2009 鳥越製粉(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 990 | 1,000 | 985 | 1,000 | 19,000 | 1,000 |
| 1989-12-28 | 1,020 | 1,030 | 998 | 1,000 | 92,000 | 1,000 |
| 1989-12-27 | 951 | 1,010 | 951 | 1,000 | 193,000 | 1,000 |
| 1989-12-26 | 934 | 945 | 930 | 945 | 125,000 | 945 |
| 1989-12-25 | 930 | 930 | 929 | 930 | 24,000 | 930 |
| 1989-12-22 | 929 | 930 | 929 | 929 | 5,000 | 929 |
| 1989-12-21 | 934 | 934 | 920 | 930 | 11,000 | 930 |
| 1989-12-20 | 934 | 934 | 932 | 932 | 5,000 | 932 |
| 1989-12-19 | 930 | 934 | 925 | 934 | 35,000 | 934 |
| 1989-12-18 | 921 | 930 | 921 | 929 | 25,000 | 929 |
| 1989-12-15 | 925 | 925 | 920 | 920 | 18,000 | 920 |
| 1989-12-14 | 920 | 925 | 915 | 920 | 21,000 | 920 |
| 1989-12-13 | 917 | 917 | 914 | 915 | 17,000 | 915 |
| 1989-12-12 | 925 | 925 | 915 | 915 | 11,000 | 915 |
| 1989-12-11 | 915 | 920 | 915 | 920 | 10,000 | 920 |
| 1989-12-08 | 920 | 925 | 912 | 925 | 10,000 | 925 |
| 1989-12-07 | 910 | 920 | 910 | 910 | 18,000 | 910 |
| 1989-12-06 | 910 | 910 | 908 | 908 | 16,000 | 908 |
| 1989-12-05 | 912 | 912 | 906 | 908 | 22,000 | 908 |
| 1989-12-04 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1989-12-01 | 915 | 915 | 911 | 911 | 14,000 | 911 |
| 1989-11-30 | 925 | 925 | 916 | 919 | 13,000 | 919 |
| 1989-11-29 | 935 | 935 | 925 | 925 | 5,000 | 925 |
| 1989-11-28 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 1989-11-27 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1989-11-22 | 940 | 940 | 927 | 931 | 6,000 | 931 |
| 1989-11-21 | 931 | 931 | 915 | 916 | 4,000 | 916 |
| 1989-11-20 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1989-11-17 | 960 | 960 | 950 | 950 | 12,000 | 950 |
| 1989-11-16 | 930 | 952 | 930 | 950 | 38,000 | 950 |
| 1989-11-15 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 1989-11-14 | 921 | 921 | 911 | 921 | 7,000 | 921 |
| 1989-11-13 | 915 | 921 | 910 | 910 | 6,000 | 910 |
| 1989-11-10 | 914 | 915 | 914 | 915 | 3,000 | 915 |
| 1989-11-09 | 930 | 931 | 930 | 931 | 3,000 | 931 |
| 1989-11-08 | 933 | 933 | 932 | 932 | 6,000 | 932 |
| 1989-11-07 | 940 | 940 | 933 | 933 | 9,000 | 933 |
| 1989-11-06 | 940 | 940 | 940 | 940 | 15,000 | 940 |
| 1989-11-02 | 939 | 939 | 935 | 935 | 3,000 | 935 |
| 1989-11-01 | 938 | 938 | 938 | 938 | 2,000 | 938 |
| 1989-10-31 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1989-10-30 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1989-10-27 | 940 | 940 | 915 | 915 | 7,000 | 915 |
| 1989-10-26 | 949 | 950 | 940 | 940 | 16,000 | 940 |
| 1989-10-25 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1989-10-24 | 944 | 950 | 944 | 950 | 18,000 | 950 |
| 1989-10-23 | 941 | 945 | 940 | 940 | 12,000 | 940 |
| 1989-10-20 | 940 | 945 | 940 | 940 | 28,000 | 940 |
| 1989-10-19 | 940 | 945 | 939 | 940 | 36,000 | 940 |
| 1989-10-18 | 931 | 940 | 930 | 940 | 13,000 | 940 |
| 1989-10-17 | 916 | 925 | 916 | 925 | 19,000 | 925 |
| 1989-10-16 | 918 | 918 | 906 | 909 | 24,000 | 909 |
| 1989-10-13 | 910 | 918 | 910 | 918 | 6,000 | 918 |
| 1989-10-12 | 940 | 946 | 920 | 920 | 33,000 | 920 |
| 1989-10-11 | 940 | 949 | 940 | 947 | 38,000 | 947 |
| 1989-10-09 | 924 | 935 | 919 | 935 | 90,000 | 935 |
| 1989-10-06 | 919 | 925 | 919 | 925 | 85,000 | 925 |
| 1989-10-05 | 904 | 917 | 904 | 917 | 54,000 | 917 |
| 1989-10-04 | 902 | 904 | 901 | 904 | 8,000 | 904 |
| 1989-10-03 | 904 | 904 | 900 | 900 | 18,000 | 900 |
| 1989-10-02 | 899 | 910 | 899 | 905 | 29,000 | 905 |
| 1989-09-29 | 899 | 899 | 897 | 897 | 10,000 | 897 |
