2009 鳥越製粉(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 559 | 570 | 559 | 570 | 9,000 | 570 |
| 1995-12-28 | 561 | 574 | 555 | 555 | 47,000 | 555 |
| 1995-12-27 | 551 | 573 | 550 | 570 | 56,000 | 570 |
| 1995-12-26 | 560 | 560 | 550 | 550 | 44,000 | 550 |
| 1995-12-25 | 560 | 561 | 557 | 561 | 27,000 | 561 |
| 1995-12-22 | 554 | 560 | 554 | 556 | 61,000 | 556 |
| 1995-12-21 | 551 | 560 | 550 | 550 | 55,000 | 550 |
| 1995-12-20 | 560 | 561 | 555 | 560 | 46,000 | 560 |
| 1995-12-19 | 555 | 570 | 552 | 553 | 37,000 | 553 |
| 1995-12-18 | 560 | 570 | 550 | 557 | 84,000 | 557 |
| 1995-12-15 | 587 | 589 | 565 | 569 | 65,000 | 569 |
| 1995-12-14 | 582 | 593 | 573 | 590 | 51,000 | 590 |
| 1995-12-13 | 614 | 614 | 581 | 597 | 228,000 | 597 |
| 1995-12-12 | 598 | 617 | 590 | 604 | 784,000 | 604 |
| 1995-12-11 | 565 | 596 | 565 | 579 | 234,000 | 579 |
| 1995-12-08 | 552 | 560 | 530 | 557 | 46,000 | 557 |
| 1995-12-07 | 554 | 560 | 552 | 552 | 44,000 | 552 |
| 1995-12-06 | 551 | 560 | 550 | 554 | 56,000 | 554 |
| 1995-12-05 | 560 | 570 | 550 | 550 | 68,000 | 550 |
| 1995-12-04 | 580 | 590 | 550 | 550 | 117,000 | 550 |
| 1995-12-01 | 576 | 580 | 560 | 574 | 171,000 | 574 |
| 1995-11-30 | 606 | 620 | 570 | 580 | 773,000 | 580 |
| 1995-11-29 | 539 | 626 | 539 | 605 | 2,700,000 | 605 |
| 1995-11-28 | 505 | 543 | 505 | 526 | 176,000 | 526 |
| 1995-11-27 | 500 | 504 | 496 | 498 | 46,000 | 498 |
| 1995-11-24 | 494 | 495 | 491 | 491 | 15,000 | 491 |
| 1995-11-22 | 495 | 495 | 490 | 495 | 25,000 | 495 |
| 1995-11-21 | 491 | 497 | 491 | 497 | 7,000 | 497 |
| 1995-11-20 | 490 | 491 | 490 | 491 | 7,000 | 491 |
| 1995-11-17 | 497 | 500 | 492 | 500 | 18,000 | 500 |
| 1995-11-16 | 500 | 500 | 496 | 496 | 11,000 | 496 |
| 1995-11-15 | 502 | 502 | 497 | 497 | 23,000 | 497 |
| 1995-11-14 | 500 | 502 | 500 | 500 | 20,000 | 500 |
| 1995-11-13 | 493 | 498 | 493 | 495 | 19,000 | 495 |
| 1995-11-10 | 501 | 504 | 491 | 494 | 25,000 | 494 |
| 1995-11-09 | 521 | 521 | 506 | 506 | 13,000 | 506 |
| 1995-11-08 | 504 | 515 | 502 | 505 | 36,000 | 505 |
| 1995-11-07 | 495 | 499 | 495 | 499 | 11,000 | 499 |
| 1995-11-06 | 492 | 500 | 490 | 495 | 57,000 | 495 |
| 1995-11-02 | 498 | 498 | 487 | 487 | 16,000 | 487 |
| 1995-11-01 | 493 | 493 | 483 | 489 | 16,000 | 489 |
| 1995-10-31 | 485 | 490 | 481 | 485 | 15,000 | 485 |
| 1995-10-30 | 485 | 490 | 485 | 485 | 19,000 | 485 |
| 1995-10-27 | 495 | 496 | 486 | 490 | 39,000 | 490 |
| 1995-10-26 | 504 | 510 | 500 | 501 | 15,000 | 501 |
| 1995-10-25 | 510 | 515 | 505 | 505 | 33,000 | 505 |
| 1995-10-24 | 510 | 519 | 510 | 515 | 18,000 | 515 |
| 1995-10-23 | 510 | 515 | 506 | 506 | 17,000 | 506 |
| 1995-10-20 | 513 | 516 | 510 | 516 | 18,000 | 516 |
