2009 鳥越製粉(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	415	415	415	415	3,000	415
1999-12-28	420	420	416	416	4,000	416
1999-12-27	420	421	420	420	13,000	420
1999-12-24	410	420	405	420	15,000	420
1999-12-22	410	410	400	408	20,000	408
1999-12-21	410	410	410	410	7,000	410
1999-12-20	409	409	401	402	19,000	402
1999-12-17	415	415	402	408	18,000	408
1999-12-16	415	415	410	410	39,000	410
1999-12-15	425	425	415	415	11,000	415
1999-12-14	420	420	410	420	10,000	420
1999-12-13	420	420	420	420	1,000	420
1999-12-10	445	445	410	410	53,000	410
1999-12-09	425	425	401	401	24,000	401
1999-12-08	432	433	429	429	14,000	429
1999-12-07	446	446	431	439	15,000	439
1999-12-06	450	455	446	446	24,000	446
1999-12-03	452	452	451	451	6,000	451
1999-12-02	460	460	451	451	15,000	451
1999-12-01	455	455	455	455	4,000	455
1999-11-30	475	475	472	472	25,000	472
1999-11-29	461	474	461	472	6,000	472
1999-11-26	471	476	456	461	22,000	461
1999-11-25	475	475	451	451	7,000	451
1999-11-24	475	475	451	451	12,000	451
1999-11-22	455	475	455	475	4,000	475
1999-11-19	471	471	470	471	11,000	471
1999-11-18	458	466	455	466	33,000	466
1999-11-17	441	454	441	448	9,000	448
1999-11-16	433	440	433	436	12,000	436
1999-11-15	456	456	431	432	20,000	432
1999-11-12	478	480	459	459	31,000	459
1999-11-11	490	490	483	483	14,000	483
1999-11-10	490	491	486	491	12,000	491
1999-11-09	490	490	486	488	8,000	488
1999-11-08	492	493	489	489	15,000	489
1999-11-05	506	506	494	495	4,000	495
1999-11-04	510	511	510	511	17,000	511
1999-11-02	501	505	500	505	28,000	505
1999-11-01	515	515	501	501	13,000	501
1999-10-29	500	510	499	510	30,000	510
1999-10-28	495	495	495	495	2,000	495
1999-10-27	496	496	496	496	4,000	496
1999-10-26	520	520	505	506	10,000	506
1999-10-25	495	522	490	522	43,000	522
1999-10-22	495	495	495	495	2,000	495
1999-10-21	495	495	495	495	4,000	495
1999-10-20	495	495	495	495	1,000	495
1999-10-19	501	503	500	500	11,000	500
1999-10-18	487	495	487	494	11,000	494
1999-10-15	518	518	497	497	19,000	497
1999-10-14	522	522	497	518	22,000	518
1999-10-13	500	522	497	522	27,000	522
1999-10-12	500	500	500	500	4,000	500
1999-10-08	500	500	495	495	2,000	495
1999-10-07	490	493	485	485	23,000	485
1999-10-06	496	499	489	490	17,000	490
1999-10-05	522	522	506	506	27,000	506
1999-10-04	525	525	485	498	22,000	498
1999-10-01	496	523	496	522	33,000	522
1999-09-30	483	518	481	496	22,000	496
1999-09-29	482	482	482	482	5,000	482
1999-09-28	481	482	481	482	21,000	482
1999-09-27	498	500	481	482	9,000	482
1999-09-24	475	498	475	498	18,000	498
1999-09-22	500	509	500	505	72,000	505
1999-09-21	515	529	515	528	30,000	528
1999-09-20	517	520	506	510	24,000	510
1999-09-17	499	516	499	507	29,000	507
1999-09-16	480	482	480	482	19,000	482
1999-09-14	487	487	480	480	35,000	480
1999-09-13	490	498	483	485	25,000	485
1999-09-10	491	491	483	483	34,000	483
1999-09-09	497	497	493	493	13,000	493
1999-09-08	495	498	495	498	22,000	498
1999-09-07	508	508	495	495	13,000	495
1999-09-06	502	503	495	495	11,000	495
1999-09-03	497	500	496	500	11,000	500
1999-09-02	508	508	495	497	22,000	497
1999-09-01	496	509	496	509	16,000	509