| 1989-09-28 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 1989-09-27 | 863 | 866 | 863 | 866 | 5,000 | 866 |
| 1989-09-26 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1989-09-25 | 882 | 882 | 881 | 881 | 7,000 | 881 |
| 1989-09-22 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1989-09-21 | 882 | 882 | 882 | 882 | 3,000 | 882 |
| 1989-09-19 | 886 | 886 | 880 | 880 | 12,000 | 880 |
| 1989-09-18 | 900 | 909 | 900 | 900 | 12,000 | 900 |
| 1989-09-14 | 889 | 889 | 889 | 889 | 6,000 | 889 |
| 1989-09-13 | 915 | 915 | 900 | 900 | 2,000 | 900 |
| 1989-09-12 | 919 | 919 | 915 | 915 | 2,000 | 915 |
| 1989-09-11 | 923 | 923 | 919 | 919 | 8,000 | 919 |
| 1989-09-08 | 920 | 920 | 920 | 920 | 21,000 | 920 |
| 1989-09-07 | 919 | 920 | 919 | 919 | 15,000 | 919 |
| 1989-09-06 | 915 | 920 | 915 | 920 | 14,000 | 920 |
| 1989-09-05 | 910 | 912 | 905 | 910 | 16,000 | 910 |
| 1989-09-04 | 902 | 910 | 900 | 910 | 21,000 | 910 |
| 1989-09-01 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1989-08-31 | 900 | 910 | 890 | 900 | 14,000 | 900 |
| 1989-08-30 | 883 | 885 | 880 | 882 | 18,000 | 882 |
| 1989-08-29 | 898 | 898 | 876 | 878 | 14,000 | 878 |
| 1989-08-28 | 910 | 910 | 908 | 909 | 11,000 | 909 |
| 1989-08-25 | 908 | 908 | 906 | 907 | 4,000 | 907 |
| 1989-08-24 | 905 | 908 | 905 | 908 | 9,000 | 908 |
| 1989-08-23 | 901 | 905 | 900 | 905 | 12,000 | 905 |
| 1989-08-22 | 900 | 905 | 900 | 902 | 6,000 | 902 |
| 1989-08-21 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1989-08-18 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1989-08-17 | 910 | 910 | 903 | 903 | 12,000 | 903 |
| 1989-08-16 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 1989-08-15 | 910 | 910 | 899 | 899 | 10,000 | 899 |
| 1989-08-14 | 916 | 916 | 910 | 910 | 15,000 | 910 |
| 1989-08-11 | 940 | 940 | 906 | 906 | 28,000 | 906 |
| 1989-08-10 | 920 | 935 | 919 | 935 | 58,000 | 935 |
| 1989-08-09 | 900 | 910 | 899 | 910 | 70,000 | 910 |
| 1989-08-08 | 910 | 914 | 901 | 901 | 62,000 | 901 |
| 1989-08-07 | 877 | 910 | 877 | 900 | 106,000 | 900 |
| 1989-08-04 | 871 | 875 | 869 | 875 | 13,000 | 875 |
| 1989-08-03 | 870 | 870 | 869 | 869 | 7,000 | 869 |
| 1989-08-02 | 865 | 870 | 865 | 870 | 8,000 | 870 |
| 1989-08-01 | 855 | 860 | 855 | 860 | 12,000 | 860 |
| 1989-07-31 | 855 | 855 | 850 | 855 | 21,000 | 855 |
| 1989-07-28 | 850 | 855 | 850 | 850 | 10,000 | 850 |
| 1989-07-27 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1989-07-26 | 837 | 850 | 837 | 839 | 11,000 | 839 |
| 1989-07-25 | 838 | 839 | 835 | 835 | 5,000 | 835 |
| 1989-07-24 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1989-07-21 | 835 | 835 | 830 | 830 | 5,000 | 830 |
| 1989-07-19 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1989-07-18 | 835 | 835 | 831 | 831 | 3,000 | 831 |
| 1989-07-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1989-07-14 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1989-07-13 | 829 | 829 | 810 | 810 | 9,000 | 810 |
| 1989-07-12 | 845 | 845 | 845 | 845 | 6,000 | 845 |
| 1989-07-11 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1989-07-10 | 854 | 854 | 840 | 840 | 5,000 | 840 |
| 1989-07-07 | 854 | 854 | 854 | 854 | 5,000 | 854 |
| 1989-07-06 | 820 | 820 | 810 | 815 | 13,000 | 815 |
| 1989-07-05 | 829 | 829 | 815 | 815 | 8,000 | 815 |
| 1989-07-04 | 850 | 850 | 830 | 830 | 4,000 | 830 |
| 1989-07-03 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1989-06-30 | 825 | 850 | 825 | 850 | 12,000 | 850 |
