2009 鳥越製粉(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1992-12-29 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1992-12-28 | 416 | 420 | 416 | 416 | 4,000 | 416 |
| 1992-12-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-12-24 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 1992-12-22 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1992-12-21 | 410 | 411 | 410 | 410 | 7,000 | 410 |
| 1992-12-18 | 405 | 409 | 405 | 409 | 6,000 | 409 |
| 1992-12-17 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 1992-12-16 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1992-12-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1992-12-10 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1992-12-09 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 1992-12-08 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1992-12-03 | 402 | 405 | 402 | 405 | 8,000 | 405 |
| 1992-12-02 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1992-12-01 | 401 | 401 | 401 | 401 | 7,000 | 401 |
| 1992-11-27 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-11-11 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 1992-11-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-11-02 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-10-29 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 1992-10-28 | 398 | 400 | 398 | 400 | 5,000 | 400 |
| 1992-10-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-10-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-10-23 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-10-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-10-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-10-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-10-08 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1992-10-01 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-09-30 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-09-29 | 395 | 395 | 392 | 392 | 4,000 | 392 |
| 1992-09-28 | 391 | 401 | 391 | 401 | 4,000 | 401 |
| 1992-09-25 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1992-09-24 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1992-09-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-09-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-09-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-09-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-09-14 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1992-09-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-09-10 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 1992-08-31 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1992-08-28 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1992-08-26 | 356 | 357 | 356 | 357 | 2,000 | 357 |
| 1992-08-24 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 1992-08-21 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 1992-08-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-08-12 | 359 | 359 | 350 | 350 | 4,000 | 350 |
| 1992-08-07 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1992-08-06 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1992-08-05 | 375 | 378 | 375 | 376 | 39,000 | 376 |
| 1992-08-04 | 380 | 380 | 378 | 378 | 12,000 | 378 |
| 1992-08-03 | 386 | 386 | 386 | 386 | 4,000 | 386 |
| 1992-07-31 | 381 | 386 | 381 | 386 | 8,000 | 386 |
| 1992-07-28 | 389 | 389 | 386 | 386 | 6,000 | 386 |
| 1992-07-24 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 1992-07-23 | 385 | 385 | 385 | 385 | 12,000 | 385 |
| 1992-07-22 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1992-07-21 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 1992-07-20 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1992-07-17 | 390 | 390 | 386 | 386 | 3,000 | 386 |
| 1992-07-16 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1992-07-15 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 1992-07-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-07-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-07-08 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1992-07-01 | 375 | 375 | 373 | 375 | 4,000 | 375 |
| 1992-06-30 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1992-06-29 | 370 | 375 | 370 | 375 | 11,000 | 375 |
| 1992-06-26 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1992-06-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-06-22 | 362 | 365 | 362 | 365 | 2,000 | 365 |
| 1992-06-18 | 365 | 365 | 362 | 362 | 2,000 | 362 |
| 1992-06-17 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 1992-06-11 | 365 | 365 | 362 | 362 | 4,000 | 362 |
| 1992-06-10 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1992-06-09 | 371 | 371 | 360 | 360 | 4,000 | 360 |
| 1992-06-08 | 376 | 376 | 371 | 371 | 3,000 | 371 |
| 1992-06-05 | 385 | 385 | 376 | 376 | 3,000 | 376 |
| 1992-06-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-06-03 | 399 | 399 | 385 | 385 | 4,000 | 385 |
| 1992-05-29 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1992-05-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-05-27 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1992-05-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-05-25 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1992-05-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-05-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-05-20 | 419 | 419 | 410 | 410 | 2,000 | 410 |
| 1992-05-19 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 1992-05-15 | 419 | 420 | 419 | 419 | 5,000 | 419 |
| 1992-05-14 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 1992-05-13 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1992-05-12 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1992-05-08 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1992-05-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-05-01 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-04-28 | 370 | 370 | 369 | 370 | 6,000 | 370 |
| 1992-04-27 | 370 | 370 | 369 | 369 | 9,000 | 369 |
| 1992-04-23 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 1992-04-21 | 370 | 370 | 369 | 369 | 6,000 | 369 |
| 1992-04-20 | 371 | 371 | 370 | 370 | 5,000 | 370 |
| 1992-04-17 | 375 | 375 | 371 | 371 | 4,000 | 371 |
| 1992-04-16 | 369 | 370 | 369 | 370 | 7,000 | 370 |
| 1992-04-15 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-04-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-04-13 | 370 | 375 | 370 | 375 | 9,000 | 375 |
| 1992-04-10 | 351 | 360 | 351 | 360 | 5,000 | 360 |
| 1992-04-09 | 369 | 369 | 360 | 360 | 4,000 | 360 |
| 1992-04-08 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1992-04-07 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1992-04-03 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1992-04-02 | 385 | 386 | 380 | 380 | 8,000 | 380 |
| 1992-04-01 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1992-03-30 | 395 | 395 | 385 | 385 | 10,000 | 385 |
| 1992-03-27 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1992-03-26 | 392 | 397 | 388 | 390 | 10,000 | 390 |
| 1992-03-25 | 405 | 405 | 387 | 387 | 11,000 | 387 |
| 1992-03-24 | 420 | 420 | 400 | 400 | 8,000 | 400 |
| 1992-03-23 | 402 | 415 | 402 | 415 | 6,000 | 415 |
| 1992-03-19 | 390 | 400 | 390 | 400 | 10,000 | 400 |
| 1992-03-18 | 399 | 399 | 381 | 381 | 11,000 | 381 |
| 1992-03-17 | 385 | 400 | 385 | 400 | 10,000 | 400 |
| 1992-03-16 | 384 | 385 | 384 | 385 | 4,000 | 385 |
| 1992-03-13 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 1992-03-12 | 374 | 375 | 374 | 375 | 3,000 | 375 |
| 1992-03-11 | 370 | 375 | 370 | 370 | 3,000 | 370 |
| 1992-03-10 | 381 | 381 | 370 | 370 | 11,000 | 370 |
| 1992-03-06 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 1992-03-05 | 398 | 398 | 380 | 380 | 11,000 | 380 |
| 1992-03-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-03-03 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1992-03-02 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1992-02-28 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 1992-02-27 | 399 | 399 | 395 | 395 | 10,000 | 395 |
| 1992-02-26 | 390 | 410 | 390 | 410 | 13,000 | 410 |
| 1992-02-25 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1992-02-24 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1992-02-21 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 1992-02-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-02-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1992-02-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-02-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-02-12 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1992-02-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-02-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-02-04 | 396 | 403 | 396 | 403 | 2,000 | 403 |
| 1992-02-03 | 391 | 391 | 386 | 390 | 36,000 | 390 |
| 1992-01-31 | 390 | 400 | 390 | 391 | 22,000 | 391 |
| 1992-01-30 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1992-01-29 | 395 | 395 | 390 | 390 | 10,000 | 390 |
| 1992-01-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-01-24 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-01-09 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1992-01-08 | 450 | 450 | 450 | 450 | 11,000 | 450 |
分割・併合履歴 ： なし
