2009 鳥越製粉(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2000-12-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-12-27 | 331 | 331 | 330 | 330 | 68,000 | 330 |
| 2000-12-26 | 332 | 332 | 331 | 331 | 3,000 | 331 |
| 2000-12-25 | 332 | 340 | 332 | 338 | 15,000 | 338 |
| 2000-12-22 | 339 | 340 | 335 | 335 | 44,000 | 335 |
| 2000-12-21 | 337 | 340 | 335 | 335 | 30,000 | 335 |
| 2000-12-20 | 340 | 345 | 336 | 336 | 45,000 | 336 |
| 2000-12-19 | 342 | 342 | 340 | 340 | 14,000 | 340 |
| 2000-12-18 | 342 | 342 | 342 | 342 | 12,000 | 342 |
| 2000-12-15 | 343 | 343 | 342 | 342 | 40,000 | 342 |
| 2000-12-14 | 345 | 346 | 342 | 342 | 7,000 | 342 |
| 2000-12-13 | 344 | 344 | 342 | 342 | 113,000 | 342 |
| 2000-12-12 | 346 | 346 | 343 | 345 | 28,000 | 345 |
| 2000-12-11 | 347 | 347 | 346 | 347 | 23,000 | 347 |
| 2000-12-08 | 343 | 346 | 340 | 346 | 93,000 | 346 |
| 2000-12-07 | 343 | 344 | 343 | 343 | 10,000 | 343 |
| 2000-12-06 | 347 | 347 | 344 | 344 | 20,000 | 344 |
| 2000-12-05 | 343 | 347 | 343 | 347 | 19,000 | 347 |
| 2000-12-04 | 340 | 343 | 340 | 342 | 11,000 | 342 |
| 2000-12-01 | 344 | 344 | 336 | 343 | 7,000 | 343 |
| 2000-11-30 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2000-11-29 | 335 | 345 | 335 | 345 | 7,000 | 345 |
| 2000-11-28 | 335 | 336 | 335 | 335 | 8,000 | 335 |
| 2000-11-27 | 348 | 348 | 340 | 340 | 6,000 | 340 |
| 2000-11-24 | 341 | 341 | 335 | 335 | 8,000 | 335 |
| 2000-11-22 | 335 | 343 | 335 | 335 | 11,000 | 335 |
| 2000-11-21 | 335 | 340 | 335 | 336 | 8,000 | 336 |
| 2000-11-20 | 339 | 339 | 335 | 335 | 14,000 | 335 |
| 2000-11-17 | 339 | 339 | 339 | 339 | 11,000 | 339 |
| 2000-11-16 | 340 | 345 | 339 | 345 | 24,000 | 345 |
| 2000-11-15 | 339 | 341 | 339 | 339 | 7,000 | 339 |
| 2000-11-14 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-11-13 | 335 | 337 | 332 | 337 | 20,000 | 337 |
| 2000-11-10 | 340 | 343 | 340 | 340 | 5,000 | 340 |
| 2000-11-09 | 348 | 348 | 345 | 345 | 3,000 | 345 |
| 2000-11-08 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2000-11-07 | 350 | 350 | 338 | 338 | 4,000 | 338 |
| 2000-11-06 | 346 | 363 | 346 | 362 | 8,000 | 362 |
| 2000-11-02 | 341 | 342 | 340 | 342 | 9,000 | 342 |
| 2000-11-01 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 2000-10-31 | 341 | 341 | 332 | 332 | 10,000 | 332 |
| 2000-10-30 | 330 | 334 | 330 | 333 | 9,000 | 333 |
| 2000-10-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-10-26 | 322 | 329 | 321 | 329 | 23,000 | 329 |
| 2000-10-25 | 330 | 330 | 321 | 321 | 19,000 | 321 |
| 2000-10-24 | 330 | 330 | 320 | 330 | 31,000 | 330 |
| 2000-10-23 | 339 | 339 | 325 | 330 | 15,000 | 330 |
| 2000-10-20 | 345 | 345 | 337 | 337 | 19,000 | 337 |
| 2000-10-19 | 341 | 343 | 340 | 343 | 28,000 | 343 |
