2009 鳥越製粉(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1990-12-27 | 490 | 490 | 480 | 480 | 8,000 | 480 |
| 1990-12-26 | 491 | 491 | 480 | 480 | 6,000 | 480 |
| 1990-12-25 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1990-12-21 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 1990-12-20 | 525 | 535 | 520 | 520 | 4,000 | 520 |
| 1990-12-19 | 535 | 535 | 534 | 534 | 2,000 | 534 |
| 1990-12-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1990-12-17 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1990-12-14 | 540 | 540 | 530 | 530 | 9,000 | 530 |
| 1990-12-13 | 545 | 545 | 534 | 540 | 3,000 | 540 |
| 1990-12-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1990-12-11 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1990-11-30 | 512 | 532 | 512 | 532 | 21,000 | 532 |
| 1990-11-28 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 1990-11-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1990-11-26 | 539 | 540 | 535 | 540 | 4,000 | 540 |
| 1990-11-22 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1990-11-19 | 560 | 570 | 560 | 570 | 22,000 | 570 |
| 1990-11-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1990-11-01 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1990-10-31 | 665 | 665 | 665 | 665 | 10,000 | 665 |
| 1990-10-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1990-10-25 | 610 | 630 | 610 | 630 | 5,000 | 630 |
| 1990-10-24 | 606 | 610 | 606 | 610 | 5,000 | 610 |
| 1990-10-23 | 601 | 601 | 600 | 600 | 12,000 | 600 |
| 1990-10-19 | 530 | 531 | 530 | 531 | 17,000 | 531 |
| 1990-10-18 | 516 | 521 | 516 | 521 | 4,000 | 521 |
| 1990-10-15 | 528 | 528 | 502 | 505 | 13,000 | 505 |
| 1990-10-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1990-10-11 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 1990-10-08 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 1990-10-05 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1990-10-04 | 528 | 566 | 528 | 566 | 7,000 | 566 |
| 1990-10-03 | 525 | 528 | 525 | 528 | 5,000 | 528 |
| 1990-10-02 | 516 | 525 | 515 | 515 | 21,000 | 515 |
| 1990-09-26 | 630 | 630 | 606 | 606 | 4,000 | 606 |
| 1990-09-25 | 629 | 629 | 629 | 629 | 5,000 | 629 |
| 1990-09-21 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 1990-09-19 | 679 | 680 | 679 | 680 | 2,000 | 680 |
| 1990-09-17 | 690 | 690 | 690 | 690 | 12,000 | 690 |
| 1990-09-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1990-09-13 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1990-09-12 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 1990-09-11 | 679 | 679 | 669 | 679 | 10,000 | 679 |
| 1990-09-07 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1990-09-06 | 690 | 690 | 680 | 680 | 10,000 | 680 |
| 1990-09-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1990-09-04 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1990-09-03 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1990-08-31 | 691 | 692 | 690 | 690 | 12,000 | 690 |
