2009 鳥越製粉(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 1988-12-23 | 890 | 890 | 890 | 890 | 21,000 | 890 |
| 1988-12-20 | 889 | 889 | 889 | 889 | 7,000 | 889 |
| 1988-12-19 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1988-12-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1988-12-14 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1988-12-08 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1988-12-05 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1988-12-03 | 894 | 895 | 894 | 895 | 2,000 | 895 |
| 1988-11-24 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1988-11-21 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1988-11-18 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1988-11-17 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1988-11-15 | 900 | 901 | 900 | 900 | 6,000 | 900 |
| 1988-11-14 | 876 | 885 | 876 | 885 | 2,000 | 885 |
| 1988-11-11 | 850 | 865 | 850 | 865 | 3,000 | 865 |
| 1988-11-10 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1988-11-09 | 850 | 853 | 840 | 840 | 9,000 | 840 |
| 1988-10-26 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1988-10-25 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1988-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1988-09-29 | 1,120 | 1,150 | 1,110 | 1,120 | 135,000 | 1,120 |
| 1988-09-28 | 1,050 | 1,130 | 1,040 | 1,130 | 205,000 | 1,130 |
| 1988-09-27 | 1,000 | 1,040 | 1,000 | 1,040 | 25,000 | 1,040 |
| 1988-09-24 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 1988-09-22 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 | 1,050 |
| 1988-09-21 | 990 | 990 | 990 | 990 | 7,000 | 990 |
| 1988-09-16 | 1,040 | 1,090 | 1,040 | 1,090 | 13,000 | 1,090 |
| 1988-09-14 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 | 1,040 |
| 1988-09-13 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1988-09-12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1988-09-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1988-09-08 | 1,070 | 1,090 | 1,070 | 1,090 | 7,000 | 1,090 |
| 1988-09-07 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1988-09-06 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1988-09-05 | 1,110 | 1,110 | 1,080 | 1,090 | 17,000 | 1,090 |
| 1988-09-03 | 1,040 | 1,100 | 1,040 | 1,100 | 29,000 | 1,100 |
| 1988-09-02 | 1,030 | 1,050 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1988-08-26 | 1,070 | 1,090 | 1,070 | 1,090 | 116,000 | 1,090 |
| 1988-08-25 | 1,050 | 1,070 | 1,050 | 1,070 | 55,000 | 1,070 |
| 1988-08-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1988-08-23 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 1988-08-22 | 1,090 | 1,100 | 1,070 | 1,070 | 30,000 | 1,070 |
| 1988-08-19 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1988-08-18 | 1,050 | 1,100 | 1,040 | 1,100 | 47,000 | 1,100 |
| 1988-08-17 | 1,040 | 1,070 | 1,010 | 1,070 | 68,000 | 1,070 |
