2009 鳥越製粉(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 306 | 306 | 302 | 302 | 2,000 | 302 |
| 1997-12-29 | 300 | 300 | 296 | 300 | 13,000 | 300 |
| 1997-12-26 | 309 | 309 | 300 | 300 | 13,000 | 300 |
| 1997-12-25 | 300 | 301 | 295 | 300 | 12,000 | 300 |
| 1997-12-24 | 300 | 305 | 300 | 301 | 30,000 | 301 |
| 1997-12-22 | 301 | 326 | 301 | 302 | 131,000 | 302 |
| 1997-12-19 | 330 | 330 | 305 | 305 | 16,000 | 305 |
| 1997-12-18 | 330 | 343 | 330 | 330 | 16,000 | 330 |
| 1997-12-17 | 317 | 329 | 317 | 329 | 10,000 | 329 |
| 1997-12-16 | 319 | 319 | 305 | 310 | 21,000 | 310 |
| 1997-12-15 | 311 | 315 | 310 | 314 | 46,000 | 314 |
| 1997-12-12 | 329 | 330 | 312 | 312 | 9,000 | 312 |
| 1997-12-11 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 1997-12-10 | 335 | 335 | 326 | 326 | 16,000 | 326 |
| 1997-12-09 | 330 | 340 | 326 | 330 | 26,000 | 330 |
| 1997-12-08 | 328 | 330 | 325 | 330 | 8,000 | 330 |
| 1997-12-05 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1997-12-04 | 331 | 332 | 330 | 330 | 18,000 | 330 |
| 1997-12-03 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 1997-12-02 | 340 | 344 | 337 | 344 | 20,000 | 344 |
| 1997-12-01 | 321 | 335 | 321 | 335 | 43,000 | 335 |
| 1997-11-28 | 324 | 324 | 313 | 315 | 51,000 | 315 |
| 1997-11-27 | 330 | 330 | 311 | 328 | 48,000 | 328 |
| 1997-11-26 | 348 | 350 | 330 | 330 | 32,000 | 330 |
| 1997-11-25 | 349 | 349 | 348 | 348 | 17,000 | 348 |
| 1997-11-21 | 350 | 360 | 350 | 355 | 32,000 | 355 |
| 1997-11-20 | 353 | 357 | 352 | 353 | 16,000 | 353 |
| 1997-11-19 | 362 | 362 | 357 | 358 | 3,000 | 358 |
| 1997-11-18 | 369 | 369 | 362 | 363 | 18,000 | 363 |
| 1997-11-17 | 350 | 364 | 350 | 364 | 18,000 | 364 |
| 1997-11-14 | 351 | 351 | 350 | 350 | 11,000 | 350 |
| 1997-11-13 | 341 | 351 | 340 | 351 | 39,000 | 351 |
| 1997-11-12 | 352 | 353 | 345 | 350 | 56,000 | 350 |
| 1997-11-11 | 351 | 360 | 351 | 360 | 4,000 | 360 |
| 1997-11-10 | 360 | 360 | 351 | 351 | 16,000 | 351 |
| 1997-11-07 | 368 | 368 | 360 | 360 | 12,000 | 360 |
| 1997-11-06 | 370 | 371 | 370 | 370 | 19,000 | 370 |
| 1997-11-05 | 380 | 380 | 371 | 380 | 12,000 | 380 |
| 1997-11-04 | 373 | 375 | 373 | 374 | 12,000 | 374 |
| 1997-10-31 | 371 | 382 | 371 | 382 | 9,000 | 382 |
| 1997-10-30 | 386 | 389 | 378 | 378 | 18,000 | 378 |
| 1997-10-29 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1997-10-28 | 378 | 382 | 370 | 371 | 9,000 | 371 |
| 1997-10-27 | 400 | 400 | 387 | 387 | 5,000 | 387 |
| 1997-10-24 | 380 | 400 | 380 | 400 | 20,000 | 400 |
| 1997-10-23 | 386 | 390 | 382 | 390 | 13,000 | 390 |
| 1997-10-22 | 370 | 380 | 370 | 380 | 10,000 | 380 |
| 1997-10-21 | 365 | 375 | 365 | 373 | 13,000 | 373 |