| 1995-10-19 | 526 | 529 | 510 | 511 | 141,000 | 511 |
| 1995-10-18 | 530 | 550 | 530 | 546 | 289,000 | 546 |
| 1995-10-17 | 528 | 532 | 515 | 528 | 150,000 | 528 |
| 1995-10-16 | 502 | 519 | 502 | 515 | 72,000 | 515 |
| 1995-10-13 | 484 | 486 | 478 | 485 | 108,000 | 485 |
| 1995-10-12 | 481 | 482 | 480 | 480 | 33,000 | 480 |
| 1995-10-11 | 492 | 492 | 486 | 486 | 19,000 | 486 |
| 1995-10-09 | 505 | 505 | 495 | 495 | 4,000 | 495 |
| 1995-10-06 | 493 | 505 | 493 | 505 | 12,000 | 505 |
| 1995-10-05 | 515 | 519 | 500 | 510 | 59,000 | 510 |
| 1995-10-04 | 496 | 496 | 490 | 490 | 43,000 | 490 |
| 1995-10-03 | 510 | 510 | 496 | 496 | 7,000 | 496 |
| 1995-10-02 | 513 | 513 | 495 | 495 | 4,000 | 495 |
| 1995-09-29 | 501 | 507 | 499 | 499 | 17,000 | 499 |
| 1995-09-28 | 527 | 527 | 500 | 500 | 8,000 | 500 |
| 1995-09-27 | 534 | 534 | 516 | 528 | 54,000 | 528 |
| 1995-09-26 | 519 | 526 | 510 | 526 | 47,000 | 526 |
| 1995-09-25 | 520 | 520 | 510 | 520 | 10,000 | 520 |
| 1995-09-22 | 505 | 520 | 505 | 510 | 81,000 | 510 |
| 1995-09-21 | 490 | 496 | 484 | 490 | 102,000 | 490 |
| 1995-09-20 | 497 | 497 | 490 | 490 | 11,000 | 490 |
| 1995-09-19 | 495 | 495 | 487 | 487 | 44,000 | 487 |
| 1995-09-18 | 495 | 500 | 495 | 495 | 16,000 | 495 |
| 1995-09-14 | 487 | 495 | 487 | 495 | 35,000 | 495 |
| 1995-09-13 | 503 | 503 | 492 | 492 | 20,000 | 492 |
| 1995-09-12 | 505 | 505 | 491 | 499 | 41,000 | 499 |
| 1995-09-11 | 518 | 518 | 503 | 503 | 15,000 | 503 |
| 1995-09-08 | 510 | 517 | 501 | 512 | 46,000 | 512 |
| 1995-09-07 | 501 | 506 | 501 | 506 | 16,000 | 506 |
| 1995-09-06 | 506 | 510 | 501 | 501 | 17,000 | 501 |
| 1995-09-05 | 502 | 507 | 501 | 506 | 15,000 | 506 |
| 1995-09-04 | 521 | 521 | 502 | 502 | 54,000 | 502 |
| 1995-09-01 | 503 | 503 | 500 | 501 | 26,000 | 501 |
| 1995-08-31 | 501 | 503 | 501 | 502 | 22,000 | 502 |
| 1995-08-30 | 510 | 510 | 505 | 505 | 19,000 | 505 |
| 1995-08-29 | 507 | 517 | 507 | 514 | 23,000 | 514 |
| 1995-08-28 | 520 | 520 | 502 | 505 | 23,000 | 505 |
| 1995-08-25 | 509 | 519 | 507 | 510 | 30,000 | 510 |
| 1995-08-24 | 502 | 510 | 502 | 507 | 63,000 | 507 |
| 1995-08-23 | 525 | 525 | 500 | 524 | 88,000 | 524 |
| 1995-08-22 | 542 | 546 | 530 | 544 | 97,000 | 544 |
| 1995-08-21 | 536 | 542 | 526 | 539 | 85,000 | 539 |
| 1995-08-18 | 519 | 526 | 519 | 526 | 30,000 | 526 |
| 1995-08-17 | 525 | 530 | 515 | 518 | 97,000 | 518 |
| 1995-08-16 | 535 | 540 | 521 | 521 | 68,000 | 521 |
| 1995-08-15 | 514 | 525 | 513 | 515 | 44,000 | 515 |
| 1995-08-14 | 505 | 514 | 503 | 505 | 18,000 | 505 |
| 1995-08-11 | 502 | 522 | 500 | 502 | 38,000 | 502 |
| 1995-08-10 | 516 | 516 | 496 | 500 | 53,000 | 500 |
| 1995-08-09 | 505 | 515 | 501 | 501 | 5,000 | 501 |
