2009 鳥越製粉(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 487 | 487 | 480 | 485 | 83,000 | 485 |
| 1996-12-27 | 500 | 504 | 481 | 492 | 76,000 | 492 |
| 1996-12-26 | 519 | 519 | 491 | 500 | 67,000 | 500 |
| 1996-12-25 | 519 | 524 | 505 | 515 | 73,000 | 515 |
| 1996-12-24 | 519 | 530 | 506 | 530 | 101,000 | 530 |
| 1996-12-20 | 510 | 513 | 505 | 513 | 57,000 | 513 |
| 1996-12-19 | 524 | 524 | 505 | 506 | 78,000 | 506 |
| 1996-12-18 | 539 | 540 | 524 | 524 | 37,000 | 524 |
| 1996-12-17 | 540 | 549 | 535 | 540 | 14,000 | 540 |
| 1996-12-16 | 540 | 550 | 535 | 540 | 64,000 | 540 |
| 1996-12-13 | 522 | 535 | 521 | 535 | 45,000 | 535 |
| 1996-12-12 | 544 | 544 | 521 | 521 | 76,000 | 521 |
| 1996-12-11 | 574 | 574 | 545 | 545 | 49,000 | 545 |
| 1996-12-10 | 551 | 575 | 545 | 564 | 94,000 | 564 |
| 1996-12-09 | 534 | 551 | 530 | 542 | 58,000 | 542 |
| 1996-12-06 | 516 | 525 | 516 | 524 | 155,000 | 524 |
| 1996-12-05 | 505 | 512 | 504 | 512 | 121,000 | 512 |
| 1996-12-04 | 509 | 511 | 505 | 509 | 85,000 | 509 |
| 1996-12-03 | 530 | 530 | 511 | 511 | 77,000 | 511 |
| 1996-12-02 | 548 | 550 | 526 | 530 | 118,000 | 530 |
| 1996-11-29 | 565 | 565 | 535 | 548 | 61,000 | 548 |
| 1996-11-28 | 574 | 574 | 565 | 565 | 15,000 | 565 |
| 1996-11-27 | 578 | 578 | 567 | 568 | 22,000 | 568 |
| 1996-11-26 | 579 | 580 | 578 | 578 | 8,000 | 578 |
| 1996-11-25 | 580 | 580 | 578 | 578 | 8,000 | 578 |
| 1996-11-22 | 580 | 580 | 571 | 575 | 14,000 | 575 |
| 1996-11-21 | 589 | 590 | 571 | 580 | 50,000 | 580 |
| 1996-11-20 | 590 | 591 | 589 | 590 | 14,000 | 590 |
| 1996-11-19 | 590 | 595 | 589 | 595 | 17,000 | 595 |
| 1996-11-18 | 591 | 591 | 589 | 590 | 20,000 | 590 |
| 1996-11-15 | 590 | 595 | 589 | 589 | 52,000 | 589 |
| 1996-11-14 | 591 | 595 | 590 | 590 | 41,000 | 590 |
| 1996-11-13 | 596 | 596 | 591 | 591 | 42,000 | 591 |
| 1996-11-12 | 595 | 596 | 590 | 596 | 34,000 | 596 |
| 1996-11-11 | 598 | 600 | 595 | 595 | 45,000 | 595 |
| 1996-11-08 | 598 | 598 | 595 | 598 | 28,000 | 598 |
| 1996-11-07 | 606 | 610 | 597 | 597 | 31,000 | 597 |
| 1996-11-06 | 599 | 605 | 596 | 600 | 50,000 | 600 |
| 1996-11-05 | 600 | 600 | 599 | 599 | 15,000 | 599 |
| 1996-11-01 | 600 | 605 | 590 | 590 | 41,000 | 590 |
| 1996-10-31 | 600 | 606 | 600 | 606 | 17,000 | 606 |
| 1996-10-30 | 602 | 605 | 600 | 600 | 34,000 | 600 |
| 1996-10-29 | 602 | 610 | 601 | 601 | 14,000 | 601 |
| 1996-10-28 | 601 | 601 | 600 | 600 | 9,000 | 600 |
| 1996-10-25 | 602 | 603 | 600 | 600 | 39,000 | 600 |
| 1996-10-24 | 610 | 610 | 605 | 605 | 19,000 | 605 |
| 1996-10-23 | 607 | 610 | 602 | 609 | 101,000 | 609 |
| 1996-10-22 | 606 | 615 | 605 | 610 | 38,000 | 610 |
| 1996-10-21 | 625 | 625 | 605 | 605 | 20,000 | 605 |