| 1997-10-17 | 382 | 390 | 365 | 365 | 29,000 | 365 |
| 1997-10-16 | 375 | 380 | 374 | 380 | 8,000 | 380 |
| 1997-10-15 | 370 | 372 | 370 | 370 | 7,000 | 370 |
| 1997-10-14 | 360 | 365 | 355 | 360 | 14,000 | 360 |
| 1997-10-13 | 370 | 370 | 356 | 356 | 45,000 | 356 |
| 1997-10-09 | 365 | 370 | 365 | 370 | 31,000 | 370 |
| 1997-10-08 | 371 | 372 | 363 | 363 | 12,000 | 363 |
| 1997-10-07 | 370 | 373 | 370 | 372 | 9,000 | 372 |
| 1997-10-06 | 365 | 379 | 362 | 371 | 11,000 | 371 |
| 1997-10-03 | 360 | 360 | 360 | 360 | 25,000 | 360 |
| 1997-10-02 | 370 | 375 | 370 | 375 | 14,000 | 375 |
| 1997-10-01 | 360 | 369 | 360 | 365 | 33,000 | 365 |
| 1997-09-30 | 369 | 387 | 369 | 387 | 17,000 | 387 |
| 1997-09-29 | 383 | 384 | 350 | 365 | 42,000 | 365 |
| 1997-09-26 | 405 | 405 | 390 | 390 | 42,000 | 390 |
| 1997-09-25 | 413 | 413 | 406 | 407 | 10,000 | 407 |
| 1997-09-24 | 413 | 415 | 405 | 405 | 13,000 | 405 |
| 1997-09-22 | 410 | 419 | 408 | 419 | 21,000 | 419 |
| 1997-09-19 | 420 | 420 | 408 | 408 | 51,000 | 408 |
| 1997-09-17 | 426 | 434 | 424 | 424 | 25,000 | 424 |
| 1997-09-16 | 438 | 438 | 420 | 425 | 40,000 | 425 |
| 1997-09-12 | 440 | 441 | 438 | 438 | 16,000 | 438 |
| 1997-09-11 | 445 | 445 | 440 | 440 | 6,000 | 440 |
| 1997-09-10 | 455 | 455 | 445 | 445 | 11,000 | 445 |
| 1997-09-09 | 450 | 455 | 450 | 455 | 7,000 | 455 |
| 1997-09-08 | 450 | 451 | 450 | 450 | 10,000 | 450 |
| 1997-09-05 | 447 | 447 | 440 | 447 | 22,000 | 447 |
| 1997-09-04 | 450 | 450 | 445 | 447 | 10,000 | 447 |
| 1997-09-03 | 450 | 455 | 450 | 455 | 24,000 | 455 |
| 1997-09-02 | 450 | 450 | 440 | 445 | 15,000 | 445 |
| 1997-09-01 | 457 | 459 | 455 | 455 | 23,000 | 455 |
| 1997-08-29 | 450 | 452 | 445 | 452 | 16,000 | 452 |
| 1997-08-28 | 460 | 464 | 452 | 452 | 18,000 | 452 |
| 1997-08-27 | 446 | 469 | 446 | 464 | 22,000 | 464 |
| 1997-08-26 | 450 | 455 | 440 | 445 | 30,000 | 445 |
| 1997-08-25 | 450 | 460 | 450 | 450 | 31,000 | 450 |
| 1997-08-22 | 461 | 461 | 460 | 460 | 19,000 | 460 |
| 1997-08-21 | 463 | 463 | 461 | 462 | 10,000 | 462 |
| 1997-08-20 | 460 | 463 | 455 | 463 | 27,000 | 463 |
| 1997-08-19 | 460 | 460 | 456 | 456 | 19,000 | 456 |
| 1997-08-18 | 470 | 470 | 459 | 459 | 12,000 | 459 |
| 1997-08-15 | 460 | 468 | 460 | 465 | 24,000 | 465 |
| 1997-08-14 | 458 | 458 | 456 | 458 | 15,000 | 458 |
| 1997-08-13 | 455 | 460 | 455 | 456 | 10,000 | 456 |
| 1997-08-12 | 458 | 463 | 450 | 463 | 18,000 | 463 |
| 1997-08-11 | 460 | 462 | 460 | 460 | 31,000 | 460 |
| 1997-08-08 | 470 | 472 | 470 | 470 | 8,000 | 470 |
| 1997-08-07 | 482 | 485 | 480 | 480 | 26,000 | 480 |
