2009 鳥越製粉(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1993-12-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1993-12-28 | 415 | 420 | 415 | 420 | 7,000 | 420 |
| 1993-12-27 | 420 | 420 | 415 | 415 | 13,000 | 415 |
| 1993-12-24 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 1993-12-22 | 450 | 450 | 445 | 445 | 14,000 | 445 |
| 1993-12-21 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1993-12-20 | 452 | 452 | 452 | 452 | 6,000 | 452 |
| 1993-12-17 | 451 | 456 | 451 | 452 | 19,000 | 452 |
| 1993-12-16 | 460 | 460 | 450 | 450 | 29,000 | 450 |
| 1993-12-15 | 476 | 476 | 470 | 470 | 8,000 | 470 |
| 1993-12-14 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1993-12-13 | 463 | 471 | 463 | 471 | 3,000 | 471 |
| 1993-12-10 | 453 | 453 | 451 | 452 | 4,000 | 452 |
| 1993-12-09 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 1993-12-08 | 451 | 456 | 450 | 450 | 5,000 | 450 |
| 1993-12-07 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1993-12-06 | 482 | 482 | 480 | 480 | 5,000 | 480 |
| 1993-12-03 | 481 | 481 | 476 | 480 | 6,000 | 480 |
| 1993-12-02 | 476 | 476 | 476 | 476 | 13,000 | 476 |
| 1993-12-01 | 432 | 436 | 432 | 436 | 2,000 | 436 |
| 1993-11-30 | 443 | 443 | 428 | 430 | 18,000 | 430 |
| 1993-11-29 | 470 | 472 | 448 | 448 | 13,000 | 448 |
| 1993-11-26 | 480 | 480 | 472 | 472 | 21,000 | 472 |
| 1993-11-25 | 485 | 485 | 475 | 475 | 17,000 | 475 |
| 1993-11-24 | 500 | 505 | 490 | 490 | 7,000 | 490 |
| 1993-11-22 | 525 | 525 | 515 | 515 | 6,000 | 515 |
| 1993-11-19 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 1993-11-18 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 1993-11-17 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1993-11-15 | 526 | 538 | 526 | 538 | 27,000 | 538 |
| 1993-11-12 | 521 | 530 | 520 | 525 | 12,000 | 525 |
| 1993-11-11 | 500 | 521 | 495 | 520 | 38,000 | 520 |
| 1993-11-10 | 485 | 494 | 485 | 490 | 16,000 | 490 |
| 1993-11-09 | 495 | 495 | 495 | 495 | 13,000 | 495 |
| 1993-11-08 | 504 | 505 | 500 | 500 | 11,000 | 500 |
| 1993-11-05 | 521 | 521 | 500 | 505 | 23,000 | 505 |
| 1993-11-04 | 525 | 525 | 520 | 520 | 9,000 | 520 |
| 1993-11-02 | 530 | 530 | 525 | 526 | 13,000 | 526 |
| 1993-11-01 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1993-10-29 | 540 | 540 | 530 | 530 | 18,000 | 530 |
| 1993-10-28 | 548 | 553 | 540 | 540 | 33,000 | 540 |
| 1993-10-27 | 535 | 550 | 535 | 550 | 25,000 | 550 |
| 1993-10-26 | 530 | 535 | 520 | 520 | 22,000 | 520 |
| 1993-10-25 | 580 | 580 | 567 | 567 | 18,000 | 567 |
| 1993-10-22 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1993-10-21 | 590 | 590 | 580 | 580 | 20,000 | 580 |
| 1993-10-20 | 600 | 600 | 585 | 585 | 23,000 | 585 |
| 1993-10-19 | 605 | 605 | 595 | 595 | 11,000 | 595 |
| 1993-10-18 | 611 | 611 | 610 | 610 | 6,000 | 610 |
| 1993-10-15 | 595 | 595 | 585 | 595 | 7,000 | 595 |
| 1993-10-14 | 605 | 605 | 590 | 595 | 32,000 | 595 |
| 1993-10-13 | 619 | 619 | 605 | 605 | 6,000 | 605 |
| 1993-10-12 | 621 | 621 | 620 | 620 | 7,000 | 620 |
| 1993-10-08 | 629 | 630 | 620 | 620 | 13,000 | 620 |
| 1993-10-07 | 628 | 640 | 625 | 640 | 12,000 | 640 |
| 1993-10-06 | 620 | 622 | 620 | 620 | 9,000 | 620 |
