2009 鳥越製粉(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 650 | 650 | 636 | 641 | 17,000 | 641 |
| 1994-12-29 | 650 | 657 | 636 | 657 | 49,000 | 657 |
| 1994-12-28 | 677 | 690 | 660 | 660 | 110,000 | 660 |
| 1994-12-27 | 654 | 678 | 650 | 678 | 113,000 | 678 |
| 1994-12-26 | 650 | 656 | 630 | 630 | 99,000 | 630 |
| 1994-12-22 | 607 | 640 | 607 | 640 | 86,000 | 640 |
| 1994-12-21 | 602 | 610 | 602 | 604 | 58,000 | 604 |
| 1994-12-20 | 604 | 605 | 596 | 601 | 60,000 | 601 |
| 1994-12-19 | 606 | 609 | 604 | 604 | 44,000 | 604 |
| 1994-12-16 | 610 | 610 | 601 | 607 | 61,000 | 607 |
| 1994-12-15 | 616 | 616 | 610 | 611 | 35,000 | 611 |
| 1994-12-14 | 620 | 620 | 610 | 612 | 34,000 | 612 |
| 1994-12-13 | 618 | 620 | 616 | 620 | 51,000 | 620 |
| 1994-12-12 | 620 | 628 | 616 | 616 | 36,000 | 616 |
| 1994-12-09 | 633 | 639 | 615 | 615 | 61,000 | 615 |
| 1994-12-08 | 641 | 645 | 631 | 645 | 33,000 | 645 |
| 1994-12-07 | 650 | 650 | 631 | 631 | 34,000 | 631 |
| 1994-12-06 | 654 | 654 | 646 | 650 | 61,000 | 650 |
| 1994-12-05 | 655 | 660 | 654 | 654 | 18,000 | 654 |
| 1994-12-02 | 646 | 650 | 644 | 644 | 50,000 | 644 |
| 1994-12-01 | 650 | 660 | 645 | 645 | 46,000 | 645 |
| 1994-11-30 | 665 | 670 | 650 | 650 | 48,000 | 650 |
| 1994-11-29 | 665 | 680 | 661 | 661 | 57,000 | 661 |
| 1994-11-28 | 656 | 665 | 650 | 665 | 46,000 | 665 |
| 1994-11-25 | 628 | 643 | 620 | 620 | 61,000 | 620 |
| 1994-11-24 | 630 | 630 | 620 | 628 | 83,000 | 628 |
| 1994-11-22 | 669 | 669 | 641 | 650 | 54,000 | 650 |
| 1994-11-21 | 690 | 690 | 662 | 670 | 29,000 | 670 |
| 1994-11-18 | 676 | 681 | 670 | 680 | 40,000 | 680 |
| 1994-11-17 | 685 | 690 | 666 | 666 | 50,000 | 666 |
| 1994-11-16 | 676 | 690 | 675 | 680 | 88,000 | 680 |
| 1994-11-15 | 670 | 691 | 665 | 681 | 93,000 | 681 |
| 1994-11-14 | 680 | 680 | 655 | 661 | 84,000 | 661 |
| 1994-11-11 | 666 | 694 | 666 | 686 | 120,000 | 686 |
| 1994-11-10 | 719 | 719 | 672 | 675 | 99,000 | 675 |
| 1994-11-09 | 745 | 745 | 690 | 710 | 171,000 | 710 |
| 1994-11-08 | 736 | 737 | 710 | 736 | 207,000 | 736 |
| 1994-11-07 | 789 | 789 | 740 | 743 | 289,000 | 743 |
| 1994-11-04 | 795 | 805 | 785 | 786 | 1,214,000 | 786 |
| 1994-11-02 | 755 | 801 | 755 | 782 | 2,257,000 | 782 |
| 1994-11-01 | 713 | 763 | 712 | 752 | 1,371,000 | 752 |
| 1994-10-31 | 674 | 714 | 674 | 703 | 186,000 | 703 |
| 1994-10-28 | 676 | 676 | 665 | 676 | 48,000 | 676 |
| 1994-10-27 | 684 | 684 | 665 | 673 | 98,000 | 673 |
| 1994-10-26 | 688 | 688 | 665 | 685 | 62,000 | 685 |
| 1994-10-25 | 710 | 717 | 669 | 685 | 359,000 | 685 |
| 1994-10-24 | 675 | 726 | 675 | 700 | 1,037,000 | 700 |
| 1994-10-21 | 685 | 685 | 666 | 680 | 163,000 | 680 |
