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