| 1996-10-18 | 611 | 630 | 611 | 625 | 49,000 | 625 |
| 1996-10-17 | 606 | 610 | 604 | 605 | 34,000 | 605 |
| 1996-10-16 | 605 | 610 | 600 | 602 | 45,000 | 602 |
| 1996-10-15 | 600 | 609 | 600 | 605 | 66,000 | 605 |
| 1996-10-14 | 604 | 605 | 600 | 600 | 30,000 | 600 |
| 1996-10-11 | 611 | 611 | 606 | 606 | 14,000 | 606 |
| 1996-10-09 | 612 | 618 | 610 | 610 | 33,000 | 610 |
| 1996-10-08 | 616 | 620 | 612 | 612 | 27,000 | 612 |
| 1996-10-07 | 614 | 624 | 613 | 616 | 13,000 | 616 |
| 1996-10-04 | 621 | 639 | 612 | 631 | 40,000 | 631 |
| 1996-10-03 | 644 | 660 | 644 | 649 | 55,000 | 649 |
| 1996-10-02 | 620 | 648 | 620 | 639 | 99,000 | 639 |
| 1996-10-01 | 610 | 620 | 607 | 618 | 103,000 | 618 |
| 1996-09-30 | 612 | 612 | 611 | 611 | 17,000 | 611 |
| 1996-09-27 | 619 | 620 | 605 | 605 | 29,000 | 605 |
| 1996-09-26 | 604 | 614 | 604 | 610 | 40,000 | 610 |
| 1996-09-25 | 604 | 607 | 600 | 600 | 43,000 | 600 |
| 1996-09-24 | 614 | 616 | 602 | 602 | 22,000 | 602 |
| 1996-09-20 | 616 | 616 | 611 | 611 | 16,000 | 611 |
| 1996-09-19 | 630 | 632 | 615 | 615 | 20,000 | 615 |
| 1996-09-18 | 632 | 632 | 620 | 620 | 13,000 | 620 |
| 1996-09-17 | 631 | 642 | 631 | 631 | 30,000 | 631 |
| 1996-09-13 | 627 | 630 | 618 | 630 | 9,000 | 630 |
| 1996-09-12 | 618 | 629 | 612 | 629 | 12,000 | 629 |
| 1996-09-11 | 620 | 620 | 615 | 618 | 15,000 | 618 |
| 1996-09-10 | 610 | 620 | 610 | 620 | 16,000 | 620 |
| 1996-09-09 | 629 | 630 | 610 | 610 | 26,000 | 610 |
| 1996-09-06 | 616 | 629 | 610 | 619 | 28,000 | 619 |
| 1996-09-05 | 612 | 619 | 612 | 619 | 10,000 | 619 |
| 1996-09-04 | 613 | 615 | 600 | 600 | 33,000 | 600 |
| 1996-09-03 | 600 | 623 | 600 | 611 | 29,000 | 611 |
| 1996-09-02 | 617 | 620 | 608 | 610 | 41,000 | 610 |
| 1996-08-30 | 635 | 635 | 620 | 620 | 22,000 | 620 |
| 1996-08-29 | 633 | 640 | 630 | 630 | 72,000 | 630 |
| 1996-08-28 | 631 | 641 | 630 | 631 | 25,000 | 631 |
| 1996-08-27 | 649 | 649 | 630 | 631 | 23,000 | 631 |
| 1996-08-26 | 655 | 655 | 640 | 640 | 25,000 | 640 |
| 1996-08-23 | 656 | 656 | 645 | 645 | 20,000 | 645 |
| 1996-08-22 | 663 | 666 | 651 | 666 | 19,000 | 666 |
| 1996-08-21 | 656 | 670 | 656 | 662 | 29,000 | 662 |
| 1996-08-20 | 650 | 660 | 640 | 660 | 28,000 | 660 |
| 1996-08-19 | 642 | 660 | 640 | 640 | 32,000 | 640 |
| 1996-08-16 | 648 | 648 | 635 | 645 | 20,000 | 645 |
| 1996-08-15 | 670 | 670 | 650 | 651 | 20,000 | 651 |
| 1996-08-14 | 635 | 660 | 634 | 660 | 16,000 | 660 |
| 1996-08-13 | 611 | 620 | 602 | 620 | 26,000 | 620 |
| 1996-08-12 | 598 | 620 | 580 | 601 | 67,000 | 601 |
| 1996-08-09 | 625 | 625 | 591 | 591 | 107,000 | 591 |
| 1996-08-08 | 621 | 634 | 621 | 625 | 39,000 | 625 |
| 1996-08-07 | 651 | 658 | 630 | 640 | 53,000 | 640 |