| 1993-10-04 | 639 | 639 | 595 | 595 | 15,000 | 595 |
| 1993-10-01 | 595 | 640 | 595 | 640 | 28,000 | 640 |
| 1993-09-30 | 590 | 591 | 590 | 591 | 10,000 | 591 |
| 1993-09-29 | 600 | 600 | 585 | 585 | 17,000 | 585 |
| 1993-09-28 | 601 | 601 | 590 | 595 | 31,000 | 595 |
| 1993-09-27 | 621 | 621 | 599 | 601 | 22,000 | 601 |
| 1993-09-24 | 630 | 630 | 622 | 625 | 30,000 | 625 |
| 1993-09-22 | 650 | 650 | 640 | 640 | 14,000 | 640 |
| 1993-09-21 | 664 | 664 | 655 | 655 | 18,000 | 655 |
| 1993-09-20 | 651 | 665 | 647 | 664 | 19,000 | 664 |
| 1993-09-17 | 651 | 651 | 650 | 650 | 7,000 | 650 |
| 1993-09-16 | 650 | 660 | 648 | 648 | 29,000 | 648 |
| 1993-09-14 | 670 | 680 | 650 | 650 | 44,000 | 650 |
| 1993-09-13 | 652 | 660 | 650 | 660 | 18,000 | 660 |
| 1993-09-10 | 647 | 650 | 646 | 647 | 14,000 | 647 |
| 1993-09-09 | 650 | 658 | 640 | 646 | 29,000 | 646 |
| 1993-09-08 | 652 | 652 | 650 | 650 | 29,000 | 650 |
| 1993-09-07 | 663 | 663 | 650 | 652 | 26,000 | 652 |
| 1993-09-06 | 663 | 668 | 661 | 663 | 27,000 | 663 |
| 1993-09-03 | 671 | 675 | 663 | 663 | 48,000 | 663 |
| 1993-09-02 | 678 | 678 | 670 | 671 | 21,000 | 671 |
| 1993-09-01 | 680 | 680 | 675 | 678 | 25,000 | 678 |
| 1993-08-31 | 680 | 680 | 667 | 667 | 45,000 | 667 |
| 1993-08-30 | 680 | 680 | 667 | 667 | 43,000 | 667 |
| 1993-08-27 | 670 | 670 | 660 | 665 | 24,000 | 665 |
| 1993-08-26 | 660 | 668 | 660 | 660 | 6,000 | 660 |
| 1993-08-25 | 663 | 663 | 655 | 655 | 21,000 | 655 |
| 1993-08-24 | 652 | 658 | 640 | 655 | 29,000 | 655 |
| 1993-08-23 | 670 | 672 | 660 | 660 | 20,000 | 660 |
| 1993-08-20 | 674 | 680 | 665 | 680 | 30,000 | 680 |
| 1993-08-19 | 685 | 686 | 670 | 680 | 84,000 | 680 |
| 1993-08-18 | 700 | 700 | 683 | 695 | 117,000 | 695 |
| 1993-08-17 | 712 | 712 | 700 | 700 | 63,000 | 700 |
| 1993-08-16 | 721 | 722 | 715 | 715 | 19,000 | 715 |
| 1993-08-13 | 713 | 724 | 713 | 720 | 36,000 | 720 |
| 1993-08-12 | 725 | 730 | 710 | 710 | 140,000 | 710 |
| 1993-08-11 | 719 | 725 | 716 | 725 | 125,000 | 725 |
| 1993-08-10 | 697 | 721 | 695 | 715 | 293,000 | 715 |
| 1993-08-09 | 708 | 708 | 695 | 695 | 52,000 | 695 |
| 1993-08-06 | 709 | 709 | 700 | 701 | 99,000 | 701 |
| 1993-08-05 | 715 | 720 | 710 | 710 | 115,000 | 710 |
| 1993-08-04 | 716 | 718 | 710 | 712 | 128,000 | 712 |
| 1993-08-03 | 739 | 740 | 719 | 720 | 210,000 | 720 |
| 1993-08-02 | 720 | 747 | 715 | 731 | 604,000 | 731 |
| 1993-07-30 | 715 | 725 | 705 | 715 | 160,000 | 715 |
| 1993-07-29 | 705 | 720 | 703 | 719 | 269,000 | 719 |
| 1993-07-28 | 723 | 723 | 705 | 708 | 160,000 | 708 |
| 1993-07-27 | 686 | 740 | 685 | 735 | 341,000 | 735 |
| 1993-07-26 | 685 | 685 | 675 | 685 | 40,000 | 685 |
| 1993-07-23 | 685 | 685 | 680 | 684 | 64,000 | 684 |
| 1993-07-22 | 680 | 685 | 680 | 684 | 91,000 | 684 |
| 1993-07-21 | 680 | 681 | 660 | 660 | 71,000 | 660 |
| 1993-07-20 | 660 | 720 | 660 | 716 | 137,000 | 716 |
| 1993-07-19 | 659 | 663 | 659 | 663 | 11,000 | 663 |
| 1993-07-16 | 659 | 660 | 650 | 650 | 13,000 | 650 |
| 1993-07-15 | 650 | 663 | 650 | 660 | 9,000 | 660 |
| 1993-07-14 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1993-07-13 | 639 | 650 | 630 | 650 | 20,000 | 650 |