| 1997-08-06 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1997-08-05 | 486 | 490 | 485 | 485 | 8,000 | 485 |
| 1997-08-04 | 490 | 493 | 490 | 490 | 13,000 | 490 |
| 1997-08-01 | 490 | 493 | 490 | 493 | 5,000 | 493 |
| 1997-07-31 | 490 | 495 | 490 | 493 | 10,000 | 493 |
| 1997-07-30 | 490 | 495 | 490 | 490 | 12,000 | 490 |
| 1997-07-29 | 492 | 492 | 491 | 491 | 10,000 | 491 |
| 1997-07-28 | 510 | 510 | 481 | 481 | 14,000 | 481 |
| 1997-07-25 | 502 | 502 | 495 | 500 | 15,000 | 500 |
| 1997-07-24 | 501 | 506 | 501 | 502 | 7,000 | 502 |
| 1997-07-23 | 501 | 501 | 495 | 500 | 26,000 | 500 |
| 1997-07-22 | 520 | 520 | 512 | 512 | 9,000 | 512 |
| 1997-07-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-07-17 | 499 | 500 | 498 | 498 | 21,000 | 498 |
| 1997-07-16 | 501 | 501 | 498 | 498 | 12,000 | 498 |
| 1997-07-15 | 500 | 500 | 498 | 498 | 15,000 | 498 |
| 1997-07-14 | 509 | 511 | 500 | 511 | 22,000 | 511 |
| 1997-07-11 | 523 | 523 | 509 | 510 | 16,000 | 510 |
| 1997-07-10 | 521 | 523 | 519 | 519 | 10,000 | 519 |
| 1997-07-09 | 525 | 525 | 523 | 524 | 11,000 | 524 |
| 1997-07-08 | 526 | 530 | 523 | 525 | 14,000 | 525 |
| 1997-07-07 | 521 | 526 | 521 | 526 | 15,000 | 526 |
| 1997-07-04 | 549 | 549 | 531 | 531 | 24,000 | 531 |
| 1997-07-03 | 545 | 549 | 545 | 549 | 13,000 | 549 |
| 1997-07-02 | 549 | 549 | 541 | 547 | 36,000 | 547 |
| 1997-07-01 | 543 | 550 | 542 | 550 | 25,000 | 550 |
| 1997-06-30 | 545 | 550 | 541 | 548 | 18,000 | 548 |
| 1997-06-27 | 539 | 541 | 539 | 541 | 9,000 | 541 |
| 1997-06-26 | 550 | 550 | 540 | 542 | 14,000 | 542 |
| 1997-06-25 | 547 | 550 | 547 | 548 | 22,000 | 548 |
| 1997-06-24 | 536 | 547 | 536 | 547 | 6,000 | 547 |
| 1997-06-23 | 548 | 548 | 535 | 535 | 7,000 | 535 |
| 1997-06-20 | 535 | 550 | 535 | 549 | 17,000 | 549 |
| 1997-06-19 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1997-06-18 | 540 | 540 | 539 | 539 | 8,000 | 539 |
| 1997-06-17 | 543 | 550 | 530 | 530 | 16,000 | 530 |
| 1997-06-16 | 534 | 545 | 530 | 545 | 27,000 | 545 |
| 1997-06-13 | 545 | 549 | 533 | 534 | 18,000 | 534 |
| 1997-06-12 | 545 | 550 | 545 | 546 | 19,000 | 546 |
| 1997-06-11 | 545 | 546 | 544 | 545 | 14,000 | 545 |
| 1997-06-10 | 553 | 553 | 541 | 543 | 24,000 | 543 |
| 1997-06-09 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 1997-06-06 | 552 | 555 | 550 | 550 | 27,000 | 550 |
| 1997-06-05 | 556 | 556 | 545 | 550 | 17,000 | 550 |
| 1997-06-04 | 547 | 552 | 542 | 546 | 25,000 | 546 |
| 1997-06-03 | 547 | 554 | 546 | 546 | 25,000 | 546 |
| 1997-06-02 | 551 | 551 | 546 | 546 | 14,000 | 546 |
| 1997-05-30 | 544 | 560 | 544 | 545 | 12,000 | 545 |
| 1997-05-29 | 545 | 550 | 542 | 542 | 13,000 | 542 |