1999-08-31	508	513	495	495	27,000	495
1999-08-30	511	515	508	508	8,000	508
1999-08-27	530	530	510	510	6,000	510
1999-08-26	519	519	519	519	2,000	519
1999-08-25	520	530	518	530	9,000	530
1999-08-24	540	540	512	514	12,000	514
1999-08-23	494	545	494	545	68,000	545
1999-08-20	535	549	535	549	9,000	549
1999-08-19	539	539	521	521	5,000	521
1999-08-18	554	554	540	540	2,000	540
1999-08-17	570	570	557	558	41,000	558
1999-08-16	557	568	555	565	71,000	565
1999-08-13	541	566	541	549	41,000	549
1999-08-12	548	555	541	541	99,000	541
1999-08-11	508	520	508	510	20,000	510
1999-08-10	500	510	500	508	7,000	508
1999-08-09	510	510	482	500	7,000	500
1999-08-06	483	500	483	500	21,000	500
1999-08-05	509	509	480	480	24,000	480
1999-08-04	495	495	490	490	11,000	490
1999-08-03	489	492	485	485	32,000	485
1999-08-02	508	508	487	493	18,000	493
1999-07-30	511	516	505	516	18,000	516
1999-07-29	510	517	510	514	28,000	514
1999-07-28	516	520	516	517	11,000	517
1999-07-27	505	530	504	515	25,000	515
1999-07-26	530	530	510	515	26,000	515
1999-07-23	550	550	531	531	37,000	531
1999-07-22	550	555	550	555	41,000	555
1999-07-21	530	579	530	579	81,000	579
1999-07-19	550	551	547	550	97,000	550
1999-07-16	556	560	548	550	135,000	550
1999-07-15	603	603	553	560	555,000	560
1999-07-14	475	519	472	513	259,000	513
1999-07-13	467	470	467	467	54,000	467
1999-07-12	465	469	465	467	27,000	467
1999-07-09	464	469	457	460	47,000	460
1999-07-08	460	463	460	461	27,000	461
1999-07-07	450	455	450	453	17,000	453
1999-07-06	465	470	463	465	64,000	465
1999-07-05	440	465	440	465	64,000	465
1999-07-02	441	445	431	431	25,000	431
1999-07-01	439	450	430	449	42,000	449
1999-06-30	430	440	430	440	13,000	440
1999-06-29	445	445	430	430	31,000	430
1999-06-28	426	431	426	430	14,000	430
1999-06-25	440	440	421	422	18,000	422
1999-06-24	450	450	431	440	30,000	440
1999-06-23	455	456	441	456	63,000	456
1999-06-22	456	460	450	455	38,000	455
1999-06-21	455	460	450	455	36,000	455
1999-06-18	444	449	439	449	23,000	449
1999-06-17	431	435	426	435	10,000	435
1999-06-16	427	438	426	430	7,000	430
1999-06-15	440	440	425	425	13,000	425
1999-06-14	449	449	416	440	21,000	440
1999-06-11	452	452	442	449	36,000	449
1999-06-10	445	449	441	449	38,000	449
1999-06-09	441	443	440	440	39,000	440
1999-06-08	440	440	436	436	22,000	436
1999-06-07	440	440	439	439	13,000	439
1999-06-04	421	430	421	430	6,000	430
1999-06-03	421	421	421	421	1,000	421
1999-06-02	421	424	421	424	6,000	424
1999-06-01	412	420	412	420	4,000	420
1999-05-31	412	412	412	412	4,000	412
1999-05-28	424	424	420	420	21,000	420
1999-05-27	436	436	410	410	24,000	410
1999-05-26	434	440	431	440	20,000	440
1999-05-25	436	436	434	434	32,000	434
1999-05-24	436	444	431	431	15,000	431
1999-05-21	435	450	435	436	11,000	436
1999-05-20	441	445	435	445	31,000	445
1999-05-19	450	450	443	443	40,000	443
1999-05-18	450	450	445	446	28,000	446
1999-05-17	440	448	440	448	16,000	448
1999-05-14	460	460	450	450	6,000	450
1999-05-13	455	455	442	442	9,000	442
1999-05-12	461	461	457	457	15,000	457
1999-05-11	464	464	451	460	16,000	460
1999-05-10	469	469	462	463	28,000	463
1999-05-07	466	470	465	469	25,000	469