| 1996-08-06 | 660 | 660 | 650 | 655 | 38,000 | 655 |
| 1996-08-05 | 673 | 680 | 660 | 660 | 34,000 | 660 |
| 1996-08-02 | 665 | 684 | 665 | 670 | 31,000 | 670 |
| 1996-08-01 | 670 | 675 | 647 | 659 | 77,000 | 659 |
| 1996-07-31 | 660 | 665 | 651 | 665 | 99,000 | 665 |
| 1996-07-30 | 705 | 705 | 653 | 653 | 117,000 | 653 |
| 1996-07-29 | 711 | 720 | 702 | 705 | 87,000 | 705 |
| 1996-07-26 | 723 | 723 | 710 | 710 | 44,000 | 710 |
| 1996-07-25 | 721 | 730 | 701 | 703 | 70,000 | 703 |
| 1996-07-24 | 730 | 740 | 720 | 721 | 67,000 | 721 |
| 1996-07-23 | 730 | 745 | 730 | 733 | 58,000 | 733 |
| 1996-07-22 | 745 | 745 | 731 | 731 | 39,000 | 731 |
| 1996-07-19 | 770 | 770 | 745 | 745 | 38,000 | 745 |
| 1996-07-18 | 764 | 764 | 752 | 760 | 40,000 | 760 |
| 1996-07-17 | 734 | 776 | 734 | 774 | 100,000 | 774 |
| 1996-07-16 | 743 | 750 | 730 | 731 | 100,000 | 731 |
| 1996-07-15 | 757 | 763 | 750 | 750 | 48,000 | 750 |
| 1996-07-12 | 751 | 765 | 745 | 747 | 95,000 | 747 |
| 1996-07-11 | 766 | 766 | 751 | 751 | 79,000 | 751 |
| 1996-07-10 | 761 | 770 | 756 | 756 | 66,000 | 756 |
| 1996-07-09 | 765 | 780 | 755 | 755 | 92,000 | 755 |
| 1996-07-08 | 760 | 761 | 753 | 756 | 136,000 | 756 |
| 1996-07-05 | 790 | 790 | 775 | 780 | 166,000 | 780 |
| 1996-07-04 | 809 | 809 | 777 | 790 | 148,000 | 790 |
| 1996-07-03 | 822 | 823 | 785 | 804 | 401,000 | 804 |
| 1996-07-02 | 801 | 823 | 797 | 820 | 1,126,000 | 820 |
| 1996-07-01 | 802 | 814 | 795 | 802 | 776,000 | 802 |
| 1996-06-28 | 771 | 800 | 770 | 786 | 498,000 | 786 |
| 1996-06-27 | 786 | 789 | 770 | 770 | 241,000 | 770 |
| 1996-06-26 | 743 | 790 | 740 | 789 | 307,000 | 789 |
| 1996-06-25 | 760 | 769 | 731 | 737 | 84,000 | 737 |
| 1996-06-24 | 763 | 780 | 750 | 750 | 105,000 | 750 |
| 1996-06-21 | 736 | 758 | 730 | 758 | 133,000 | 758 |
| 1996-06-20 | 758 | 758 | 737 | 737 | 125,000 | 737 |
| 1996-06-19 | 760 | 770 | 746 | 758 | 95,000 | 758 |
| 1996-06-18 | 754 | 768 | 750 | 765 | 71,000 | 765 |
| 1996-06-17 | 754 | 767 | 752 | 758 | 105,000 | 758 |
| 1996-06-14 | 784 | 784 | 766 | 774 | 84,000 | 774 |
| 1996-06-13 | 767 | 784 | 753 | 784 | 237,000 | 784 |
| 1996-06-12 | 785 | 793 | 762 | 777 | 124,000 | 777 |
| 1996-06-11 | 770 | 784 | 760 | 783 | 230,000 | 783 |
| 1996-06-10 | 804 | 805 | 765 | 778 | 349,000 | 778 |
| 1996-06-07 | 784 | 812 | 784 | 800 | 1,027,000 | 800 |
| 1996-06-06 | 788 | 802 | 769 | 784 | 1,471,000 | 784 |
| 1996-06-05 | 789 | 797 | 765 | 784 | 1,274,000 | 784 |
| 1996-06-04 | 760 | 784 | 754 | 784 | 1,102,000 | 784 |
| 1996-06-03 | 754 | 774 | 735 | 754 | 1,099,000 | 754 |
| 1996-05-31 | 745 | 747 | 726 | 735 | 236,000 | 735 |
| 1996-05-30 | 725 | 748 | 725 | 725 | 364,000 | 725 |