| 1997-05-28 | 545 | 565 | 541 | 565 | 24,000 | 565 |
| 1997-05-27 | 561 | 568 | 553 | 555 | 21,000 | 555 |
| 1997-05-26 | 568 | 570 | 562 | 568 | 18,000 | 568 |
| 1997-05-23 | 560 | 565 | 560 | 565 | 33,000 | 565 |
| 1997-05-22 | 562 | 570 | 562 | 562 | 46,000 | 562 |
| 1997-05-21 | 565 | 580 | 560 | 561 | 181,000 | 561 |
| 1997-05-20 | 550 | 570 | 550 | 560 | 106,000 | 560 |
| 1997-05-19 | 535 | 549 | 535 | 548 | 60,000 | 548 |
| 1997-05-16 | 540 | 540 | 535 | 535 | 22,000 | 535 |
| 1997-05-15 | 541 | 547 | 538 | 545 | 53,000 | 545 |
| 1997-05-14 | 541 | 541 | 530 | 540 | 17,000 | 540 |
| 1997-05-13 | 535 | 540 | 533 | 536 | 26,000 | 536 |
| 1997-05-12 | 512 | 525 | 511 | 525 | 15,000 | 525 |
| 1997-05-09 | 539 | 539 | 522 | 522 | 6,000 | 522 |
| 1997-05-08 | 538 | 546 | 538 | 540 | 25,000 | 540 |
| 1997-05-07 | 546 | 555 | 540 | 548 | 76,000 | 548 |
| 1997-05-06 | 530 | 545 | 530 | 545 | 47,000 | 545 |
| 1997-05-02 | 515 | 530 | 515 | 515 | 17,000 | 515 |
| 1997-05-01 | 515 | 526 | 514 | 516 | 18,000 | 516 |
| 1997-04-30 | 509 | 511 | 495 | 501 | 46,000 | 501 |
| 1997-04-28 | 505 | 510 | 503 | 505 | 6,000 | 505 |
| 1997-04-25 | 506 | 508 | 503 | 503 | 12,000 | 503 |
| 1997-04-24 | 504 | 508 | 503 | 503 | 21,000 | 503 |
| 1997-04-23 | 519 | 520 | 503 | 503 | 16,000 | 503 |
| 1997-04-22 | 532 | 532 | 520 | 520 | 33,000 | 520 |
| 1997-04-21 | 510 | 523 | 510 | 522 | 34,000 | 522 |
| 1997-04-18 | 485 | 506 | 485 | 504 | 40,000 | 504 |
| 1997-04-17 | 475 | 482 | 475 | 480 | 16,000 | 480 |
| 1997-04-16 | 465 | 465 | 461 | 465 | 17,000 | 465 |
| 1997-04-15 | 443 | 449 | 440 | 440 | 20,000 | 440 |
| 1997-04-14 | 440 | 445 | 440 | 440 | 16,000 | 440 |
| 1997-04-11 | 444 | 449 | 440 | 441 | 32,000 | 441 |
| 1997-04-10 | 461 | 461 | 449 | 449 | 21,000 | 449 |
| 1997-04-09 | 485 | 485 | 473 | 473 | 26,000 | 473 |
| 1997-04-08 | 485 | 490 | 476 | 490 | 79,000 | 490 |
| 1997-04-07 | 501 | 501 | 481 | 481 | 30,000 | 481 |
| 1997-04-04 | 502 | 503 | 502 | 502 | 16,000 | 502 |
| 1997-04-03 | 504 | 510 | 502 | 502 | 14,000 | 502 |
| 1997-04-02 | 512 | 513 | 504 | 504 | 18,000 | 504 |
| 1997-04-01 | 514 | 519 | 506 | 514 | 42,000 | 514 |
| 1997-03-31 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1997-03-28 | 540 | 540 | 526 | 526 | 19,000 | 526 |
| 1997-03-27 | 539 | 540 | 530 | 534 | 21,000 | 534 |
| 1997-03-26 | 537 | 545 | 535 | 540 | 18,000 | 540 |
| 1997-03-25 | 537 | 540 | 535 | 535 | 92,000 | 535 |
| 1997-03-24 | 545 | 548 | 539 | 539 | 49,000 | 539 |
| 1997-03-21 | 537 | 540 | 535 | 540 | 26,000 | 540 |
| 1997-03-19 | 532 | 535 | 528 | 528 | 9,000 | 528 |
| 1997-03-18 | 537 | 537 | 528 | 532 | 24,000 | 532 |