| 1995-08-08 | 506 | 514 | 501 | 501 | 24,000 | 501 |
| 1995-08-07 | 515 | 520 | 506 | 506 | 32,000 | 506 |
| 1995-08-04 | 512 | 525 | 506 | 515 | 45,000 | 515 |
| 1995-08-03 | 516 | 525 | 510 | 524 | 58,000 | 524 |
| 1995-08-02 | 501 | 515 | 500 | 515 | 23,000 | 515 |
| 1995-08-01 | 511 | 527 | 505 | 505 | 28,000 | 505 |
| 1995-07-31 | 509 | 515 | 506 | 506 | 32,000 | 506 |
| 1995-07-28 | 511 | 525 | 509 | 516 | 34,000 | 516 |
| 1995-07-27 | 508 | 520 | 507 | 511 | 94,000 | 511 |
| 1995-07-26 | 500 | 520 | 500 | 505 | 78,000 | 505 |
| 1995-07-25 | 515 | 516 | 491 | 516 | 74,000 | 516 |
| 1995-07-24 | 521 | 540 | 509 | 509 | 34,000 | 509 |
| 1995-07-21 | 525 | 541 | 525 | 540 | 67,000 | 540 |
| 1995-07-20 | 525 | 546 | 525 | 525 | 54,000 | 525 |
| 1995-07-19 | 559 | 559 | 528 | 528 | 31,000 | 528 |
| 1995-07-18 | 545 | 561 | 511 | 561 | 114,000 | 561 |
| 1995-07-17 | 575 | 581 | 565 | 565 | 110,000 | 565 |
| 1995-07-14 | 590 | 599 | 570 | 579 | 379,000 | 579 |
| 1995-07-13 | 540 | 627 | 535 | 615 | 1,284,000 | 615 |
| 1995-07-12 | 480 | 530 | 480 | 530 | 234,000 | 530 |
| 1995-07-11 | 483 | 483 | 470 | 472 | 8,000 | 472 |
| 1995-07-10 | 480 | 488 | 480 | 484 | 41,000 | 484 |
| 1995-07-07 | 472 | 482 | 465 | 465 | 111,000 | 465 |
| 1995-07-06 | 450 | 465 | 450 | 465 | 158,000 | 465 |
| 1995-07-05 | 427 | 439 | 421 | 421 | 47,000 | 421 |
| 1995-07-04 | 410 | 420 | 407 | 420 | 18,000 | 420 |
| 1995-07-03 | 421 | 421 | 405 | 405 | 32,000 | 405 |
| 1995-06-30 | 416 | 420 | 416 | 420 | 15,000 | 420 |
| 1995-06-29 | 416 | 416 | 411 | 416 | 14,000 | 416 |
| 1995-06-28 | 410 | 410 | 405 | 405 | 15,000 | 405 |
| 1995-06-27 | 419 | 420 | 415 | 415 | 17,000 | 415 |
| 1995-06-26 | 420 | 420 | 417 | 417 | 12,000 | 417 |
| 1995-06-23 | 415 | 420 | 415 | 420 | 9,000 | 420 |
| 1995-06-22 | 425 | 425 | 415 | 415 | 9,000 | 415 |
| 1995-06-21 | 410 | 430 | 410 | 420 | 30,000 | 420 |
| 1995-06-20 | 415 | 415 | 411 | 415 | 7,000 | 415 |
| 1995-06-19 | 410 | 411 | 410 | 411 | 3,000 | 411 |
| 1995-06-16 | 423 | 423 | 413 | 413 | 3,000 | 413 |
| 1995-06-15 | 405 | 418 | 400 | 418 | 17,000 | 418 |
| 1995-06-14 | 406 | 406 | 405 | 405 | 6,000 | 405 |
| 1995-06-13 | 400 | 411 | 400 | 406 | 29,000 | 406 |
| 1995-06-12 | 430 | 430 | 410 | 410 | 35,000 | 410 |
| 1995-06-09 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1995-06-08 | 440 | 441 | 440 | 440 | 17,000 | 440 |
| 1995-06-07 | 460 | 460 | 455 | 455 | 30,000 | 455 |
| 1995-06-06 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1995-06-05 | 460 | 462 | 460 | 462 | 3,000 | 462 |
| 1995-06-02 | 450 | 457 | 450 | 456 | 3,000 | 456 |
| 1995-06-01 | 445 | 451 | 441 | 450 | 28,000 | 450 |