| 1988-08-16 | 1,000 | 1,050 | 1,000 | 1,050 | 122,000 | 1,050 |
| 1988-08-15 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1988-08-12 | 1,010 | 1,030 | 1,000 | 1,010 | 16,000 | 1,010 |
| 1988-08-11 | 990 | 1,020 | 990 | 1,020 | 5,000 | 1,020 |
| 1988-08-10 | 995 | 1,000 | 995 | 995 | 7,000 | 995 |
| 1988-08-09 | 1,000 | 1,020 | 990 | 990 | 14,000 | 990 |
| 1988-08-08 | 990 | 995 | 990 | 995 | 5,000 | 995 |
| 1988-08-06 | 981 | 1,000 | 981 | 1,000 | 60,000 | 1,000 |
| 1988-08-04 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1988-08-02 | 965 | 1,000 | 965 | 1,000 | 66,000 | 1,000 |
| 1988-07-30 | 950 | 975 | 950 | 975 | 18,000 | 975 |
| 1988-07-28 | 979 | 979 | 975 | 975 | 7,000 | 975 |
| 1988-07-27 | 979 | 980 | 975 | 975 | 6,000 | 975 |
| 1988-07-26 | 999 | 999 | 980 | 980 | 3,000 | 980 |
| 1988-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1988-07-15 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1988-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 1,030 |
| 1988-07-13 | 1,060 | 1,060 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1988-07-12 | 1,050 | 1,120 | 1,050 | 1,060 | 20,000 | 1,060 |
| 1988-07-11 | 1,030 | 1,060 | 1,020 | 1,020 | 22,000 | 1,020 |
| 1988-07-08 | 990 | 1,030 | 990 | 1,020 | 29,000 | 1,020 |
| 1988-07-07 | 980 | 1,000 | 980 | 1,000 | 19,000 | 1,000 |
| 1988-07-06 | 1,010 | 1,010 | 980 | 1,000 | 16,000 | 1,000 |
| 1988-07-05 | 1,000 | 1,000 | 990 | 1,000 | 46,000 | 1,000 |
| 1988-07-04 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1988-07-02 | 1,030 | 1,030 | 1,010 | 1,030 | 25,000 | 1,030 |
| 1988-07-01 | 1,040 | 1,040 | 1,020 | 1,040 | 77,000 | 1,040 |
| 1988-06-30 | 980 | 1,040 | 961 | 1,030 | 101,000 | 1,030 |
| 1988-06-29 | 980 | 989 | 970 | 989 | 230,000 | 989 |
| 1988-06-28 | 961 | 970 | 961 | 970 | 96,000 | 970 |
| 1988-06-27 | 910 | 961 | 910 | 961 | 19,000 | 961 |
| 1988-06-24 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1988-06-22 | 940 | 940 | 930 | 940 | 53,000 | 940 |
| 1988-06-21 | 920 | 935 | 920 | 935 | 42,000 | 935 |
| 1988-06-20 | 900 | 915 | 900 | 915 | 43,000 | 915 |
| 1988-06-17 | 881 | 890 | 880 | 890 | 35,000 | 890 |
| 1988-06-16 | 910 | 920 | 901 | 901 | 22,000 | 901 |
| 1988-06-15 | 920 | 920 | 910 | 910 | 20,000 | 910 |
| 1988-06-14 | 920 | 921 | 920 | 921 | 5,000 | 921 |
| 1988-06-13 | 917 | 920 | 917 | 920 | 3,000 | 920 |
| 1988-06-10 | 925 | 925 | 916 | 916 | 18,000 | 916 |
| 1988-06-09 | 938 | 938 | 930 | 930 | 12,000 | 930 |
| 1988-06-08 | 940 | 940 | 935 | 935 | 72,000 | 935 |
| 1988-06-07 | 920 | 939 | 920 | 939 | 11,000 | 939 |
| 1988-06-03 | 920 | 920 | 920 | 920 | 13,000 | 920 |
| 1988-06-02 | 930 | 948 | 930 | 948 | 217,000 | 948 |
| 1988-06-01 | 920 | 921 | 920 | 920 | 52,000 | 920 |
| 1988-05-31 | 922 | 922 | 922 | 922 | 22,000 | 922 |
| 1988-05-30 | 921 | 922 | 921 | 922 | 3,000 | 922 |
| 1988-05-28 | 945 | 945 | 920 | 920 | 10,000 | 920 |