| 1994-10-20 | 665 | 691 | 660 | 691 | 332,000 | 691 |
| 1994-10-19 | 665 | 675 | 656 | 656 | 86,000 | 656 |
| 1994-10-18 | 640 | 671 | 640 | 665 | 141,000 | 665 |
| 1994-10-17 | 627 | 630 | 627 | 630 | 5,000 | 630 |
| 1994-10-14 | 630 | 635 | 625 | 625 | 18,000 | 625 |
| 1994-10-13 | 620 | 622 | 620 | 622 | 12,000 | 622 |
| 1994-10-12 | 631 | 631 | 630 | 630 | 9,000 | 630 |
| 1994-10-11 | 625 | 630 | 625 | 630 | 8,000 | 630 |
| 1994-10-07 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1994-10-06 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 1994-10-05 | 610 | 615 | 606 | 610 | 18,000 | 610 |
| 1994-10-04 | 645 | 645 | 630 | 630 | 8,000 | 630 |
| 1994-10-03 | 648 | 648 | 634 | 645 | 18,000 | 645 |
| 1994-09-30 | 625 | 648 | 625 | 636 | 38,000 | 636 |
| 1994-09-29 | 616 | 622 | 616 | 620 | 37,000 | 620 |
| 1994-09-28 | 612 | 612 | 610 | 611 | 10,000 | 611 |
| 1994-09-27 | 612 | 612 | 610 | 612 | 34,000 | 612 |
| 1994-09-26 | 614 | 617 | 612 | 612 | 10,000 | 612 |
| 1994-09-22 | 610 | 614 | 610 | 614 | 14,000 | 614 |
| 1994-09-21 | 609 | 610 | 602 | 610 | 24,000 | 610 |
| 1994-09-20 | 605 | 609 | 601 | 609 | 20,000 | 609 |
| 1994-09-19 | 609 | 609 | 601 | 601 | 25,000 | 601 |
| 1994-09-16 | 604 | 605 | 600 | 605 | 15,000 | 605 |
| 1994-09-14 | 607 | 607 | 602 | 603 | 7,000 | 603 |
| 1994-09-13 | 611 | 611 | 602 | 607 | 8,000 | 607 |
| 1994-09-12 | 614 | 615 | 610 | 610 | 12,000 | 610 |
| 1994-09-09 | 610 | 613 | 608 | 613 | 49,000 | 613 |
| 1994-09-08 | 617 | 619 | 610 | 610 | 17,000 | 610 |
| 1994-09-07 | 629 | 629 | 616 | 616 | 18,000 | 616 |
| 1994-09-06 | 631 | 631 | 616 | 630 | 20,000 | 630 |
| 1994-09-05 | 618 | 640 | 618 | 630 | 14,000 | 630 |
| 1994-09-02 | 618 | 618 | 616 | 616 | 9,000 | 616 |
| 1994-09-01 | 616 | 620 | 612 | 615 | 32,000 | 615 |
| 1994-08-31 | 635 | 635 | 624 | 624 | 13,000 | 624 |
| 1994-08-30 | 639 | 642 | 635 | 635 | 19,000 | 635 |
| 1994-08-29 | 650 | 660 | 645 | 649 | 28,000 | 649 |
| 1994-08-26 | 653 | 653 | 650 | 650 | 18,000 | 650 |
| 1994-08-25 | 666 | 675 | 650 | 650 | 19,000 | 650 |
| 1994-08-24 | 668 | 670 | 663 | 665 | 36,000 | 665 |
| 1994-08-23 | 656 | 670 | 650 | 653 | 31,000 | 653 |
| 1994-08-22 | 660 | 665 | 655 | 655 | 29,000 | 655 |
| 1994-08-19 | 670 | 680 | 670 | 670 | 44,000 | 670 |
| 1994-08-18 | 680 | 680 | 670 | 680 | 56,000 | 680 |
| 1994-08-17 | 658 | 660 | 658 | 660 | 12,000 | 660 |
| 1994-08-16 | 678 | 678 | 670 | 675 | 45,000 | 675 |
| 1994-08-15 | 675 | 677 | 670 | 677 | 23,000 | 677 |
| 1994-08-12 | 657 | 673 | 650 | 673 | 83,000 | 673 |
| 1994-08-11 | 670 | 680 | 656 | 664 | 94,000 | 664 |
| 1994-08-10 | 676 | 693 | 670 | 670 | 566,000 | 670 |
| 1994-08-09 | 658 | 675 | 650 | 666 | 267,000 | 666 |