1999-05-06	465	470	461	465	35,000	465
1999-04-30	445	460	445	458	48,000	458
1999-04-28	445	458	445	453	24,000	453
1999-04-27	455	460	453	453	17,000	453
1999-04-26	455	460	450	450	34,000	450
1999-04-23	445	460	436	460	47,000	460
1999-04-22	443	445	431	435	43,000	435
1999-04-21	449	449	443	443	8,000	443
1999-04-20	453	453	448	448	55,000	448
1999-04-19	450	460	450	453	38,000	453
1999-04-16	433	450	433	445	70,000	445
1999-04-15	443	447	430	430	105,000	430
1999-04-14	451	454	443	443	28,000	443
1999-04-13	464	464	454	454	24,000	454
1999-04-12	467	467	453	454	33,000	454
1999-04-09	470	472	463	468	77,000	468
1999-04-08	472	472	460	470	41,000	470
1999-04-07	476	479	470	470	34,000	470
1999-04-06	477	485	476	478	60,000	478
1999-04-05	460	480	460	471	92,000	471
1999-04-02	460	468	451	456	38,000	456
1999-04-01	470	472	455	455	154,000	455
1999-03-31	455	475	440	475	187,000	475
1999-03-30	439	454	435	454	144,000	454
1999-03-29	420	435	415	430	114,000	430
1999-03-26	405	420	405	420	62,000	420
1999-03-25	405	405	403	405	68,000	405
1999-03-24	415	420	407	407	89,000	407
1999-03-23	420	439	418	420	175,000	420
1999-03-19	410	425	410	420	133,000	420
1999-03-18	410	410	406	410	60,000	410
1999-03-17	410	410	405	410	134,000	410
1999-03-16	405	405	399	403	74,000	403
1999-03-15	410	410	405	410	21,000	410
1999-03-12	415	420	410	420	41,000	420
1999-03-11	423	423	417	420	31,000	420
1999-03-10	411	420	410	420	51,000	420
1999-03-09	415	415	410	410	7,000	410
1999-03-08	420	425	410	410	39,000	410
1999-03-05	405	410	401	410	62,000	410
1999-03-04	414	414	400	400	17,000	400
1999-03-03	400	409	400	409	17,000	409
1999-03-02	409	409	400	400	19,000	400
1999-03-01	409	410	400	409	18,000	409
1999-02-26	410	410	398	410	43,000	410
1999-02-25	420	426	415	415	43,000	415
1999-02-24	402	423	402	420	103,000	420
1999-02-23	409	415	401	401	121,000	401
1999-02-22	430	435	419	419	112,000	419
1999-02-19	428	430	411	424	188,000	424
1999-02-18	380	428	380	425	214,000	425
1999-02-17	370	376	365	376	16,000	376
1999-02-16	367	367	365	365	24,000	365
1999-02-15	377	377	377	377	4,000	377
1999-02-12	380	380	370	375	14,000	375
1999-02-10	380	385	368	385	22,000	385
1999-02-09	378	385	375	385	7,000	385
1999-02-08	370	378	370	378	22,000	378
1999-02-05	373	373	368	368	11,000	368
1999-02-04	373	375	370	375	26,000	375
1999-02-03	375	375	370	373	13,000	373
1999-02-02	374	374	374	374	2,000	374
1999-02-01	370	370	365	365	3,000	365
1999-01-29	362	367	362	365	24,000	365
1999-01-28	362	367	362	367	11,000	367
1999-01-27	370	370	361	362	27,000	362
1999-01-26	362	367	362	362	17,000	362
1999-01-25	373	373	361	362	26,000	362
1999-01-22	365	370	365	370	19,000	370
1999-01-21	371	374	364	364	19,000	364
1999-01-19	369	374	365	374	10,000	374
1999-01-18	370	373	369	369	16,000	369
1999-01-14	370	370	365	370	9,000	370
1999-01-13	365	370	365	370	16,000	370
1999-01-12	364	370	364	365	10,000	365
1999-01-11	361	371	361	362	13,000	362
1999-01-08	369	375	369	375	29,000	375
1999-01-07	369	370	369	369	18,000	369
1999-01-06	365	365	360	364	20,000	364
1999-01-05	375	375	361	365	17,000	365
1999-01-04	388	388	375	375	6,000	375

分割・併合履歴：なし