2009 鳥越製粉(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 590 | 606 | 589 | 606 | 15,000 | 606 |
| 1987-12-26 | 645 | 645 | 630 | 630 | 12,000 | 630 |
| 1987-12-25 | 645 | 645 | 639 | 645 | 15,000 | 645 |
| 1987-12-24 | 650 | 660 | 650 | 650 | 33,000 | 650 |
| 1987-12-23 | 664 | 667 | 658 | 660 | 41,000 | 660 |
| 1987-12-22 | 670 | 674 | 655 | 674 | 89,000 | 674 |
| 1987-12-21 | 679 | 679 | 650 | 650 | 84,000 | 650 |
| 1987-12-18 | 620 | 670 | 620 | 669 | 169,000 | 669 |
| 1987-12-17 | 623 | 630 | 623 | 625 | 14,000 | 625 |
| 1987-12-16 | 622 | 635 | 616 | 616 | 37,000 | 616 |
| 1987-12-15 | 622 | 632 | 615 | 632 | 40,000 | 632 |
| 1987-12-14 | 641 | 641 | 630 | 632 | 72,000 | 632 |
| 1987-12-11 | 600 | 639 | 600 | 629 | 110,000 | 629 |
| 1987-12-10 | 609 | 620 | 600 | 600 | 74,000 | 600 |
| 1987-12-09 | 575 | 599 | 575 | 599 | 136,000 | 599 |
| 1987-12-08 | 545 | 580 | 545 | 565 | 78,000 | 565 |
| 1987-12-07 | 531 | 541 | 521 | 541 | 10,000 | 541 |
| 1987-12-04 | 531 | 541 | 531 | 541 | 12,000 | 541 |
| 1987-12-03 | 550 | 550 | 530 | 530 | 18,000 | 530 |
| 1987-12-02 | 540 | 555 | 540 | 550 | 84,000 | 550 |
| 1987-12-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1987-11-28 | 520 | 540 | 519 | 540 | 5,000 | 540 |
| 1987-11-27 | 548 | 548 | 520 | 520 | 5,000 | 520 |
| 1987-11-26 | 545 | 555 | 545 | 549 | 4,000 | 549 |
| 1987-11-25 | 520 | 545 | 520 | 545 | 5,000 | 545 |
| 1987-11-20 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 1987-11-19 | 525 | 525 | 522 | 522 | 3,000 | 522 |
| 1987-11-17 | 525 | 531 | 521 | 531 | 5,000 | 531 |
| 1987-11-16 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1987-11-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1987-11-12 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 1987-11-11 | 501 | 501 | 482 | 495 | 23,000 | 495 |
| 1987-11-09 | 530 | 540 | 520 | 540 | 12,000 | 540 |
| 1987-11-07 | 530 | 549 | 530 | 549 | 8,000 | 549 |
| 1987-11-06 | 540 | 549 | 529 | 529 | 7,000 | 529 |
| 1987-11-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1987-11-04 | 529 | 550 | 505 | 550 | 24,000 | 550 |
| 1987-10-31 | 530 | 560 | 530 | 560 | 8,000 | 560 |
| 1987-10-30 | 520 | 530 | 510 | 530 | 24,000 | 530 |
| 1987-10-29 | 520 | 548 | 520 | 540 | 13,000 | 540 |
| 1987-10-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1987-10-27 | 530 | 560 | 530 | 560 | 13,000 | 560 |
| 1987-10-26 | 570 | 570 | 535 | 570 | 18,000 | 570 |
| 1987-10-24 | 555 | 579 | 550 | 579 | 55,000 | 579 |
| 1987-10-23 | 570 | 570 | 545 | 555 | 29,000 | 555 |
| 1987-10-22 | 605 | 610 | 581 | 590 | 37,000 | 590 |
| 1987-10-21 | 620 | 620 | 595 | 595 | 35,000 | 595 |
| 1987-10-19 | 659 | 659 | 630 | 650 | 106,000 | 650 |