| 1994-08-08 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1994-08-05 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-08-03 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1994-08-02 | 600 | 601 | 600 | 600 | 5,000 | 600 |
| 1994-08-01 | 599 | 600 | 599 | 600 | 11,000 | 600 |
| 1994-07-29 | 600 | 610 | 600 | 610 | 12,000 | 610 |
| 1994-07-28 | 600 | 600 | 589 | 600 | 6,000 | 600 |
| 1994-07-27 | 601 | 601 | 600 | 600 | 7,000 | 600 |
| 1994-07-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-07-25 | 629 | 629 | 620 | 620 | 11,000 | 620 |
| 1994-07-22 | 625 | 630 | 625 | 625 | 8,000 | 625 |
| 1994-07-21 | 639 | 640 | 625 | 625 | 22,000 | 625 |
| 1994-07-20 | 626 | 630 | 625 | 629 | 44,000 | 629 |
| 1994-07-19 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1994-07-18 | 624 | 624 | 620 | 620 | 5,000 | 620 |
| 1994-07-15 | 619 | 624 | 615 | 624 | 10,000 | 624 |
| 1994-07-14 | 620 | 620 | 619 | 619 | 4,000 | 619 |
| 1994-07-13 | 592 | 615 | 592 | 610 | 9,000 | 610 |
| 1994-07-12 | 600 | 600 | 587 | 590 | 10,000 | 590 |
| 1994-07-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-07-08 | 617 | 618 | 607 | 607 | 24,000 | 607 |
| 1994-07-07 | 625 | 625 | 612 | 612 | 9,000 | 612 |
| 1994-07-06 | 625 | 630 | 620 | 622 | 22,000 | 622 |
| 1994-07-05 | 606 | 625 | 606 | 625 | 23,000 | 625 |
| 1994-07-04 | 591 | 605 | 591 | 605 | 15,000 | 605 |
| 1994-07-01 | 596 | 596 | 591 | 591 | 6,000 | 591 |
| 1994-06-30 | 590 | 600 | 590 | 597 | 7,000 | 597 |
| 1994-06-29 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1994-06-28 | 590 | 590 | 588 | 588 | 11,000 | 588 |
| 1994-06-27 | 590 | 599 | 590 | 590 | 12,000 | 590 |
| 1994-06-24 | 601 | 605 | 600 | 600 | 4,000 | 600 |
| 1994-06-23 | 595 | 600 | 592 | 599 | 6,000 | 599 |
| 1994-06-22 | 589 | 590 | 585 | 585 | 11,000 | 585 |
| 1994-06-21 | 601 | 601 | 590 | 590 | 21,000 | 590 |
| 1994-06-20 | 610 | 610 | 605 | 605 | 17,000 | 605 |
| 1994-06-17 | 600 | 615 | 600 | 610 | 23,000 | 610 |
| 1994-06-16 | 606 | 606 | 600 | 601 | 19,000 | 601 |
| 1994-06-15 | 606 | 610 | 606 | 606 | 9,000 | 606 |
| 1994-06-14 | 605 | 606 | 601 | 605 | 21,000 | 605 |
| 1994-06-13 | 615 | 620 | 614 | 615 | 22,000 | 615 |
| 1994-06-10 | 611 | 615 | 605 | 610 | 18,000 | 610 |
| 1994-06-09 | 606 | 610 | 606 | 606 | 37,000 | 606 |
| 1994-06-08 | 601 | 619 | 601 | 617 | 18,000 | 617 |
| 1994-06-07 | 600 | 600 | 596 | 600 | 6,000 | 600 |
| 1994-06-06 | 600 | 604 | 600 | 600 | 15,000 | 600 |
| 1994-06-03 | 605 | 605 | 600 | 600 | 9,000 | 600 |
| 1994-06-02 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 1994-06-01 | 610 | 610 | 595 | 605 | 9,000 | 605 |
| 1994-05-31 | 605 | 605 | 595 | 595 | 6,000 | 595 |