| 1997-03-17 | 524 | 531 | 522 | 531 | 43,000 | 531 |
| 1997-03-14 | 516 | 524 | 509 | 524 | 17,000 | 524 |
| 1997-03-13 | 512 | 516 | 512 | 516 | 20,000 | 516 |
| 1997-03-12 | 519 | 519 | 512 | 512 | 8,000 | 512 |
| 1997-03-11 | 520 | 520 | 511 | 519 | 45,000 | 519 |
| 1997-03-10 | 530 | 530 | 515 | 520 | 44,000 | 520 |
| 1997-03-07 | 525 | 529 | 520 | 529 | 31,000 | 529 |
| 1997-03-06 | 530 | 530 | 522 | 528 | 44,000 | 528 |
| 1997-03-05 | 526 | 530 | 521 | 530 | 56,000 | 530 |
| 1997-03-04 | 530 | 531 | 523 | 531 | 43,000 | 531 |
| 1997-03-03 | 522 | 523 | 520 | 520 | 42,000 | 520 |
| 1997-02-28 | 535 | 535 | 521 | 526 | 128,000 | 526 |
| 1997-02-27 | 540 | 548 | 528 | 535 | 391,000 | 535 |
| 1997-02-26 | 450 | 525 | 450 | 515 | 414,000 | 515 |
| 1997-02-25 | 460 | 460 | 455 | 460 | 18,000 | 460 |
| 1997-02-24 | 463 | 469 | 463 | 465 | 13,000 | 465 |
| 1997-02-21 | 470 | 470 | 456 | 461 | 17,000 | 461 |
| 1997-02-20 | 469 | 470 | 465 | 470 | 27,000 | 470 |
| 1997-02-19 | 462 | 465 | 455 | 455 | 56,000 | 455 |
| 1997-02-18 | 454 | 463 | 454 | 463 | 47,000 | 463 |
| 1997-02-17 | 452 | 456 | 450 | 451 | 18,000 | 451 |
| 1997-02-14 | 442 | 447 | 440 | 447 | 36,000 | 447 |
| 1997-02-13 | 450 | 455 | 441 | 441 | 14,000 | 441 |
| 1997-02-12 | 442 | 450 | 442 | 450 | 10,000 | 450 |
| 1997-02-10 | 449 | 449 | 440 | 440 | 13,000 | 440 |
| 1997-02-07 | 454 | 460 | 450 | 450 | 18,000 | 450 |
| 1997-02-06 | 462 | 462 | 454 | 454 | 55,000 | 454 |
| 1997-02-05 | 470 | 470 | 460 | 462 | 17,000 | 462 |
| 1997-02-04 | 458 | 467 | 458 | 465 | 30,000 | 465 |
| 1997-02-03 | 450 | 454 | 448 | 454 | 22,000 | 454 |
| 1997-01-31 | 443 | 449 | 442 | 445 | 19,000 | 445 |
| 1997-01-30 | 450 | 456 | 445 | 445 | 26,000 | 445 |
| 1997-01-29 | 447 | 447 | 440 | 445 | 29,000 | 445 |
| 1997-01-28 | 449 | 450 | 444 | 450 | 25,000 | 450 |
| 1997-01-27 | 454 | 454 | 449 | 453 | 17,000 | 453 |
| 1997-01-24 | 458 | 458 | 452 | 454 | 15,000 | 454 |
| 1997-01-23 | 458 | 463 | 458 | 463 | 6,000 | 463 |
| 1997-01-22 | 455 | 464 | 455 | 460 | 9,000 | 460 |
| 1997-01-21 | 451 | 465 | 451 | 455 | 9,000 | 455 |
| 1997-01-20 | 465 | 470 | 450 | 452 | 34,000 | 452 |
| 1997-01-17 | 476 | 480 | 470 | 470 | 31,000 | 470 |
| 1997-01-16 | 450 | 457 | 450 | 457 | 14,000 | 457 |
| 1997-01-14 | 450 | 452 | 440 | 452 | 41,000 | 452 |
| 1997-01-13 | 437 | 452 | 430 | 452 | 30,000 | 452 |
| 1997-01-10 | 450 | 451 | 427 | 427 | 69,000 | 427 |
| 1997-01-09 | 470 | 473 | 451 | 451 | 26,000 | 451 |
| 1997-01-08 | 485 | 485 | 470 | 473 | 34,000 | 473 |
| 1997-01-07 | 491 | 497 | 485 | 485 | 25,000 | 485 |
| 1997-01-06 | 490 | 490 | 489 | 489 | 5,000 | 489 |
分割・併合履歴 ： なし