| 1987-10-16 | 640 | 649 | 640 | 649 | 221,000 | 649 |
| 1987-10-15 | 626 | 640 | 600 | 600 | 182,000 | 600 |
| 1987-10-14 | 579 | 605 | 575 | 605 | 88,000 | 605 |
| 1987-10-13 | 576 | 579 | 570 | 579 | 20,000 | 579 |
| 1987-10-12 | 578 | 579 | 575 | 575 | 26,000 | 575 |
| 1987-10-09 | 575 | 579 | 575 | 579 | 21,000 | 579 |
| 1987-10-08 | 579 | 579 | 565 | 575 | 34,000 | 575 |
| 1987-10-07 | 570 | 575 | 565 | 575 | 30,000 | 575 |
| 1987-10-06 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1987-10-05 | 577 | 579 | 570 | 570 | 17,000 | 570 |
| 1987-10-03 | 570 | 578 | 570 | 578 | 5,000 | 578 |
| 1987-10-02 | 579 | 579 | 578 | 578 | 8,000 | 578 |
| 1987-10-01 | 565 | 580 | 565 | 580 | 31,000 | 580 |
| 1987-09-30 | 575 | 575 | 562 | 567 | 8,000 | 567 |
| 1987-09-29 | 561 | 578 | 561 | 578 | 6,000 | 578 |
| 1987-09-28 | 570 | 579 | 559 | 579 | 18,000 | 579 |
| 1987-09-26 | 553 | 576 | 553 | 576 | 19,000 | 576 |
| 1987-09-25 | 569 | 578 | 569 | 573 | 11,000 | 573 |
| 1987-09-24 | 560 | 579 | 560 | 579 | 7,000 | 579 |
| 1987-09-22 | 557 | 557 | 557 | 557 | 5,000 | 557 |
| 1987-09-21 | 557 | 579 | 557 | 578 | 23,000 | 578 |
| 1987-09-18 | 579 | 580 | 570 | 577 | 13,000 | 577 |
| 1987-09-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1987-09-16 | 554 | 555 | 554 | 554 | 7,000 | 554 |
| 1987-09-14 | 551 | 551 | 551 | 551 | 10,000 | 551 |
| 1987-09-11 | 556 | 560 | 556 | 560 | 9,000 | 560 |
| 1987-09-10 | 558 | 560 | 555 | 555 | 8,000 | 555 |
| 1987-09-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1987-09-08 | 560 | 579 | 551 | 563 | 14,000 | 563 |
| 1987-09-07 | 584 | 584 | 561 | 561 | 8,000 | 561 |
| 1987-09-05 | 565 | 585 | 562 | 585 | 33,000 | 585 |
| 1987-09-02 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1987-09-01 | 579 | 579 | 560 | 560 | 11,000 | 560 |
| 1987-08-31 | 585 | 585 | 580 | 580 | 6,000 | 580 |
| 1987-08-29 | 570 | 585 | 560 | 585 | 31,000 | 585 |
| 1987-08-28 | 566 | 579 | 565 | 570 | 15,000 | 570 |
| 1987-08-27 | 570 | 580 | 570 | 570 | 25,000 | 570 |
| 1987-08-26 | 569 | 570 | 556 | 570 | 17,000 | 570 |
| 1987-08-25 | 569 | 570 | 555 | 570 | 17,000 | 570 |
| 1987-08-24 | 550 | 569 | 550 | 569 | 8,000 | 569 |
| 1987-08-22 | 549 | 574 | 549 | 574 | 11,000 | 574 |
| 1987-08-21 | 559 | 559 | 549 | 549 | 24,000 | 549 |
| 1987-08-20 | 551 | 552 | 551 | 552 | 7,000 | 552 |
| 1987-08-19 | 555 | 560 | 550 | 550 | 12,000 | 550 |
| 1987-08-18 | 565 | 565 | 560 | 560 | 6,000 | 560 |
| 1987-08-17 | 574 | 574 | 549 | 549 | 6,000 | 549 |
| 1987-08-14 | 551 | 575 | 550 | 575 | 10,000 | 575 |
| 1987-08-13 | 565 | 565 | 551 | 560 | 14,000 | 560 |
| 1987-08-12 | 570 | 570 | 560 | 570 | 7,000 | 570 |
