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 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-12-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-12-20 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 1991-12-19 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1991-12-18 | 453 | 453 | 450 | 450 | 7,000 | 450 |
| 1991-12-17 | 453 | 453 | 450 | 453 | 21,000 | 453 |
| 1991-12-16 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1991-12-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-12-11 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1991-12-09 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1991-12-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1991-12-02 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1991-11-28 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1991-11-27 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1991-11-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1991-11-25 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 1991-11-22 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1991-11-20 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1991-11-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1991-11-15 | 477 | 477 | 476 | 476 | 7,000 | 476 |
| 1991-11-14 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1991-11-13 | 476 | 477 | 476 | 477 | 2,000 | 477 |
| 1991-11-12 | 475 | 476 | 475 | 476 | 6,000 | 476 |
| 1991-11-06 | 468 | 480 | 468 | 480 | 11,000 | 480 |
| 1991-11-05 | 473 | 473 | 473 | 473 | 8,000 | 473 |
| 1991-11-01 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1991-10-29 | 470 | 473 | 470 | 473 | 18,000 | 473 |
| 1991-10-28 | 471 | 471 | 471 | 471 | 6,000 | 471 |
| 1991-10-24 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1991-10-23 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 1991-10-22 | 474 | 474 | 473 | 473 | 3,000 | 473 |
| 1991-10-17 | 479 | 479 | 478 | 478 | 7,000 | 478 |
| 1991-10-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1991-10-11 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1991-10-09 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1991-10-08 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1991-10-04 | 481 | 489 | 475 | 475 | 17,000 | 475 |
| 1991-09-26 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 1991-09-25 | 470 | 470 | 461 | 466 | 8,000 | 466 |
| 1991-09-24 | 456 | 460 | 455 | 460 | 12,000 | 460 |
| 1991-09-20 | 451 | 455 | 451 | 455 | 11,000 | 455 |
| 1991-09-19 | 455 | 455 | 450 | 450 | 8,000 | 450 |
| 1991-09-18 | 456 | 456 | 455 | 455 | 4,000 | 455 |
| 1991-09-12 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1991-09-11 | 450 | 450 | 446 | 446 | 4,000 | 446 |
| 1991-09-10 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1991-09-09 | 456 | 461 | 456 | 456 | 11,000 | 456 |
| 1991-09-05 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 1991-09-04 | 446 | 446 | 445 | 445 | 6,000 | 445 |
| 1991-09-02 | 449 | 449 | 445 | 445 | 2,000 | 445 |
| 1991-08-30 | 455 | 455 | 450 | 452 | 7,000 | 452 |
| 1991-08-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-08-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1991-08-27 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1991-08-26 | 451 | 451 | 450 | 450 | 14,000 | 450 |
| 1991-08-22 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 1991-08-21 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1991-08-20 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1991-08-19 | 499 | 499 | 499 | 499 | 5,000 | 499 |
| 1991-08-16 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 1991-08-15 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1991-08-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1991-08-13 | 510 | 515 | 510 | 515 | 6,000 | 515 |
| 1991-08-08 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1991-08-01 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1991-07-30 | 521 | 521 | 520 | 521 | 5,000 | 521 |
| 1991-07-29 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1991-07-26 | 503 | 510 | 495 | 510 | 18,000 | 510 |
| 1991-07-25 | 520 | 520 | 501 | 501 | 6,000 | 501 |
| 1991-07-24 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 1991-07-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1991-07-12 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 1991-07-11 | 598 | 598 | 598 | 598 | 4,000 | 598 |
| 1991-07-01 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1991-06-28 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1991-06-27 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1991-06-26 | 599 | 600 | 599 | 600 | 6,000 | 600 |
| 1991-06-25 | 607 | 607 | 600 | 600 | 8,000 | 600 |
| 1991-06-24 | 608 | 627 | 608 | 627 | 19,000 | 627 |
| 1991-06-21 | 600 | 628 | 600 | 628 | 36,000 | 628 |