| 1989-06-29 | 825 | 825 | 815 | 815 | 4,000 | 815 |
| 1989-06-28 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1989-06-27 | 830 | 830 | 827 | 827 | 4,000 | 827 |
| 1989-06-23 | 825 | 825 | 825 | 825 | 7,000 | 825 |
| 1989-06-21 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 1989-06-08 | 839 | 839 | 825 | 825 | 2,000 | 825 |
| 1989-06-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1989-06-05 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1989-06-02 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1989-06-01 | 864 | 864 | 850 | 850 | 4,000 | 850 |
| 1989-05-31 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1989-05-30 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1989-05-29 | 875 | 875 | 875 | 875 | 4,000 | 875 |
| 1989-05-26 | 875 | 875 | 875 | 875 | 16,000 | 875 |
| 1989-05-25 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1989-05-24 | 870 | 875 | 870 | 875 | 7,000 | 875 |
| 1989-05-23 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1989-05-22 | 860 | 870 | 860 | 870 | 15,000 | 870 |
| 1989-05-18 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1989-05-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1989-05-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1989-05-15 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1989-05-12 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1989-05-11 | 840 | 855 | 840 | 855 | 15,000 | 855 |
| 1989-05-10 | 841 | 844 | 840 | 844 | 8,000 | 844 |
| 1989-05-09 | 840 | 840 | 840 | 840 | 11,000 | 840 |
| 1989-05-08 | 825 | 830 | 825 | 830 | 9,000 | 830 |
| 1989-05-02 | 799 | 800 | 799 | 800 | 12,000 | 800 |
| 1989-05-01 | 792 | 800 | 790 | 790 | 9,000 | 790 |
| 1989-04-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1989-04-27 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1989-04-24 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 1989-04-21 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1989-04-20 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1989-04-19 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1989-04-18 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1989-04-17 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 1989-04-13 | 796 | 800 | 796 | 800 | 3,000 | 800 |
| 1989-04-12 | 796 | 796 | 796 | 796 | 3,000 | 796 |
| 1989-03-24 | 796 | 796 | 796 | 796 | 4,000 | 796 |
| 1989-03-22 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1989-03-17 | 796 | 796 | 796 | 796 | 3,000 | 796 |
| 1989-03-16 | 810 | 815 | 795 | 795 | 12,000 | 795 |
| 1989-03-15 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1989-03-13 | 838 | 838 | 838 | 838 | 4,000 | 838 |
| 1989-03-09 | 835 | 835 | 834 | 834 | 2,000 | 834 |
| 1989-03-01 | 850 | 850 | 845 | 845 | 4,000 | 845 |
| 1989-02-28 | 849 | 849 | 846 | 846 | 2,000 | 846 |
| 1989-02-27 | 853 | 854 | 850 | 850 | 12,000 | 850 |
| 1989-02-22 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 1989-02-21 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1989-02-20 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1989-02-16 | 869 | 869 | 865 | 865 | 3,000 | 865 |
| 1989-02-15 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1989-02-07 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 1989-02-06 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1989-02-02 | 880 | 885 | 880 | 880 | 5,000 | 880 |
| 1989-02-01 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 1989-01-31 | 880 | 890 | 875 | 875 | 8,000 | 875 |
分割・併合履歴 ： なし