| 1996-05-29 | 711 | 725 | 708 | 720 | 82,000 | 720 |
| 1996-05-28 | 700 | 720 | 700 | 710 | 36,000 | 710 |
| 1996-05-27 | 714 | 714 | 696 | 700 | 83,000 | 700 |
| 1996-05-24 | 710 | 714 | 697 | 700 | 37,000 | 700 |
| 1996-05-23 | 719 | 719 | 696 | 700 | 84,000 | 700 |
| 1996-05-22 | 725 | 730 | 712 | 712 | 115,000 | 712 |
| 1996-05-21 | 748 | 750 | 715 | 737 | 74,000 | 737 |
| 1996-05-20 | 745 | 745 | 730 | 744 | 67,000 | 744 |
| 1996-05-17 | 740 | 750 | 725 | 750 | 192,000 | 750 |
| 1996-05-16 | 722 | 762 | 720 | 730 | 547,000 | 730 |
| 1996-05-15 | 700 | 705 | 695 | 697 | 172,000 | 697 |
| 1996-05-14 | 703 | 704 | 695 | 695 | 115,000 | 695 |
| 1996-05-13 | 718 | 718 | 706 | 712 | 54,000 | 712 |
| 1996-05-10 | 720 | 720 | 707 | 708 | 188,000 | 708 |
| 1996-05-09 | 702 | 730 | 702 | 721 | 233,000 | 721 |
| 1996-05-08 | 700 | 701 | 695 | 700 | 157,000 | 700 |
| 1996-05-07 | 716 | 716 | 701 | 702 | 57,000 | 702 |
| 1996-05-02 | 731 | 735 | 716 | 716 | 115,000 | 716 |
| 1996-05-01 | 753 | 753 | 726 | 729 | 127,000 | 729 |
| 1996-04-30 | 745 | 750 | 745 | 745 | 87,000 | 745 |
| 1996-04-26 | 765 | 765 | 745 | 745 | 86,000 | 745 |
| 1996-04-25 | 745 | 780 | 745 | 760 | 445,000 | 760 |
| 1996-04-24 | 755 | 756 | 736 | 745 | 162,000 | 745 |
| 1996-04-23 | 783 | 783 | 741 | 755 | 745,000 | 755 |
| 1996-04-22 | 754 | 775 | 747 | 773 | 880,000 | 773 |
| 1996-04-19 | 729 | 739 | 711 | 735 | 263,000 | 735 |
| 1996-04-18 | 710 | 735 | 710 | 720 | 438,000 | 720 |
| 1996-04-17 | 726 | 729 | 701 | 710 | 332,000 | 710 |
| 1996-04-16 | 760 | 767 | 716 | 716 | 1,560,000 | 716 |
| 1996-04-15 | 679 | 749 | 677 | 748 | 1,462,000 | 748 |
| 1996-04-12 | 673 | 680 | 660 | 672 | 311,000 | 672 |
| 1996-04-11 | 649 | 658 | 646 | 658 | 89,000 | 658 |
| 1996-04-10 | 652 | 654 | 647 | 647 | 103,000 | 647 |
| 1996-04-09 | 649 | 659 | 648 | 652 | 88,000 | 652 |
| 1996-04-08 | 665 | 665 | 647 | 647 | 176,000 | 647 |
| 1996-04-05 | 657 | 660 | 645 | 645 | 144,000 | 645 |
| 1996-04-04 | 666 | 666 | 651 | 656 | 109,000 | 656 |
| 1996-04-03 | 668 | 675 | 656 | 666 | 410,000 | 666 |
| 1996-04-02 | 655 | 670 | 651 | 668 | 589,000 | 668 |
| 1996-04-01 | 640 | 650 | 638 | 650 | 152,000 | 650 |
| 1996-03-29 | 635 | 640 | 630 | 639 | 139,000 | 639 |
| 1996-03-28 | 630 | 633 | 621 | 630 | 70,000 | 630 |
| 1996-03-27 | 640 | 640 | 624 | 628 | 129,000 | 628 |
| 1996-03-26 | 640 | 649 | 635 | 640 | 236,000 | 640 |
| 1996-03-25 | 643 | 649 | 635 | 640 | 290,000 | 640 |
| 1996-03-22 | 625 | 640 | 620 | 635 | 427,000 | 635 |
| 1996-03-21 | 620 | 635 | 616 | 622 | 290,000 | 622 |
| 1996-03-19 | 607 | 610 | 600 | 610 | 141,000 | 610 |
| 1996-03-18 | 578 | 609 | 578 | 603 | 126,000 | 603 |