| 1995-05-31 | 450 | 450 | 440 | 440 | 15,000 | 440 |
| 1995-05-30 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1995-05-29 | 452 | 452 | 450 | 450 | 15,000 | 450 |
| 1995-05-26 | 462 | 465 | 462 | 465 | 11,000 | 465 |
| 1995-05-24 | 466 | 470 | 462 | 465 | 14,000 | 465 |
| 1995-05-23 | 462 | 466 | 462 | 466 | 19,000 | 466 |
| 1995-05-22 | 466 | 466 | 462 | 462 | 9,000 | 462 |
| 1995-05-19 | 479 | 486 | 476 | 486 | 24,000 | 486 |
| 1995-05-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-05-17 | 490 | 495 | 476 | 480 | 25,000 | 480 |
| 1995-05-16 | 490 | 492 | 487 | 490 | 18,000 | 490 |
| 1995-05-15 | 495 | 503 | 490 | 495 | 40,000 | 495 |
| 1995-05-12 | 494 | 494 | 490 | 490 | 5,000 | 490 |
| 1995-05-11 | 501 | 501 | 490 | 499 | 8,000 | 499 |
| 1995-05-10 | 505 | 505 | 500 | 501 | 12,000 | 501 |
| 1995-05-09 | 502 | 511 | 500 | 510 | 10,000 | 510 |
| 1995-05-08 | 509 | 515 | 505 | 505 | 21,000 | 505 |
| 1995-05-02 | 480 | 516 | 480 | 511 | 52,000 | 511 |
| 1995-05-01 | 490 | 490 | 475 | 480 | 59,000 | 480 |
| 1995-04-28 | 503 | 503 | 495 | 497 | 13,000 | 497 |
| 1995-04-27 | 495 | 505 | 495 | 503 | 17,000 | 503 |
| 1995-04-26 | 502 | 502 | 492 | 493 | 56,000 | 493 |
| 1995-04-25 | 510 | 513 | 501 | 501 | 21,000 | 501 |
| 1995-04-24 | 535 | 535 | 512 | 512 | 19,000 | 512 |
| 1995-04-21 | 515 | 531 | 515 | 529 | 24,000 | 529 |
| 1995-04-20 | 533 | 534 | 511 | 530 | 48,000 | 530 |
| 1995-04-19 | 539 | 539 | 512 | 533 | 77,000 | 533 |
| 1995-04-18 | 499 | 540 | 499 | 530 | 116,000 | 530 |
| 1995-04-17 | 491 | 494 | 491 | 494 | 13,000 | 494 |
| 1995-04-14 | 493 | 510 | 493 | 493 | 20,000 | 493 |
| 1995-04-13 | 495 | 510 | 490 | 498 | 25,000 | 498 |
| 1995-04-12 | 473 | 490 | 473 | 490 | 12,000 | 490 |
| 1995-04-11 | 471 | 471 | 465 | 471 | 19,000 | 471 |
| 1995-04-10 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1995-04-07 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1995-04-06 | 470 | 471 | 468 | 470 | 9,000 | 470 |
| 1995-04-05 | 470 | 470 | 460 | 465 | 10,000 | 465 |
| 1995-04-04 | 463 | 478 | 463 | 478 | 9,000 | 478 |
| 1995-04-03 | 478 | 478 | 478 | 478 | 8,000 | 478 |
| 1995-03-31 | 490 | 498 | 490 | 498 | 16,000 | 498 |
| 1995-03-30 | 481 | 483 | 480 | 480 | 15,000 | 480 |
| 1995-03-29 | 510 | 510 | 490 | 490 | 15,000 | 490 |
| 1995-03-28 | 481 | 504 | 481 | 500 | 26,000 | 500 |
| 1995-03-27 | 465 | 480 | 465 | 480 | 22,000 | 480 |
| 1995-03-24 | 441 | 445 | 435 | 445 | 42,000 | 445 |
| 1995-03-23 | 465 | 465 | 425 | 440 | 48,000 | 440 |
| 1995-03-22 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1995-03-20 | 500 | 500 | 480 | 485 | 20,000 | 485 |
| 1995-03-17 | 509 | 514 | 500 | 500 | 26,000 | 500 |
| 1995-03-16 | 501 | 502 | 500 | 502 | 515,000 | 502 |