| 1990-08-30 | 702 | 703 | 702 | 703 | 2,000 | 703 |
| 1990-08-29 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1990-08-28 | 680 | 690 | 680 | 690 | 17,000 | 690 |
| 1990-08-27 | 680 | 681 | 680 | 680 | 9,000 | 680 |
| 1990-08-22 | 790 | 790 | 779 | 780 | 7,000 | 780 |
| 1990-08-20 | 815 | 815 | 805 | 805 | 2,000 | 805 |
| 1990-08-17 | 815 | 815 | 805 | 805 | 5,000 | 805 |
| 1990-08-16 | 825 | 825 | 825 | 825 | 8,000 | 825 |
| 1990-08-15 | 785 | 785 | 785 | 785 | 24,000 | 785 |
| 1990-08-14 | 780 | 781 | 780 | 781 | 8,000 | 781 |
| 1990-08-10 | 831 | 831 | 820 | 820 | 15,000 | 820 |
| 1990-08-09 | 832 | 832 | 829 | 829 | 7,000 | 829 |
| 1990-08-07 | 830 | 849 | 830 | 849 | 7,000 | 849 |
| 1990-08-06 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1990-08-03 | 910 | 916 | 910 | 915 | 7,000 | 915 |
| 1990-08-02 | 939 | 939 | 930 | 930 | 10,000 | 930 |
| 1990-08-01 | 960 | 960 | 949 | 950 | 13,000 | 950 |
| 1990-07-31 | 958 | 960 | 958 | 958 | 27,000 | 958 |
| 1990-07-30 | 956 | 956 | 950 | 956 | 8,000 | 956 |
| 1990-07-27 | 965 | 965 | 956 | 956 | 13,000 | 956 |
| 1990-07-26 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 1990-07-25 | 965 | 965 | 950 | 950 | 7,000 | 950 |
| 1990-07-24 | 970 | 970 | 970 | 970 | 9,000 | 970 |
| 1990-07-23 | 990 | 990 | 980 | 980 | 9,000 | 980 |
| 1990-07-20 | 990 | 990 | 980 | 981 | 6,000 | 981 |
| 1990-07-19 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1990-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-07-17 | 1,000 | 1,000 | 980 | 980 | 19,000 | 980 |
| 1990-07-16 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1990-07-13 | 1,010 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1990-07-12 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 1,020 |
| 1990-07-11 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1990-07-10 | 1,040 | 1,050 | 1,020 | 1,040 | 49,000 | 1,040 |
| 1990-07-09 | 1,010 | 1,030 | 1,000 | 1,020 | 55,000 | 1,020 |
| 1990-07-06 | 970 | 979 | 970 | 979 | 10,000 | 979 |
| 1990-07-05 | 960 | 960 | 955 | 955 | 22,000 | 955 |
| 1990-07-04 | 950 | 950 | 950 | 950 | 15,000 | 950 |
| 1990-07-03 | 950 | 950 | 930 | 940 | 13,000 | 940 |
| 1990-07-02 | 951 | 951 | 950 | 950 | 10,000 | 950 |
| 1990-06-29 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 1990-06-28 | 939 | 939 | 920 | 920 | 14,000 | 920 |
| 1990-06-27 | 930 | 930 | 920 | 930 | 15,000 | 930 |
| 1990-06-26 | 915 | 920 | 905 | 920 | 6,000 | 920 |
| 1990-06-25 | 980 | 980 | 965 | 965 | 3,000 | 965 |
| 1990-06-21 | 979 | 980 | 960 | 970 | 13,000 | 970 |
| 1990-06-20 | 990 | 990 | 970 | 970 | 19,000 | 970 |
| 1990-06-19 | 960 | 980 | 955 | 980 | 57,000 | 980 |
| 1990-06-18 | 938 | 950 | 935 | 950 | 59,000 | 950 |
| 1990-06-15 | 900 | 908 | 900 | 908 | 5,000 | 908 |