| 1996-03-15 | 560 | 576 | 560 | 574 | 92,000 | 574 |
| 1996-03-14 | 570 | 576 | 565 | 565 | 69,000 | 565 |
| 1996-03-13 | 569 | 571 | 560 | 561 | 37,000 | 561 |
| 1996-03-12 | 569 | 576 | 568 | 575 | 26,000 | 575 |
| 1996-03-11 | 584 | 584 | 566 | 566 | 20,000 | 566 |
| 1996-03-08 | 587 | 600 | 587 | 591 | 30,000 | 591 |
| 1996-03-07 | 599 | 599 | 590 | 590 | 45,000 | 590 |
| 1996-03-06 | 617 | 619 | 591 | 603 | 103,000 | 603 |
| 1996-03-05 | 621 | 624 | 609 | 613 | 169,000 | 613 |
| 1996-03-04 | 608 | 626 | 602 | 611 | 403,000 | 611 |
| 1996-03-01 | 597 | 606 | 587 | 606 | 291,000 | 606 |
| 1996-02-29 | 598 | 610 | 583 | 587 | 222,000 | 587 |
| 1996-02-28 | 581 | 599 | 578 | 596 | 254,000 | 596 |
| 1996-02-27 | 555 | 594 | 550 | 571 | 156,000 | 571 |
| 1996-02-26 | 565 | 565 | 555 | 555 | 4,000 | 555 |
| 1996-02-23 | 555 | 555 | 550 | 555 | 9,000 | 555 |
| 1996-02-22 | 556 | 556 | 555 | 555 | 6,000 | 555 |
| 1996-02-21 | 555 | 560 | 555 | 556 | 13,000 | 556 |
| 1996-02-20 | 565 | 565 | 555 | 555 | 26,000 | 555 |
| 1996-02-19 | 555 | 565 | 555 | 565 | 11,000 | 565 |
| 1996-02-16 | 562 | 563 | 555 | 556 | 30,000 | 556 |
| 1996-02-15 | 561 | 562 | 560 | 561 | 19,000 | 561 |
| 1996-02-14 | 563 | 570 | 560 | 570 | 25,000 | 570 |
| 1996-02-13 | 583 | 583 | 566 | 566 | 13,000 | 566 |
| 1996-02-09 | 566 | 570 | 565 | 565 | 20,000 | 565 |
| 1996-02-08 | 585 | 585 | 580 | 580 | 11,000 | 580 |
| 1996-02-07 | 575 | 580 | 565 | 575 | 12,000 | 575 |
| 1996-02-06 | 581 | 585 | 550 | 585 | 38,000 | 585 |
| 1996-02-05 | 595 | 595 | 581 | 581 | 38,000 | 581 |
| 1996-02-02 | 590 | 595 | 581 | 590 | 50,000 | 590 |
| 1996-02-01 | 584 | 584 | 570 | 574 | 39,000 | 574 |
| 1996-01-31 | 567 | 585 | 565 | 570 | 23,000 | 570 |
| 1996-01-30 | 575 | 575 | 563 | 563 | 17,000 | 563 |
| 1996-01-29 | 563 | 565 | 562 | 565 | 23,000 | 565 |
| 1996-01-26 | 575 | 575 | 567 | 567 | 13,000 | 567 |
| 1996-01-25 | 563 | 585 | 563 | 575 | 26,000 | 575 |
| 1996-01-24 | 561 | 561 | 558 | 558 | 11,000 | 558 |
| 1996-01-23 | 567 | 567 | 556 | 560 | 18,000 | 560 |
| 1996-01-22 | 570 | 575 | 566 | 567 | 25,000 | 567 |
| 1996-01-19 | 590 | 590 | 574 | 575 | 28,000 | 575 |
| 1996-01-18 | 591 | 595 | 575 | 580 | 40,000 | 580 |
| 1996-01-17 | 616 | 620 | 591 | 592 | 119,000 | 592 |
| 1996-01-16 | 612 | 617 | 602 | 611 | 294,000 | 611 |
| 1996-01-12 | 600 | 612 | 591 | 591 | 352,000 | 591 |
| 1996-01-11 | 574 | 579 | 560 | 560 | 100,000 | 560 |
| 1996-01-10 | 566 | 575 | 560 | 560 | 125,000 | 560 |
| 1996-01-09 | 573 | 573 | 560 | 561 | 46,000 | 561 |
| 1996-01-08 | 565 | 580 | 557 | 557 | 78,000 | 557 |
| 1996-01-05 | 575 | 575 | 551 | 556 | 52,000 | 556 |
| 1996-01-04 | 570 | 570 | 558 | 568 | 18,000 | 568 |
分割・併合履歴 ： なし