| 1987-08-11 | 570 | 574 | 570 | 574 | 3,000 | 574 |
| 1987-08-10 | 575 | 580 | 570 | 570 | 6,000 | 570 |
| 1987-08-07 | 574 | 575 | 555 | 575 | 12,000 | 575 |
| 1987-08-06 | 560 | 575 | 551 | 575 | 8,000 | 575 |
| 1987-08-05 | 574 | 574 | 560 | 560 | 3,000 | 560 |
| 1987-08-04 | 577 | 585 | 560 | 560 | 27,000 | 560 |
| 1987-08-03 | 566 | 575 | 566 | 567 | 10,000 | 567 |
| 1987-08-01 | 565 | 589 | 565 | 589 | 27,000 | 589 |
| 1987-07-31 | 556 | 565 | 549 | 565 | 18,000 | 565 |
| 1987-07-30 | 558 | 565 | 558 | 565 | 19,000 | 565 |
| 1987-07-29 | 565 | 580 | 556 | 556 | 19,000 | 556 |
| 1987-07-28 | 554 | 556 | 554 | 555 | 10,000 | 555 |
| 1987-07-27 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1987-07-25 | 556 | 585 | 556 | 585 | 11,000 | 585 |
| 1987-07-24 | 548 | 548 | 540 | 542 | 7,000 | 542 |
| 1987-07-23 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 1987-07-22 | 540 | 550 | 540 | 541 | 15,000 | 541 |
| 1987-07-21 | 560 | 560 | 540 | 541 | 24,000 | 541 |
| 1987-07-20 | 589 | 589 | 560 | 560 | 12,000 | 560 |
| 1987-07-17 | 561 | 594 | 561 | 594 | 17,000 | 594 |
| 1987-07-16 | 570 | 575 | 565 | 565 | 21,000 | 565 |
| 1987-07-15 | 568 | 569 | 568 | 569 | 11,000 | 569 |
| 1987-07-14 | 592 | 599 | 560 | 594 | 46,000 | 594 |
| 1987-07-13 | 590 | 600 | 582 | 598 | 40,000 | 598 |
| 1987-07-10 | 571 | 590 | 571 | 575 | 52,000 | 575 |
| 1987-07-09 | 610 | 615 | 580 | 581 | 87,000 | 581 |
| 1987-07-08 | 610 | 626 | 600 | 610 | 226,000 | 610 |
| 1987-07-07 | 580 | 600 | 575 | 600 | 208,000 | 600 |
| 1987-07-06 | 550 | 575 | 547 | 560 | 162,000 | 560 |
| 1987-07-04 | 520 | 540 | 519 | 540 | 42,000 | 540 |
| 1987-07-03 | 519 | 523 | 515 | 520 | 17,000 | 520 |
| 1987-07-02 | 512 | 525 | 511 | 520 | 7,000 | 520 |
| 1987-07-01 | 529 | 529 | 510 | 510 | 29,000 | 510 |
| 1987-06-30 | 544 | 545 | 515 | 535 | 99,000 | 535 |
| 1987-06-29 | 512 | 540 | 510 | 540 | 74,000 | 540 |
| 1987-06-27 | 518 | 518 | 500 | 511 | 54,000 | 511 |
| 1987-06-26 | 517 | 517 | 510 | 515 | 36,000 | 515 |
| 1987-06-25 | 517 | 518 | 517 | 517 | 27,000 | 517 |
| 1987-06-24 | 501 | 501 | 487 | 487 | 11,000 | 487 |
| 1987-06-23 | 496 | 508 | 490 | 500 | 14,000 | 500 |
| 1987-06-22 | 515 | 515 | 495 | 496 | 56,000 | 496 |
| 1987-06-19 | 509 | 511 | 508 | 510 | 11,000 | 510 |
| 1987-06-18 | 510 | 510 | 500 | 505 | 36,000 | 505 |
| 1987-06-17 | 509 | 509 | 509 | 509 | 8,000 | 509 |
| 1987-06-16 | 515 | 515 | 486 | 486 | 30,000 | 486 |
| 1987-06-15 | 520 | 520 | 490 | 515 | 39,000 | 515 |
| 1987-06-12 | 519 | 519 | 509 | 510 | 23,000 | 510 |
| 1987-06-11 | 519 | 520 | 508 | 510 | 22,000 | 510 |
| 1987-06-10 | 520 | 520 | 508 | 519 | 61,000 | 519 |