| 1994-05-30 | 605 | 606 | 605 | 606 | 12,000 | 606 |
| 1994-05-27 | 586 | 600 | 586 | 600 | 43,000 | 600 |
| 1994-05-26 | 580 | 590 | 580 | 585 | 6,000 | 585 |
| 1994-05-25 | 586 | 586 | 581 | 581 | 8,000 | 581 |
| 1994-05-24 | 586 | 586 | 585 | 585 | 7,000 | 585 |
| 1994-05-23 | 585 | 586 | 585 | 585 | 5,000 | 585 |
| 1994-05-20 | 585 | 586 | 582 | 585 | 17,000 | 585 |
| 1994-05-19 | 582 | 583 | 581 | 581 | 6,000 | 581 |
| 1994-05-18 | 575 | 576 | 575 | 576 | 3,000 | 576 |
| 1994-05-17 | 580 | 590 | 571 | 590 | 12,000 | 590 |
| 1994-05-16 | 601 | 601 | 590 | 590 | 8,000 | 590 |
| 1994-05-13 | 600 | 600 | 595 | 595 | 8,000 | 595 |
| 1994-05-12 | 600 | 605 | 600 | 600 | 14,000 | 600 |
| 1994-05-11 | 600 | 606 | 600 | 606 | 6,000 | 606 |
| 1994-05-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-05-09 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 1994-05-06 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1994-05-02 | 598 | 598 | 590 | 590 | 6,000 | 590 |
| 1994-04-28 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 1994-04-27 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 1994-04-26 | 621 | 621 | 603 | 603 | 8,000 | 603 |
| 1994-04-25 | 630 | 630 | 615 | 615 | 14,000 | 615 |
| 1994-04-22 | 620 | 630 | 620 | 621 | 12,000 | 621 |
| 1994-04-21 | 611 | 611 | 609 | 609 | 13,000 | 609 |
| 1994-04-20 | 610 | 615 | 610 | 611 | 5,000 | 611 |
| 1994-04-19 | 620 | 620 | 610 | 610 | 23,000 | 610 |
| 1994-04-18 | 613 | 620 | 610 | 620 | 11,000 | 620 |
| 1994-04-15 | 624 | 625 | 613 | 613 | 13,000 | 613 |
| 1994-04-14 | 624 | 625 | 619 | 625 | 23,000 | 625 |
| 1994-04-13 | 621 | 623 | 618 | 618 | 19,000 | 618 |
| 1994-04-12 | 622 | 622 | 618 | 618 | 10,000 | 618 |
| 1994-04-11 | 634 | 634 | 613 | 625 | 31,000 | 625 |
| 1994-04-08 | 605 | 635 | 600 | 630 | 111,000 | 630 |
| 1994-04-07 | 595 | 600 | 595 | 600 | 15,000 | 600 |
| 1994-04-06 | 595 | 595 | 590 | 590 | 12,000 | 590 |
| 1994-04-05 | 570 | 585 | 570 | 585 | 9,000 | 585 |
| 1994-04-04 | 582 | 582 | 580 | 580 | 4,000 | 580 |
| 1994-04-01 | 592 | 595 | 592 | 592 | 7,000 | 592 |
| 1994-03-31 | 590 | 590 | 562 | 562 | 16,000 | 562 |
| 1994-03-30 | 593 | 593 | 580 | 580 | 14,000 | 580 |
| 1994-03-29 | 580 | 595 | 580 | 595 | 15,000 | 595 |
| 1994-03-28 | 563 | 580 | 563 | 571 | 6,000 | 571 |
| 1994-03-25 | 568 | 568 | 550 | 559 | 24,000 | 559 |
| 1994-03-24 | 588 | 588 | 570 | 570 | 28,000 | 570 |
| 1994-03-23 | 598 | 598 | 588 | 588 | 5,000 | 588 |
| 1994-03-22 | 602 | 605 | 588 | 588 | 21,000 | 588 |
| 1994-03-18 | 610 | 610 | 601 | 601 | 12,000 | 601 |
| 1994-03-17 | 620 | 620 | 610 | 610 | 20,000 | 610 |
| 1994-03-16 | 635 | 635 | 620 | 620 | 37,000 | 620 |