| 1988-05-27 | 944 | 951 | 943 | 951 | 23,000 | 951 |
| 1988-05-26 | 945 | 959 | 940 | 940 | 162,000 | 940 |
| 1988-05-25 | 905 | 950 | 905 | 950 | 49,000 | 950 |
| 1988-05-24 | 910 | 915 | 907 | 907 | 9,000 | 907 |
| 1988-05-23 | 910 | 915 | 910 | 915 | 22,000 | 915 |
| 1988-05-20 | 920 | 920 | 919 | 920 | 23,000 | 920 |
| 1988-05-18 | 900 | 920 | 900 | 920 | 27,000 | 920 |
| 1988-05-17 | 910 | 920 | 910 | 920 | 26,000 | 920 |
| 1988-05-16 | 935 | 935 | 935 | 935 | 15,000 | 935 |
| 1988-05-13 | 949 | 949 | 925 | 948 | 27,000 | 948 |
| 1988-05-12 | 930 | 950 | 930 | 950 | 25,000 | 950 |
| 1988-05-11 | 950 | 961 | 940 | 949 | 37,000 | 949 |
| 1988-05-10 | 970 | 970 | 940 | 965 | 31,000 | 965 |
| 1988-05-09 | 933 | 971 | 933 | 960 | 97,000 | 960 |
| 1988-05-07 | 915 | 934 | 900 | 934 | 33,000 | 934 |
| 1988-05-06 | 900 | 915 | 900 | 915 | 33,000 | 915 |
| 1988-05-02 | 904 | 910 | 903 | 908 | 51,000 | 908 |
| 1988-04-30 | 910 | 910 | 890 | 910 | 26,000 | 910 |
| 1988-04-28 | 919 | 920 | 909 | 915 | 61,000 | 915 |
| 1988-04-27 | 895 | 940 | 860 | 940 | 167,000 | 940 |
| 1988-04-26 | 810 | 865 | 810 | 865 | 128,000 | 865 |
| 1988-04-25 | 805 | 805 | 800 | 800 | 37,000 | 800 |
| 1988-04-23 | 800 | 801 | 786 | 801 | 172,000 | 801 |
| 1988-04-22 | 770 | 815 | 770 | 800 | 273,000 | 800 |
| 1988-04-21 | 701 | 770 | 701 | 770 | 97,000 | 770 |
| 1988-04-20 | 700 | 700 | 700 | 700 | 34,000 | 700 |
| 1988-04-19 | 700 | 703 | 700 | 700 | 24,000 | 700 |
| 1988-04-18 | 702 | 702 | 701 | 702 | 8,000 | 702 |
| 1988-04-15 | 701 | 702 | 700 | 702 | 24,000 | 702 |
| 1988-04-14 | 705 | 720 | 701 | 701 | 54,000 | 701 |
| 1988-04-13 | 701 | 710 | 701 | 710 | 28,000 | 710 |
| 1988-04-12 | 720 | 720 | 700 | 705 | 100,000 | 705 |
| 1988-04-11 | 670 | 730 | 655 | 721 | 119,000 | 721 |
| 1988-04-08 | 644 | 660 | 644 | 660 | 13,000 | 660 |
| 1988-04-07 | 649 | 653 | 640 | 644 | 9,000 | 644 |
| 1988-04-06 | 653 | 655 | 643 | 653 | 22,000 | 653 |
| 1988-04-05 | 659 | 659 | 659 | 659 | 6,000 | 659 |
| 1988-04-04 | 660 | 660 | 650 | 652 | 16,000 | 652 |
| 1988-04-02 | 645 | 660 | 645 | 660 | 16,000 | 660 |
| 1988-04-01 | 635 | 650 | 632 | 650 | 11,000 | 650 |
| 1988-03-31 | 650 | 650 | 645 | 645 | 18,000 | 645 |
| 1988-03-30 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 1988-03-29 | 645 | 645 | 625 | 645 | 12,000 | 645 |
| 1988-03-28 | 648 | 650 | 645 | 645 | 3,000 | 645 |
| 1988-03-26 | 642 | 648 | 642 | 648 | 6,000 | 648 |
| 1988-03-25 | 642 | 642 | 642 | 642 | 13,000 | 642 |
| 1988-03-24 | 645 | 645 | 645 | 645 | 9,000 | 645 |
| 1988-03-23 | 648 | 648 | 648 | 648 | 5,000 | 648 |
| 1988-03-22 | 650 | 650 | 642 | 642 | 19,000 | 642 |
| 1988-03-18 | 650 | 652 | 650 | 650 | 6,000 | 650 |
| 1988-03-17 | 664 | 664 | 650 | 650 | 12,000 | 650 |
| 1988-03-16 | 650 | 660 | 649 | 660 | 59,000 | 660 |
| 1988-03-15 | 630 | 650 | 630 | 645 | 26,000 | 645 |