| 1993-07-12 | 630 | 639 | 630 | 639 | 3,000 | 639 |
| 1993-07-09 | 621 | 640 | 620 | 620 | 5,000 | 620 |
| 1993-07-08 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1993-07-07 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1993-07-06 | 616 | 618 | 616 | 618 | 10,000 | 618 |
| 1993-07-05 | 650 | 650 | 630 | 630 | 7,000 | 630 |
| 1993-07-02 | 667 | 667 | 641 | 641 | 31,000 | 641 |
| 1993-07-01 | 660 | 675 | 660 | 660 | 78,000 | 660 |
| 1993-06-30 | 655 | 655 | 650 | 650 | 17,000 | 650 |
| 1993-06-29 | 659 | 660 | 655 | 655 | 38,000 | 655 |
| 1993-06-28 | 640 | 665 | 640 | 665 | 25,000 | 665 |
| 1993-06-25 | 640 | 644 | 631 | 635 | 25,000 | 635 |
| 1993-06-24 | 610 | 640 | 601 | 640 | 37,000 | 640 |
| 1993-06-23 | 608 | 608 | 608 | 608 | 9,000 | 608 |
| 1993-06-22 | 569 | 570 | 560 | 570 | 15,000 | 570 |
| 1993-06-21 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1993-06-18 | 590 | 600 | 581 | 591 | 12,000 | 591 |
| 1993-06-17 | 580 | 582 | 580 | 580 | 8,000 | 580 |
| 1993-06-16 | 600 | 600 | 580 | 580 | 13,000 | 580 |
| 1993-06-15 | 635 | 635 | 621 | 621 | 5,000 | 621 |
| 1993-06-14 | 640 | 640 | 638 | 638 | 6,000 | 638 |
| 1993-06-11 | 636 | 640 | 635 | 638 | 11,000 | 638 |
| 1993-06-10 | 644 | 645 | 635 | 635 | 26,000 | 635 |
| 1993-06-08 | 645 | 645 | 640 | 640 | 31,000 | 640 |
| 1993-06-07 | 648 | 648 | 631 | 631 | 3,000 | 631 |
| 1993-06-04 | 626 | 630 | 626 | 630 | 9,000 | 630 |
| 1993-06-03 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1993-06-02 | 640 | 640 | 615 | 615 | 6,000 | 615 |
| 1993-06-01 | 645 | 649 | 644 | 645 | 6,000 | 645 |
| 1993-05-31 | 652 | 652 | 645 | 645 | 5,000 | 645 |
| 1993-05-28 | 650 | 655 | 650 | 650 | 31,000 | 650 |
| 1993-05-27 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1993-05-26 | 645 | 650 | 645 | 649 | 35,000 | 649 |
| 1993-05-25 | 620 | 640 | 620 | 635 | 23,000 | 635 |
| 1993-05-24 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1993-05-21 | 615 | 615 | 605 | 610 | 11,000 | 610 |
| 1993-05-20 | 612 | 619 | 610 | 610 | 10,000 | 610 |
| 1993-05-19 | 617 | 617 | 610 | 610 | 2,000 | 610 |
| 1993-05-18 | 612 | 620 | 612 | 620 | 3,000 | 620 |
| 1993-05-17 | 611 | 620 | 610 | 619 | 6,000 | 619 |
| 1993-05-14 | 622 | 630 | 605 | 605 | 23,000 | 605 |
| 1993-05-13 | 630 | 635 | 630 | 630 | 16,000 | 630 |
| 1993-05-12 | 629 | 640 | 629 | 630 | 81,000 | 630 |
| 1993-05-11 | 630 | 630 | 618 | 629 | 19,000 | 629 |
| 1993-05-10 | 595 | 615 | 595 | 600 | 35,000 | 600 |
| 1993-05-07 | 561 | 590 | 561 | 590 | 39,000 | 590 |
| 1993-05-06 | 560 | 561 | 560 | 561 | 9,000 | 561 |
| 1993-04-30 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 1993-04-28 | 555 | 555 | 550 | 550 | 9,000 | 550 |
| 1993-04-27 | 565 | 565 | 531 | 531 | 22,000 | 531 |
| 1993-04-23 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 1993-04-22 | 566 | 570 | 566 | 570 | 12,000 | 570 |
| 1993-04-21 | 588 | 590 | 577 | 580 | 46,000 | 580 |
| 1993-04-20 | 582 | 587 | 580 | 586 | 44,000 | 586 |
| 1993-04-19 | 588 | 588 | 575 | 583 | 26,000 | 583 |
| 1993-04-16 | 542 | 573 | 542 | 560 | 53,000 | 560 |
| 1993-04-15 | 540 | 545 | 530 | 540 | 10,000 | 540 |
