2009 鳥越製粉(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-254304304304301,000430
1991-12-244504504504501,000450
1991-12-204504504494492,000449
1991-12-194504504504506,000450
1991-12-184534534504507,000450
1991-12-1745345345045321,000453
1991-12-164504504504508,000450
1991-12-124504504504501,000450
1991-12-1145045045045010,000450
1991-12-094604604604603,000460
1991-12-034554554554551,000455
1991-12-024604604604605,000460
1991-11-284594594594591,000459
1991-11-274604604604608,000460
1991-11-264604604604602,000460
1991-11-254614614604605,000460
1991-11-224604604604603,000460
1991-11-204604604604602,000460
1991-11-194604604604601,000460
1991-11-154774774764767,000476
1991-11-144774774774772,000477
1991-11-134764774764772,000477
1991-11-124754764754766,000476
1991-11-0646848046848011,000480
1991-11-054734734734738,000473
1991-11-014734734734731,000473
1991-10-2947047347047318,000473
1991-10-284714714714716,000471
1991-10-244704704704703,000470
1991-10-234734734734731,000473
1991-10-224744744734733,000473
1991-10-174794794784787,000478
1991-10-144804804804801,000480
1991-10-114754754754751,000475
1991-10-094804804804804,000480
1991-10-084804804804805,000480
1991-10-0448148947547517,000475
1991-09-2647047047047012,000470
1991-09-254704704614668,000466
1991-09-2445646045546012,000460
1991-09-2045145545145511,000455
1991-09-194554554504508,000450
1991-09-184564564554554,000455
1991-09-124364364364362,000436
1991-09-114504504464464,000446
1991-09-104564564564562,000456
1991-09-0945646145645611,000456
1991-09-054454454454458,000445
1991-09-044464464454456,000445
1991-09-024494494454452,000445
1991-08-304554554504527,000452
1991-08-294504504504501,000450
1991-08-284504504504502,000450
1991-08-274504504504506,000450
1991-08-2645145145045014,000450
1991-08-224854854854859,000485
1991-08-214854854854853,000485
1991-08-204944944944941,000494
1991-08-194994994994995,000499
1991-08-165005004994993,000499
1991-08-155105105005004,000500
1991-08-145105105105101,000510
1991-08-135105155105156,000515
1991-08-085255255255252,000525
1991-08-015255255255253,000525
1991-07-305215215205215,000521
1991-07-295205205205203,000520
1991-07-2650351049551018,000510
1991-07-255205205015016,000501
1991-07-245205305205303,000530
1991-07-155905905905902,000590
1991-07-125975975975972,000597
1991-07-115985985985984,000598
1991-07-015985985985981,000598
1991-06-286016016016014,000601
1991-06-276016016016012,000601
1991-06-265996005996006,000600
1991-06-256076076006008,000600
1991-06-2460862760862719,000627
1991-06-2160062860062836,000628
1991-06-2058460058460011,000600
1991-06-195735895735899,000589
1991-06-175805805795794,000579
1991-06-145705705705701,000570
1991-06-135405595405594,000559
1991-06-125605605605602,000560
1991-06-115355355355352,000535
1991-06-105345345255255,000525
1991-06-065245245245241,000524
1991-06-055215215215216,000521
1991-06-045305305205206,000520
1991-06-035355355355351,000535
1991-05-315425425425422,000542
1991-05-305445445385386,000538
1991-05-295355355355351,000535
1991-05-285255255255256,000525
1991-05-245215215215213,000521
1991-05-2354154151151111,000511
1991-05-205515515515512,000551
1991-05-165685685685687,000568
1991-05-145685685685682,000568
1991-05-135985985985981,000598
1991-05-105995995995991,000599
1991-05-096006006006001,000600
1991-05-076086096086094,000609
1991-04-2661061460960913,000609
1991-04-256136136106103,000610
1991-04-246146146146144,000614
1991-04-196296296206264,000626
1991-04-186296296296292,000629
1991-04-176296296296292,000629
1991-04-166306306206306,000630
1991-04-156066116066113,000611
1991-04-106006006006002,000600
1991-04-096006006006002,000600
1991-04-086006006006002,000600
1991-04-056006106006103,000610
1991-04-046006006006002,000600
1991-03-266006006006001,000600
1991-03-256006006006001,000600
1991-03-226006006006002,000600
1991-03-206086206086206,000620
1991-03-1962062062062011,000620
1991-03-186106116106115,000611
1991-03-156406406406407,000640
1991-03-146056106056106,000610
1991-03-136006005906005,000600
1991-03-125725725725723,000572
1991-03-115625625625622,000562
1991-03-085615615605603,000560
1991-03-065515515505504,000550
1991-03-055515515515511,000551
1991-03-045605605605601,000560
1991-02-285765765765763,000576
1991-02-2756056055556015,000560
1991-02-2656556555555515,000555
1991-02-255605605555552,000555
1991-02-225755755755752,000575
1991-02-215845855845853,000585
1991-02-205905905905907,000590
1991-02-196006005905906,000590
1991-02-1858560158559011,000590
1991-02-155995995795859,000585
1991-02-084814854814852,000485
1991-02-074664754664756,000475
1991-02-0647047046546520,000465
1991-02-054704704654658,000465
1991-02-044694704694704,000470
1991-02-014704704674705,000470
1991-01-314704714704716,000471
1991-01-304744744744743,000474
1991-01-294854854704703,000470
1991-01-284814854814814,000481
1991-01-254804834804839,000483
1991-01-244834834804806,000480
1991-01-234834834834831,000483
1991-01-224884884854854,000485
1991-01-184854854834836,000483
1991-01-144824824824821,000482
1991-01-104824824814813,000481
1991-01-084814834814826,000482
1991-01-044804804804807,000480

分割・併合履歴 : なし