| 1987-06-09 | 504 | 520 | 499 | 517 | 105,000 | 517 |
| 1987-06-08 | 489 | 500 | 489 | 499 | 43,000 | 499 |
| 1987-06-06 | 485 | 485 | 480 | 485 | 22,000 | 485 |
| 1987-06-05 | 470 | 475 | 470 | 475 | 22,000 | 475 |
| 1987-06-04 | 482 | 482 | 470 | 470 | 31,000 | 470 |
| 1987-06-03 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 1987-06-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1987-06-01 | 495 | 495 | 480 | 480 | 11,000 | 480 |
| 1987-05-30 | 470 | 490 | 470 | 490 | 13,000 | 490 |
| 1987-05-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1987-05-28 | 475 | 480 | 470 | 470 | 22,000 | 470 |
| 1987-05-27 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1987-05-26 | 465 | 465 | 465 | 465 | 13,000 | 465 |
| 1987-05-25 | 477 | 480 | 477 | 480 | 12,000 | 480 |
| 1987-05-22 | 466 | 478 | 466 | 478 | 13,000 | 478 |
| 1987-05-21 | 475 | 475 | 462 | 465 | 48,000 | 465 |
| 1987-05-20 | 470 | 475 | 460 | 460 | 35,000 | 460 |
| 1987-05-19 | 481 | 484 | 475 | 475 | 14,000 | 475 |
| 1987-05-18 | 499 | 499 | 489 | 491 | 57,000 | 491 |
| 1987-05-15 | 499 | 530 | 490 | 490 | 216,000 | 490 |
| 1987-05-14 | 510 | 510 | 491 | 500 | 77,000 | 500 |
| 1987-05-13 | 455 | 522 | 455 | 510 | 272,000 | 510 |
| 1987-05-12 | 460 | 460 | 455 | 455 | 8,000 | 455 |
| 1987-05-11 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1987-05-08 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1987-05-06 | 467 | 470 | 467 | 470 | 4,000 | 470 |
| 1987-05-02 | 455 | 470 | 450 | 470 | 24,000 | 470 |
| 1987-05-01 | 450 | 452 | 450 | 452 | 3,000 | 452 |
| 1987-04-30 | 454 | 454 | 454 | 454 | 10,000 | 454 |
| 1987-04-28 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1987-04-27 | 471 | 471 | 470 | 470 | 3,000 | 470 |
| 1987-04-25 | 465 | 471 | 465 | 471 | 17,000 | 471 |
| 1987-04-24 | 459 | 465 | 459 | 460 | 15,000 | 460 |
| 1987-04-23 | 438 | 453 | 438 | 445 | 9,000 | 445 |
| 1987-04-22 | 431 | 435 | 431 | 435 | 15,000 | 435 |
| 1987-04-21 | 436 | 436 | 435 | 435 | 5,000 | 435 |
| 1987-04-20 | 438 | 438 | 436 | 436 | 3,000 | 436 |
| 1987-04-17 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1987-04-15 | 437 | 437 | 436 | 436 | 3,000 | 436 |
| 1987-04-14 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1987-04-13 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1987-04-10 | 445 | 460 | 445 | 460 | 9,000 | 460 |
| 1987-04-09 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1987-04-08 | 455 | 455 | 432 | 432 | 14,000 | 432 |
| 1987-04-04 | 455 | 470 | 452 | 470 | 33,000 | 470 |
| 1987-04-03 | 441 | 450 | 441 | 450 | 9,000 | 450 |
| 1987-04-02 | 457 | 457 | 450 | 450 | 6,000 | 450 |
| 1987-03-31 | 440 | 480 | 440 | 480 | 28,000 | 480 |