| 1995-03-15 | 502 | 514 | 502 | 502 | 8,000 | 502 |
| 1995-03-14 | 510 | 510 | 500 | 502 | 15,000 | 502 |
| 1995-03-13 | 538 | 538 | 525 | 525 | 17,000 | 525 |
| 1995-03-10 | 530 | 545 | 530 | 535 | 54,000 | 535 |
| 1995-03-09 | 498 | 500 | 490 | 495 | 535,000 | 495 |
| 1995-03-08 | 502 | 502 | 495 | 496 | 15,000 | 496 |
| 1995-03-07 | 496 | 500 | 496 | 497 | 11,000 | 497 |
| 1995-03-06 | 509 | 510 | 498 | 500 | 29,000 | 500 |
| 1995-03-03 | 510 | 515 | 510 | 510 | 18,000 | 510 |
| 1995-03-02 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 1995-03-01 | 512 | 514 | 500 | 500 | 11,000 | 500 |
| 1995-02-28 | 482 | 498 | 482 | 498 | 17,000 | 498 |
| 1995-02-27 | 505 | 509 | 480 | 480 | 42,000 | 480 |
| 1995-02-24 | 523 | 523 | 510 | 510 | 16,000 | 510 |
| 1995-02-23 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1995-02-22 | 526 | 529 | 525 | 527 | 12,000 | 527 |
| 1995-02-21 | 516 | 530 | 511 | 526 | 22,000 | 526 |
| 1995-02-20 | 526 | 526 | 518 | 520 | 8,000 | 520 |
| 1995-02-17 | 510 | 526 | 506 | 526 | 47,000 | 526 |
| 1995-02-16 | 522 | 522 | 506 | 510 | 36,000 | 510 |
| 1995-02-15 | 520 | 520 | 511 | 512 | 24,000 | 512 |
| 1995-02-14 | 525 | 525 | 520 | 522 | 28,000 | 522 |
| 1995-02-13 | 520 | 530 | 520 | 530 | 28,000 | 530 |
| 1995-02-10 | 540 | 540 | 528 | 530 | 31,000 | 530 |
| 1995-02-09 | 550 | 553 | 543 | 553 | 11,000 | 553 |
| 1995-02-08 | 531 | 548 | 531 | 543 | 15,000 | 543 |
| 1995-02-07 | 534 | 537 | 531 | 531 | 41,000 | 531 |
| 1995-02-06 | 542 | 550 | 534 | 534 | 37,000 | 534 |
| 1995-02-03 | 541 | 555 | 540 | 542 | 32,000 | 542 |
| 1995-02-02 | 540 | 550 | 540 | 541 | 49,000 | 541 |
| 1995-02-01 | 545 | 575 | 540 | 550 | 87,000 | 550 |
| 1995-01-31 | 518 | 545 | 500 | 540 | 118,000 | 540 |
| 1995-01-30 | 540 | 540 | 511 | 518 | 84,000 | 518 |
| 1995-01-27 | 551 | 555 | 550 | 555 | 36,000 | 555 |
| 1995-01-26 | 582 | 582 | 550 | 552 | 51,000 | 552 |
| 1995-01-25 | 595 | 595 | 570 | 576 | 41,000 | 576 |
| 1995-01-24 | 545 | 565 | 545 | 565 | 47,000 | 565 |
| 1995-01-20 | 595 | 600 | 595 | 595 | 29,000 | 595 |
| 1995-01-19 | 605 | 605 | 596 | 596 | 43,000 | 596 |
| 1995-01-18 | 605 | 608 | 601 | 602 | 45,000 | 602 |
| 1995-01-17 | 620 | 622 | 608 | 608 | 44,000 | 608 |
| 1995-01-13 | 630 | 630 | 612 | 618 | 40,000 | 618 |
| 1995-01-12 | 625 | 630 | 625 | 626 | 17,000 | 626 |
| 1995-01-11 | 627 | 637 | 623 | 624 | 33,000 | 624 |
| 1995-01-10 | 617 | 625 | 617 | 625 | 16,000 | 625 |
| 1995-01-09 | 620 | 622 | 616 | 616 | 25,000 | 616 |
| 1995-01-06 | 652 | 652 | 630 | 630 | 36,000 | 630 |
| 1995-01-05 | 659 | 659 | 641 | 652 | 33,000 | 652 |
| 1995-01-04 | 651 | 652 | 651 | 651 | 7,000 | 651 |
分割・併合履歴 ： なし