| 2000-10-18 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2000-10-17 | 352 | 352 | 350 | 350 | 13,000 | 350 |
| 2000-10-16 | 352 | 352 | 350 | 352 | 11,000 | 352 |
| 2000-10-13 | 350 | 355 | 350 | 350 | 14,000 | 350 |
| 2000-10-12 | 351 | 352 | 350 | 350 | 17,000 | 350 |
| 2000-10-11 | 352 | 352 | 351 | 351 | 22,000 | 351 |
| 2000-10-10 | 352 | 357 | 352 | 352 | 22,000 | 352 |
| 2000-10-06 | 345 | 352 | 345 | 352 | 20,000 | 352 |
| 2000-10-05 | 358 | 358 | 350 | 355 | 25,000 | 355 |
| 2000-10-04 | 361 | 363 | 360 | 361 | 14,000 | 361 |
| 2000-10-03 | 361 | 364 | 361 | 363 | 10,000 | 363 |
| 2000-10-02 | 369 | 369 | 365 | 365 | 6,000 | 365 |
| 2000-09-29 | 369 | 369 | 368 | 369 | 9,000 | 369 |
| 2000-09-28 | 369 | 369 | 369 | 369 | 6,000 | 369 |
| 2000-09-27 | 370 | 371 | 369 | 369 | 6,000 | 369 |
| 2000-09-26 | 362 | 365 | 360 | 365 | 10,000 | 365 |
| 2000-09-25 | 362 | 362 | 360 | 360 | 4,000 | 360 |
| 2000-09-22 | 374 | 374 | 367 | 367 | 8,000 | 367 |
| 2000-09-21 | 374 | 374 | 374 | 374 | 9,000 | 374 |
| 2000-09-20 | 368 | 374 | 368 | 374 | 11,000 | 374 |
| 2000-09-19 | 365 | 368 | 360 | 368 | 12,000 | 368 |
| 2000-09-18 | 360 | 369 | 360 | 369 | 13,000 | 369 |
| 2000-09-14 | 363 | 367 | 362 | 367 | 7,000 | 367 |
| 2000-09-13 | 364 | 364 | 361 | 362 | 5,000 | 362 |
| 2000-09-12 | 370 | 370 | 360 | 370 | 8,000 | 370 |
| 2000-09-11 | 371 | 371 | 360 | 360 | 13,000 | 360 |
| 2000-09-08 | 358 | 364 | 358 | 361 | 37,000 | 361 |
| 2000-09-07 | 362 | 362 | 358 | 360 | 32,000 | 360 |
| 2000-09-06 | 360 | 364 | 360 | 364 | 37,000 | 364 |
| 2000-09-05 | 368 | 369 | 358 | 360 | 25,000 | 360 |
| 2000-09-04 | 371 | 371 | 369 | 369 | 8,000 | 369 |
| 2000-09-01 | 370 | 375 | 370 | 371 | 20,000 | 371 |
| 2000-08-31 | 381 | 381 | 370 | 370 | 28,000 | 370 |
| 2000-08-30 | 376 | 376 | 371 | 371 | 30,000 | 371 |
| 2000-08-29 | 375 | 375 | 374 | 375 | 43,000 | 375 |
| 2000-08-28 | 383 | 383 | 382 | 382 | 4,000 | 382 |
| 2000-08-25 | 375 | 384 | 375 | 384 | 23,000 | 384 |
| 2000-08-24 | 381 | 386 | 373 | 373 | 29,000 | 373 |
| 2000-08-23 | 381 | 383 | 379 | 379 | 42,000 | 379 |
| 2000-08-22 | 388 | 388 | 386 | 386 | 15,000 | 386 |
| 2000-08-21 | 395 | 395 | 388 | 395 | 5,000 | 395 |
| 2000-08-18 | 390 | 393 | 390 | 393 | 6,000 | 393 |
| 2000-08-17 | 410 | 410 | 393 | 393 | 4,000 | 393 |
| 2000-08-16 | 390 | 394 | 390 | 390 | 7,000 | 390 |
| 2000-08-15 | 388 | 392 | 388 | 392 | 11,000 | 392 |
| 2000-08-14 | 407 | 407 | 387 | 388 | 7,000 | 388 |
| 2000-08-11 | 386 | 387 | 386 | 387 | 6,000 | 387 |
| 2000-08-10 | 386 | 386 | 386 | 386 | 7,000 | 386 |
| 2000-08-09 | 387 | 387 | 385 | 386 | 6,000 | 386 |
| 2000-08-08 | 387 | 387 | 385 | 387 | 14,000 | 387 |
| 2000-08-07 | 385 | 387 | 385 | 387 | 10,000 | 387 |
| 2000-08-04 | 385 | 387 | 383 | 387 | 13,000 | 387 |
