405	405	405	405	4,000	405
1986-03-14	410	410	405	410	17,000	410
1986-03-13	410	410	405	405	29,000	405
1986-03-12	391	391	390	390	12,000	390
1986-03-11	398	398	390	390	6,000	390
1986-03-10	400	400	400	400	7,000	400
1986-03-07	410	410	400	410	22,000	410
1986-03-06	410	410	409	410	26,000	410
1986-03-05	409	410	408	408	16,000	408
1986-03-04	420	420	410	410	101,000	410
1986-03-03	420	425	420	420	43,000	420
1986-03-01	411	412	411	412	11,000	412
1986-02-28	405	410	401	410	52,000	410
1986-02-27	410	410	401	408	106,000	408
1986-02-26	405	406	400	405	13,000	405
1986-02-25	419	419	405	405	8,000	405
1986-02-24	420	420	415	419	13,000	419
1986-02-22	425	425	420	420	14,000	420
1986-02-21	420	430	419	419	52,000	419
1986-02-19	433	433	415	419	63,000	419
1986-02-18	443	443	443	443	94,000	443
1986-02-17	383	385	380	385	20,000	385
1986-02-14	370	373	370	373	22,000	373
1986-02-13	376	376	370	370	35,000	370
1986-02-12	373	373	371	371	6,000	371
1986-02-10	374	375	370	373	18,000	373
1986-02-07	373	373	373	373	3,000	373
1986-02-06	370	373	370	373	7,000	373
1986-02-05	370	375	370	375	21,000	375
1986-02-04	370	370	368	370	10,000	370
1986-02-03	370	370	365	370	24,000	370
1986-02-01	365	370	365	370	6,000	370
1986-01-31	366	366	365	365	20,000	365
1986-01-30	370	370	370	370	7,000	370
1986-01-29	369	369	369	369	3,000	369
1986-01-27	370	370	370	370	10,000	370
1986-01-25	368	370	365	365	9,000	365
1986-01-24	370	370	365	370	9,000	370
1986-01-22	370	370	365	365	20,000	365
1986-01-21	371	375	370	370	16,000	370
1986-01-20	375	378	375	375	10,000	375
1986-01-18	374	374	374	374	1,000	374
1986-01-17	373	373	373	373	1,000	373
1986-01-16	372	372	371	371	2,000	371
1986-01-14	370	370	370	370	7,000	370
1986-01-10	380	380	380	380	1,000	380
1986-01-08	385	385	385	385	4,000	385
1986-01-07	380	380	380	380	1,000	380
1986-01-06	384	384	384	384	1,000	384
1986-01-04	384	384	384	384	1,000	384

分割・併合履歴：なし