| 1987-03-30 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1987-03-25 | 451 | 469 | 451 | 469 | 17,000 | 469 |
| 1987-03-24 | 466 | 470 | 466 | 470 | 4,000 | 470 |
| 1987-03-23 | 476 | 480 | 465 | 465 | 43,000 | 465 |
| 1987-03-20 | 460 | 480 | 460 | 480 | 19,000 | 480 |
| 1987-03-19 | 459 | 459 | 459 | 459 | 20,000 | 459 |
| 1987-03-18 | 475 | 483 | 475 | 482 | 32,000 | 482 |
| 1987-03-17 | 460 | 483 | 460 | 475 | 70,000 | 475 |
| 1987-03-16 | 451 | 460 | 451 | 460 | 17,000 | 460 |
| 1987-03-13 | 464 | 464 | 445 | 445 | 19,000 | 445 |
| 1987-03-12 | 474 | 477 | 464 | 464 | 61,000 | 464 |
| 1987-03-11 | 461 | 477 | 460 | 476 | 131,000 | 476 |
| 1987-03-10 | 445 | 456 | 445 | 456 | 88,000 | 456 |
| 1987-03-09 | 436 | 447 | 436 | 440 | 45,000 | 440 |
| 1987-03-07 | 430 | 437 | 425 | 437 | 19,000 | 437 |
| 1987-03-06 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1987-03-04 | 415 | 430 | 415 | 430 | 9,000 | 430 |
| 1987-03-03 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1987-03-02 | 434 | 434 | 430 | 433 | 4,000 | 433 |
| 1987-02-28 | 420 | 435 | 420 | 434 | 20,000 | 434 |
| 1987-02-27 | 424 | 424 | 424 | 424 | 3,000 | 424 |
| 1987-02-26 | 420 | 425 | 417 | 424 | 42,000 | 424 |
| 1987-02-25 | 410 | 420 | 410 | 415 | 18,000 | 415 |
| 1987-02-23 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1987-02-20 | 406 | 427 | 400 | 427 | 31,000 | 427 |
| 1987-02-19 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 1987-02-18 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1987-02-17 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 1987-02-12 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1987-02-07 | 435 | 439 | 435 | 439 | 3,000 | 439 |
| 1987-02-06 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 1987-02-05 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1987-02-04 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 1987-02-03 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 1987-01-30 | 428 | 440 | 428 | 440 | 6,000 | 440 |
| 1987-01-29 | 447 | 447 | 436 | 440 | 12,000 | 440 |
| 1987-01-28 | 427 | 448 | 422 | 448 | 24,000 | 448 |
| 1987-01-27 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 1987-01-24 | 435 | 450 | 430 | 450 | 51,000 | 450 |
| 1987-01-23 | 420 | 433 | 420 | 433 | 33,000 | 433 |
| 1987-01-22 | 419 | 425 | 419 | 425 | 10,000 | 425 |
| 1987-01-19 | 418 | 431 | 418 | 430 | 71,000 | 430 |
| 1987-01-16 | 402 | 419 | 402 | 419 | 20,000 | 419 |
| 1987-01-14 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1987-01-13 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 1987-01-09 | 385 | 420 | 385 | 420 | 12,000 | 420 |
分割・併合履歴 ： なし