| 2000-08-03 | 387 | 388 | 387 | 387 | 8,000 | 387 |
| 2000-08-02 | 387 | 388 | 387 | 387 | 8,000 | 387 |
| 2000-08-01 | 390 | 395 | 387 | 387 | 15,000 | 387 |
| 2000-07-31 | 380 | 385 | 375 | 385 | 16,000 | 385 |
| 2000-07-28 | 396 | 396 | 388 | 394 | 24,000 | 394 |
| 2000-07-27 | 402 | 402 | 399 | 399 | 14,000 | 399 |
| 2000-07-26 | 400 | 401 | 400 | 400 | 15,000 | 400 |
| 2000-07-25 | 400 | 414 | 400 | 400 | 15,000 | 400 |
| 2000-07-24 | 415 | 419 | 401 | 402 | 24,000 | 402 |
| 2000-07-21 | 417 | 417 | 415 | 415 | 9,000 | 415 |
| 2000-07-19 | 414 | 416 | 410 | 416 | 18,000 | 416 |
| 2000-07-18 | 432 | 433 | 413 | 413 | 36,000 | 413 |
| 2000-07-17 | 430 | 432 | 430 | 431 | 28,000 | 431 |
| 2000-07-14 | 432 | 441 | 432 | 432 | 15,000 | 432 |
| 2000-07-13 | 429 | 430 | 429 | 430 | 11,000 | 430 |
| 2000-07-12 | 432 | 435 | 430 | 435 | 26,000 | 435 |
| 2000-07-11 | 439 | 440 | 433 | 435 | 9,000 | 435 |
| 2000-07-10 | 445 | 445 | 441 | 441 | 11,000 | 441 |
| 2000-07-07 | 449 | 450 | 440 | 440 | 22,000 | 440 |
| 2000-07-06 | 447 | 450 | 445 | 449 | 12,000 | 449 |
| 2000-07-05 | 454 | 456 | 445 | 450 | 27,000 | 450 |
| 2000-07-04 | 450 | 459 | 450 | 454 | 33,000 | 454 |
| 2000-07-03 | 450 | 454 | 448 | 448 | 30,000 | 448 |
| 2000-06-30 | 441 | 445 | 441 | 445 | 26,000 | 445 |
| 2000-06-29 | 449 | 449 | 440 | 445 | 40,000 | 445 |
| 2000-06-28 | 445 | 450 | 440 | 449 | 46,000 | 449 |
| 2000-06-27 | 430 | 445 | 430 | 445 | 58,000 | 445 |
| 2000-06-26 | 430 | 431 | 429 | 430 | 33,000 | 430 |
| 2000-06-23 | 420 | 421 | 411 | 414 | 23,000 | 414 |
| 2000-06-22 | 430 | 440 | 429 | 429 | 34,000 | 429 |
| 2000-06-21 | 420 | 434 | 420 | 433 | 25,000 | 433 |
| 2000-06-20 | 415 | 415 | 411 | 411 | 36,000 | 411 |
| 2000-06-19 | 426 | 426 | 410 | 411 | 30,000 | 411 |
| 2000-06-16 | 445 | 451 | 429 | 429 | 70,000 | 429 |
| 2000-06-15 | 450 | 450 | 441 | 441 | 63,000 | 441 |
| 2000-06-14 | 460 | 460 | 450 | 450 | 89,000 | 450 |
| 2000-06-13 | 450 | 465 | 448 | 460 | 266,000 | 460 |
| 2000-06-12 | 440 | 455 | 435 | 447 | 219,000 | 447 |
| 2000-06-09 | 415 | 430 | 415 | 425 | 133,000 | 425 |
| 2000-06-08 | 425 | 429 | 413 | 413 | 109,000 | 413 |
| 2000-06-07 | 383 | 425 | 383 | 419 | 175,000 | 419 |
| 2000-06-06 | 388 | 388 | 383 | 386 | 15,000 | 386 |
| 2000-06-05 | 384 | 387 | 381 | 386 | 28,000 | 386 |
| 2000-06-02 | 384 | 385 | 381 | 384 | 11,000 | 384 |
| 2000-06-01 | 380 | 384 | 380 | 384 | 4,000 | 384 |
| 2000-05-31 | 388 | 389 | 384 | 387 | 12,000 | 387 |
| 2000-05-30 | 387 | 387 | 384 | 385 | 9,000 | 385 |
| 2000-05-29 | 381 | 384 | 380 | 384 | 8,000 | 384 |
| 2000-05-26 | 385 | 385 | 380 | 380 | 12,000 | 380 |
| 2000-05-25 | 376 | 388 | 376 | 388 | 23,000 | 388 |
| 2000-05-24 | 375 | 379 | 375 | 376 | 22,000 | 376 |