| 1993-04-14 | 550 | 550 | 545 | 545 | 32,000 | 545 |
| 1993-04-13 | 542 | 544 | 525 | 544 | 35,000 | 544 |
| 1993-04-12 | 533 | 549 | 530 | 535 | 41,000 | 535 |
| 1993-04-09 | 532 | 535 | 520 | 523 | 25,000 | 523 |
| 1993-04-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-04-07 | 505 | 510 | 505 | 510 | 9,000 | 510 |
| 1993-04-06 | 519 | 519 | 517 | 517 | 12,000 | 517 |
| 1993-04-05 | 500 | 519 | 500 | 519 | 10,000 | 519 |
| 1993-04-02 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 1993-04-01 | 515 | 515 | 505 | 515 | 8,000 | 515 |
| 1993-03-31 | 515 | 520 | 515 | 520 | 14,000 | 520 |
| 1993-03-30 | 525 | 525 | 515 | 515 | 15,000 | 515 |
| 1993-03-29 | 510 | 515 | 510 | 515 | 7,000 | 515 |
| 1993-03-26 | 501 | 505 | 485 | 485 | 11,000 | 485 |
| 1993-03-25 | 510 | 514 | 500 | 500 | 6,000 | 500 |
| 1993-03-24 | 517 | 517 | 500 | 514 | 10,000 | 514 |
| 1993-03-23 | 517 | 517 | 510 | 517 | 7,000 | 517 |
| 1993-03-22 | 519 | 520 | 515 | 520 | 14,000 | 520 |
| 1993-03-19 | 524 | 525 | 515 | 520 | 34,000 | 520 |
| 1993-03-18 | 510 | 529 | 510 | 525 | 48,000 | 525 |
| 1993-03-17 | 502 | 514 | 500 | 510 | 55,000 | 510 |
| 1993-03-16 | 501 | 508 | 500 | 502 | 61,000 | 502 |
| 1993-03-15 | 476 | 483 | 472 | 481 | 27,000 | 481 |
| 1993-03-12 | 459 | 460 | 451 | 451 | 4,000 | 451 |
| 1993-03-11 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 1993-03-10 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 1993-03-09 | 465 | 477 | 465 | 477 | 6,000 | 477 |
| 1993-03-08 | 463 | 470 | 463 | 465 | 7,000 | 465 |
| 1993-03-05 | 459 | 465 | 459 | 463 | 17,000 | 463 |
| 1993-03-04 | 460 | 460 | 455 | 460 | 14,000 | 460 |
| 1993-03-03 | 454 | 460 | 451 | 460 | 11,000 | 460 |
| 1993-03-02 | 446 | 455 | 442 | 455 | 14,000 | 455 |
| 1993-03-01 | 461 | 461 | 445 | 450 | 11,000 | 450 |
| 1993-02-26 | 475 | 480 | 470 | 473 | 37,000 | 473 |
| 1993-02-25 | 441 | 475 | 441 | 475 | 51,000 | 475 |
| 1993-02-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-02-19 | 402 | 405 | 402 | 405 | 5,000 | 405 |
| 1993-02-18 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1993-02-17 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1993-02-15 | 405 | 405 | 402 | 402 | 4,000 | 402 |
| 1993-02-12 | 404 | 404 | 401 | 404 | 6,000 | 404 |
| 1993-02-10 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1993-02-09 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1993-02-08 | 400 | 402 | 400 | 402 | 5,000 | 402 |
| 1993-02-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-04 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-02-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-02-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-01-29 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 1993-01-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-01-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1993-01-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-01-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1993-01-07 | 405 | 406 | 405 | 406 | 8,000 | 406 |
| 1993-01-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1993-01-04 | 422 | 422 | 422 | 422 | 2,000 | 422 |
分割・併合履歴 ： なし