| 1988-03-14 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 1988-03-11 | 626 | 650 | 626 | 650 | 8,000 | 650 |
| 1988-03-10 | 632 | 632 | 626 | 626 | 8,000 | 626 |
| 1988-03-09 | 644 | 649 | 631 | 632 | 6,000 | 632 |
| 1988-03-08 | 645 | 645 | 640 | 640 | 59,000 | 640 |
| 1988-03-07 | 660 | 660 | 645 | 645 | 28,000 | 645 |
| 1988-03-05 | 620 | 647 | 620 | 647 | 7,000 | 647 |
| 1988-03-04 | 653 | 653 | 630 | 630 | 8,000 | 630 |
| 1988-03-03 | 650 | 651 | 650 | 650 | 59,000 | 650 |
| 1988-03-02 | 650 | 650 | 650 | 650 | 18,000 | 650 |
| 1988-03-01 | 650 | 660 | 650 | 650 | 24,000 | 650 |
| 1988-02-29 | 655 | 655 | 650 | 650 | 45,000 | 650 |
| 1988-02-27 | 650 | 660 | 650 | 658 | 32,000 | 658 |
| 1988-02-26 | 640 | 650 | 640 | 650 | 56,000 | 650 |
| 1988-02-25 | 626 | 630 | 626 | 630 | 2,000 | 630 |
| 1988-02-24 | 611 | 611 | 606 | 606 | 12,000 | 606 |
| 1988-02-22 | 645 | 645 | 631 | 631 | 6,000 | 631 |
| 1988-02-19 | 655 | 655 | 649 | 649 | 6,000 | 649 |
| 1988-02-18 | 659 | 659 | 655 | 655 | 9,000 | 655 |
| 1988-02-17 | 670 | 670 | 655 | 655 | 46,000 | 655 |
| 1988-02-16 | 669 | 673 | 655 | 670 | 60,000 | 670 |
| 1988-02-15 | 645 | 670 | 645 | 670 | 104,000 | 670 |
| 1988-02-12 | 625 | 640 | 625 | 625 | 30,000 | 625 |
| 1988-02-10 | 620 | 624 | 620 | 624 | 9,000 | 624 |
| 1988-02-09 | 620 | 629 | 620 | 620 | 12,000 | 620 |
| 1988-02-08 | 620 | 630 | 620 | 630 | 22,000 | 630 |
| 1988-02-06 | 643 | 643 | 620 | 620 | 6,000 | 620 |
| 1988-02-05 | 649 | 649 | 644 | 644 | 5,000 | 644 |
| 1988-02-04 | 650 | 650 | 636 | 650 | 9,000 | 650 |
| 1988-02-03 | 644 | 644 | 621 | 640 | 41,000 | 640 |
| 1988-02-02 | 670 | 671 | 640 | 644 | 101,000 | 644 |
| 1988-02-01 | 639 | 682 | 639 | 671 | 119,000 | 671 |
| 1988-01-30 | 610 | 629 | 600 | 629 | 22,000 | 629 |
| 1988-01-29 | 585 | 609 | 585 | 609 | 20,000 | 609 |
| 1988-01-28 | 582 | 595 | 580 | 595 | 27,000 | 595 |
| 1988-01-27 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1988-01-26 | 580 | 600 | 580 | 600 | 3,000 | 600 |
| 1988-01-25 | 599 | 600 | 585 | 590 | 5,000 | 590 |
| 1988-01-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1988-01-22 | 600 | 600 | 590 | 591 | 3,000 | 591 |
| 1988-01-21 | 605 | 605 | 599 | 599 | 2,000 | 599 |
| 1988-01-20 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1988-01-19 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1988-01-18 | 630 | 630 | 628 | 630 | 18,000 | 630 |
| 1988-01-14 | 629 | 630 | 610 | 630 | 30,000 | 630 |
| 1988-01-13 | 592 | 630 | 592 | 630 | 23,000 | 630 |
| 1988-01-12 | 600 | 600 | 596 | 596 | 4,000 | 596 |
| 1988-01-11 | 590 | 595 | 590 | 595 | 5,000 | 595 |
| 1988-01-08 | 615 | 620 | 595 | 620 | 12,000 | 620 |
| 1988-01-07 | 630 | 630 | 619 | 620 | 18,000 | 620 |
| 1988-01-06 | 600 | 620 | 595 | 620 | 17,000 | 620 |
| 1988-01-05 | 575 | 601 | 575 | 595 | 8,000 | 595 |
| 1988-01-04 | 587 | 590 | 580 | 580 | 6,000 | 580 |
分割・併合履歴 ： なし