| 1991-06-20 | 584 | 600 | 584 | 600 | 11,000 | 600 |
| 1991-06-19 | 573 | 589 | 573 | 589 | 9,000 | 589 |
| 1991-06-17 | 580 | 580 | 579 | 579 | 4,000 | 579 |
| 1991-06-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1991-06-13 | 540 | 559 | 540 | 559 | 4,000 | 559 |
| 1991-06-12 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1991-06-11 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1991-06-10 | 534 | 534 | 525 | 525 | 5,000 | 525 |
| 1991-06-06 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 1991-06-05 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 1991-06-04 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 1991-06-03 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1991-05-31 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 1991-05-30 | 544 | 544 | 538 | 538 | 6,000 | 538 |
| 1991-05-29 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1991-05-28 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1991-05-24 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 1991-05-23 | 541 | 541 | 511 | 511 | 11,000 | 511 |
| 1991-05-20 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1991-05-16 | 568 | 568 | 568 | 568 | 7,000 | 568 |
| 1991-05-14 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 1991-05-13 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1991-05-10 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1991-05-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-05-07 | 608 | 609 | 608 | 609 | 4,000 | 609 |
| 1991-04-26 | 610 | 614 | 609 | 609 | 13,000 | 609 |
| 1991-04-25 | 613 | 613 | 610 | 610 | 3,000 | 610 |
| 1991-04-24 | 614 | 614 | 614 | 614 | 4,000 | 614 |
| 1991-04-19 | 629 | 629 | 620 | 626 | 4,000 | 626 |
| 1991-04-18 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1991-04-17 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1991-04-16 | 630 | 630 | 620 | 630 | 6,000 | 630 |
| 1991-04-15 | 606 | 611 | 606 | 611 | 3,000 | 611 |
| 1991-04-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-04-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-04-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-04-05 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1991-04-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-03-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-03-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-03-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-03-20 | 608 | 620 | 608 | 620 | 6,000 | 620 |
| 1991-03-19 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 1991-03-18 | 610 | 611 | 610 | 611 | 5,000 | 611 |
| 1991-03-15 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1991-03-14 | 605 | 610 | 605 | 610 | 6,000 | 610 |
| 1991-03-13 | 600 | 600 | 590 | 600 | 5,000 | 600 |
| 1991-03-12 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 1991-03-11 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1991-03-08 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1991-03-06 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 1991-03-05 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1991-03-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1991-02-28 | 576 | 576 | 576 | 576 | 3,000 | 576 |
| 1991-02-27 | 560 | 560 | 555 | 560 | 15,000 | 560 |
| 1991-02-26 | 565 | 565 | 555 | 555 | 15,000 | 555 |
| 1991-02-25 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 1991-02-22 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1991-02-21 | 584 | 585 | 584 | 585 | 3,000 | 585 |
| 1991-02-20 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1991-02-19 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1991-02-18 | 585 | 601 | 585 | 590 | 11,000 | 590 |
| 1991-02-15 | 599 | 599 | 579 | 585 | 9,000 | 585 |
| 1991-02-08 | 481 | 485 | 481 | 485 | 2,000 | 485 |
| 1991-02-07 | 466 | 475 | 466 | 475 | 6,000 | 475 |
| 1991-02-06 | 470 | 470 | 465 | 465 | 20,000 | 465 |
| 1991-02-05 | 470 | 470 | 465 | 465 | 8,000 | 465 |
| 1991-02-04 | 469 | 470 | 469 | 470 | 4,000 | 470 |
| 1991-02-01 | 470 | 470 | 467 | 470 | 5,000 | 470 |
| 1991-01-31 | 470 | 471 | 470 | 471 | 6,000 | 471 |
| 1991-01-30 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1991-01-29 | 485 | 485 | 470 | 470 | 3,000 | 470 |
| 1991-01-28 | 481 | 485 | 481 | 481 | 4,000 | 481 |
| 1991-01-25 | 480 | 483 | 480 | 483 | 9,000 | 483 |
| 1991-01-24 | 483 | 483 | 480 | 480 | 6,000 | 480 |
| 1991-01-23 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 1991-01-22 | 488 | 488 | 485 | 485 | 4,000 | 485 |
| 1991-01-18 | 485 | 485 | 483 | 483 | 6,000 | 483 |
| 1991-01-14 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1991-01-10 | 482 | 482 | 481 | 481 | 3,000 | 481 |
| 1991-01-08 | 481 | 483 | 481 | 482 | 6,000 | 482 |
| 1991-01-04 | 480 | 480 | 480 | 480 | 7,000 | 480 |
分割・併合履歴 ： なし