| 1990-06-14 | 905 | 920 | 900 | 900 | 10,000 | 900 |
| 1990-06-13 | 925 | 925 | 915 | 915 | 3,000 | 915 |
| 1990-06-12 | 920 | 930 | 920 | 925 | 18,000 | 925 |
| 1990-06-11 | 920 | 925 | 920 | 920 | 15,000 | 920 |
| 1990-06-08 | 890 | 915 | 890 | 911 | 16,000 | 911 |
| 1990-06-07 | 870 | 900 | 870 | 890 | 36,000 | 890 |
| 1990-06-06 | 857 | 867 | 857 | 867 | 7,000 | 867 |
| 1990-06-05 | 879 | 879 | 852 | 852 | 8,000 | 852 |
| 1990-06-04 | 885 | 895 | 885 | 885 | 6,000 | 885 |
| 1990-06-01 | 896 | 900 | 885 | 885 | 19,000 | 885 |
| 1990-05-31 | 895 | 895 | 895 | 895 | 6,000 | 895 |
| 1990-05-30 | 890 | 895 | 880 | 890 | 13,000 | 890 |
| 1990-05-29 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1990-05-28 | 888 | 900 | 885 | 890 | 12,000 | 890 |
| 1990-05-25 | 891 | 900 | 890 | 900 | 5,000 | 900 |
| 1990-05-24 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 1990-05-23 | 915 | 915 | 900 | 900 | 13,000 | 900 |
| 1990-05-22 | 915 | 915 | 905 | 905 | 4,000 | 905 |
| 1990-05-21 | 905 | 905 | 900 | 900 | 7,000 | 900 |
| 1990-05-18 | 916 | 916 | 915 | 915 | 6,000 | 915 |
| 1990-05-17 | 910 | 910 | 902 | 910 | 11,000 | 910 |
| 1990-05-16 | 918 | 918 | 910 | 910 | 12,000 | 910 |
| 1990-05-15 | 900 | 920 | 900 | 920 | 28,000 | 920 |
| 1990-05-14 | 910 | 910 | 900 | 900 | 8,000 | 900 |
| 1990-05-11 | 860 | 870 | 860 | 861 | 19,000 | 861 |
| 1990-05-10 | 850 | 855 | 850 | 855 | 8,000 | 855 |
| 1990-05-08 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1990-05-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1990-05-01 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1990-04-27 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1990-04-26 | 800 | 820 | 800 | 820 | 4,000 | 820 |
| 1990-04-25 | 780 | 800 | 768 | 800 | 62,000 | 800 |
| 1990-04-24 | 780 | 780 | 780 | 780 | 75,000 | 780 |
| 1990-04-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1990-04-20 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 1990-04-19 | 762 | 770 | 762 | 770 | 3,000 | 770 |
| 1990-04-18 | 750 | 752 | 750 | 752 | 4,000 | 752 |
| 1990-04-17 | 735 | 750 | 735 | 750 | 3,000 | 750 |
| 1990-04-16 | 765 | 770 | 730 | 730 | 14,000 | 730 |
| 1990-04-13 | 780 | 780 | 760 | 765 | 20,000 | 765 |
| 1990-04-12 | 790 | 791 | 790 | 790 | 9,000 | 790 |
| 1990-04-10 | 779 | 779 | 750 | 750 | 25,000 | 750 |
| 1990-04-06 | 738 | 740 | 730 | 730 | 26,000 | 730 |
| 1990-04-05 | 779 | 779 | 779 | 779 | 15,000 | 779 |
| 1990-04-04 | 830 | 830 | 830 | 830 | 16,000 | 830 |
| 1990-04-03 | 854 | 854 | 850 | 850 | 7,000 | 850 |
| 1990-03-30 | 945 | 945 | 944 | 944 | 8,000 | 944 |
| 1990-03-29 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1990-03-28 | 941 | 942 | 930 | 940 | 22,000 | 940 |
| 1990-03-26 | 890 | 890 | 875 | 880 | 18,000 | 880 |
| 1990-03-23 | 949 | 949 | 900 | 900 | 23,000 | 900 |
| 1990-03-22 | 960 | 960 | 940 | 950 | 12,000 | 950 |