| 1994-03-15 | 605 | 628 | 605 | 627 | 31,000 | 627 |
| 1994-03-14 | 600 | 610 | 600 | 606 | 32,000 | 606 |
| 1994-03-11 | 610 | 615 | 605 | 605 | 38,000 | 605 |
| 1994-03-10 | 596 | 620 | 595 | 600 | 38,000 | 600 |
| 1994-03-09 | 649 | 650 | 595 | 595 | 93,000 | 595 |
| 1994-03-08 | 610 | 643 | 610 | 639 | 129,000 | 639 |
| 1994-03-07 | 600 | 607 | 590 | 592 | 67,000 | 592 |
| 1994-03-04 | 561 | 578 | 561 | 578 | 15,000 | 578 |
| 1994-03-03 | 568 | 570 | 550 | 556 | 16,000 | 556 |
| 1994-03-02 | 581 | 595 | 575 | 575 | 36,000 | 575 |
| 1994-03-01 | 552 | 601 | 551 | 573 | 109,000 | 573 |
| 1994-02-28 | 539 | 539 | 538 | 538 | 2,000 | 538 |
| 1994-02-25 | 539 | 539 | 528 | 530 | 9,000 | 530 |
| 1994-02-24 | 530 | 540 | 530 | 540 | 14,000 | 540 |
| 1994-02-23 | 506 | 535 | 506 | 520 | 14,000 | 520 |
| 1994-02-22 | 510 | 510 | 506 | 506 | 6,000 | 506 |
| 1994-02-21 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1994-02-18 | 518 | 520 | 517 | 520 | 5,000 | 520 |
| 1994-02-17 | 515 | 517 | 507 | 517 | 38,000 | 517 |
| 1994-02-15 | 506 | 508 | 501 | 508 | 19,000 | 508 |
| 1994-02-14 | 520 | 520 | 506 | 506 | 2,000 | 506 |
| 1994-02-10 | 530 | 531 | 520 | 520 | 15,000 | 520 |
| 1994-02-09 | 541 | 543 | 535 | 535 | 14,000 | 535 |
| 1994-02-08 | 536 | 544 | 535 | 540 | 27,000 | 540 |
| 1994-02-07 | 543 | 545 | 530 | 535 | 27,000 | 535 |
| 1994-02-04 | 530 | 547 | 530 | 543 | 57,000 | 543 |
| 1994-02-03 | 505 | 521 | 505 | 521 | 26,000 | 521 |
| 1994-02-02 | 509 | 510 | 503 | 503 | 9,000 | 503 |
| 1994-02-01 | 529 | 529 | 508 | 508 | 5,000 | 508 |
| 1994-01-31 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1994-01-28 | 495 | 495 | 486 | 486 | 14,000 | 486 |
| 1994-01-27 | 486 | 498 | 486 | 495 | 7,000 | 495 |
| 1994-01-26 | 478 | 481 | 478 | 481 | 8,000 | 481 |
| 1994-01-25 | 470 | 478 | 470 | 478 | 6,000 | 478 |
| 1994-01-24 | 489 | 489 | 465 | 465 | 65,000 | 465 |
| 1994-01-21 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 1994-01-20 | 499 | 499 | 491 | 491 | 14,000 | 491 |
| 1994-01-19 | 496 | 500 | 496 | 500 | 11,000 | 500 |
| 1994-01-18 | 513 | 513 | 495 | 495 | 7,000 | 495 |
| 1994-01-17 | 505 | 505 | 491 | 496 | 6,000 | 496 |
| 1994-01-14 | 490 | 491 | 490 | 490 | 7,000 | 490 |
| 1994-01-13 | 520 | 520 | 505 | 505 | 12,000 | 505 |
| 1994-01-12 | 480 | 515 | 480 | 515 | 56,000 | 515 |
| 1994-01-11 | 450 | 465 | 450 | 465 | 24,000 | 465 |
| 1994-01-10 | 435 | 445 | 435 | 445 | 12,000 | 445 |
| 1994-01-07 | 425 | 426 | 424 | 425 | 23,000 | 425 |
| 1994-01-06 | 421 | 423 | 421 | 423 | 5,000 | 423 |
| 1994-01-05 | 422 | 422 | 421 | 421 | 18,000 | 421 |
| 1994-01-04 | 422 | 422 | 420 | 422 | 7,000 | 422 |
分割・併合履歴 ： なし
