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