| 1990-03-20 | 992 | 992 | 982 | 982 | 14,000 | 982 |
| 1990-03-19 | 1,040 | 1,040 | 990 | 995 | 18,000 | 995 |
| 1990-03-16 | 1,070 | 1,070 | 1,030 | 1,050 | 23,000 | 1,050 |
| 1990-03-15 | 1,050 | 1,050 | 1,020 | 1,030 | 46,000 | 1,030 |
| 1990-03-14 | 1,110 | 1,110 | 1,070 | 1,070 | 65,000 | 1,070 |
| 1990-03-13 | 1,120 | 1,120 | 1,070 | 1,090 | 61,000 | 1,090 |
| 1990-03-12 | 1,130 | 1,150 | 1,100 | 1,120 | 114,000 | 1,120 |
| 1990-03-09 | 1,120 | 1,160 | 1,120 | 1,130 | 365,000 | 1,130 |
| 1990-03-08 | 1,020 | 1,110 | 1,000 | 1,100 | 313,000 | 1,100 |
| 1990-03-07 | 1,040 | 1,060 | 1,020 | 1,020 | 116,000 | 1,020 |
| 1990-03-06 | 988 | 1,040 | 987 | 1,020 | 89,000 | 1,020 |
| 1990-03-05 | 960 | 988 | 960 | 988 | 12,000 | 988 |
| 1990-03-02 | 945 | 960 | 945 | 960 | 13,000 | 960 |
| 1990-03-01 | 936 | 945 | 936 | 945 | 15,000 | 945 |
| 1990-02-28 | 936 | 936 | 936 | 936 | 6,000 | 936 |
| 1990-02-27 | 907 | 910 | 907 | 907 | 12,000 | 907 |
| 1990-02-26 | 907 | 907 | 907 | 907 | 8,000 | 907 |
| 1990-02-22 | 968 | 969 | 960 | 967 | 5,000 | 967 |
| 1990-02-21 | 964 | 970 | 964 | 970 | 5,000 | 970 |
| 1990-02-20 | 990 | 990 | 983 | 984 | 8,000 | 984 |
| 1990-02-19 | 999 | 999 | 990 | 990 | 3,000 | 990 |
| 1990-02-16 | 989 | 990 | 989 | 989 | 4,000 | 989 |
| 1990-02-15 | 1,000 | 1,000 | 990 | 990 | 8,000 | 990 |
| 1990-02-14 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1990-02-13 | 999 | 1,020 | 999 | 1,000 | 23,000 | 1,000 |
| 1990-02-09 | 1,030 | 1,030 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1990-02-08 | 1,050 | 1,060 | 1,000 | 1,020 | 95,000 | 1,020 |
| 1990-02-07 | 1,030 | 1,050 | 1,030 | 1,040 | 138,000 | 1,040 |
| 1990-02-06 | 1,000 | 1,030 | 990 | 1,030 | 96,000 | 1,030 |
| 1990-02-05 | 981 | 1,000 | 980 | 980 | 34,000 | 980 |
| 1990-02-02 | 960 | 972 | 960 | 961 | 19,000 | 961 |
| 1990-02-01 | 965 | 970 | 950 | 951 | 45,000 | 951 |
| 1990-01-31 | 960 | 960 | 950 | 960 | 10,000 | 960 |
| 1990-01-30 | 945 | 959 | 945 | 959 | 12,000 | 959 |
| 1990-01-29 | 955 | 960 | 922 | 922 | 18,000 | 922 |
| 1990-01-25 | 955 | 955 | 952 | 952 | 11,000 | 952 |
| 1990-01-24 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1990-01-23 | 953 | 960 | 951 | 951 | 13,000 | 951 |
| 1990-01-22 | 961 | 961 | 950 | 951 | 12,000 | 951 |
| 1990-01-19 | 940 | 941 | 940 | 941 | 3,000 | 941 |
| 1990-01-18 | 945 | 945 | 940 | 945 | 11,000 | 945 |
| 1990-01-17 | 945 | 945 | 930 | 930 | 10,000 | 930 |
| 1990-01-16 | 940 | 941 | 940 | 941 | 11,000 | 941 |
| 1990-01-12 | 960 | 970 | 960 | 961 | 10,000 | 961 |
| 1990-01-11 | 940 | 950 | 940 | 940 | 9,000 | 940 |
| 1990-01-10 | 954 | 960 | 945 | 945 | 9,000 | 945 |
| 1990-01-09 | 970 | 970 | 955 | 955 | 11,000 | 955 |
| 1990-01-08 | 950 | 980 | 950 | 980 | 11,000 | 980 |
| 1990-01-05 | 991 | 992 | 980 | 980 | 8,000 | 980 |
| 1990-01-04 | 1,000 | 1,000 | 992 | 993 | 19,000 | 993 |
分割・併合履歴 ： なし