| 2000-05-23 | 375 | 378 | 373 | 375 | 15,000 | 375 |
| 2000-05-22 | 376 | 379 | 375 | 375 | 35,000 | 375 |
| 2000-05-19 | 375 | 380 | 373 | 375 | 29,000 | 375 |
| 2000-05-18 | 380 | 381 | 375 | 375 | 58,000 | 375 |
| 2000-05-17 | 383 | 383 | 379 | 380 | 13,000 | 380 |
| 2000-05-16 | 385 | 385 | 378 | 378 | 8,000 | 378 |
| 2000-05-15 | 385 | 385 | 375 | 375 | 10,000 | 375 |
| 2000-05-12 | 370 | 376 | 370 | 375 | 9,000 | 375 |
| 2000-05-11 | 375 | 375 | 370 | 370 | 35,000 | 370 |
| 2000-05-10 | 372 | 378 | 370 | 370 | 18,000 | 370 |
| 2000-05-09 | 380 | 380 | 371 | 371 | 45,000 | 371 |
| 2000-05-08 | 381 | 390 | 380 | 380 | 13,000 | 380 |
| 2000-05-02 | 387 | 387 | 380 | 386 | 8,000 | 386 |
| 2000-05-01 | 375 | 387 | 372 | 387 | 18,000 | 387 |
| 2000-04-28 | 381 | 390 | 375 | 375 | 12,000 | 375 |
| 2000-04-27 | 380 | 383 | 380 | 380 | 8,000 | 380 |
| 2000-04-26 | 380 | 381 | 374 | 375 | 13,000 | 375 |
| 2000-04-25 | 383 | 387 | 376 | 380 | 7,000 | 380 |
| 2000-04-24 | 372 | 398 | 372 | 393 | 8,000 | 393 |
| 2000-04-21 | 372 | 373 | 372 | 373 | 4,000 | 373 |
| 2000-04-20 | 376 | 384 | 371 | 371 | 14,000 | 371 |
| 2000-04-19 | 381 | 381 | 373 | 373 | 19,000 | 373 |
| 2000-04-18 | 390 | 395 | 380 | 380 | 11,000 | 380 |
| 2000-04-17 | 380 | 390 | 370 | 390 | 30,000 | 390 |
| 2000-04-14 | 391 | 391 | 385 | 389 | 14,000 | 389 |
| 2000-04-13 | 390 | 394 | 389 | 391 | 18,000 | 391 |
| 2000-04-12 | 400 | 400 | 392 | 392 | 9,000 | 392 |
| 2000-04-11 | 398 | 400 | 393 | 393 | 20,000 | 393 |
| 2000-04-10 | 390 | 398 | 390 | 398 | 12,000 | 398 |
| 2000-04-07 | 400 | 400 | 397 | 398 | 18,000 | 398 |
| 2000-04-06 | 398 | 400 | 398 | 398 | 22,000 | 398 |
| 2000-04-05 | 390 | 400 | 390 | 398 | 27,000 | 398 |
| 2000-04-04 | 386 | 390 | 385 | 390 | 17,000 | 390 |
| 2000-04-03 | 398 | 404 | 397 | 400 | 14,000 | 400 |
| 2000-03-31 | 387 | 387 | 375 | 375 | 13,000 | 375 |
| 2000-03-30 | 390 | 390 | 380 | 387 | 16,000 | 387 |
| 2000-03-29 | 390 | 399 | 390 | 395 | 14,000 | 395 |
| 2000-03-28 | 408 | 408 | 392 | 393 | 12,000 | 393 |
| 2000-03-27 | 394 | 408 | 393 | 408 | 36,000 | 408 |
| 2000-03-24 | 385 | 392 | 380 | 392 | 31,000 | 392 |
| 2000-03-23 | 370 | 370 | 365 | 367 | 36,000 | 367 |
| 2000-03-22 | 379 | 380 | 368 | 377 | 38,000 | 377 |
| 2000-03-21 | 380 | 385 | 375 | 380 | 8,000 | 380 |
| 2000-03-17 | 365 | 385 | 365 | 385 | 20,000 | 385 |
| 2000-03-16 | 365 | 380 | 365 | 380 | 13,000 | 380 |
| 2000-03-15 | 370 | 371 | 365 | 366 | 27,000 | 366 |
| 2000-03-14 | 368 | 370 | 368 | 368 | 18,000 | 368 |
| 2000-03-13 | 379 | 379 | 368 | 371 | 31,000 | 371 |
| 2000-03-10 | 395 | 395 | 368 | 369 | 57,000 | 369 |
| 2000-03-09 | 375 | 375 | 365 | 365 | 17,000 | 365 |
| 2000-03-08 | 376 | 376 | 365 | 370 | 20,000 | 370 |
| 2000-03-07 | 389 | 389 | 365 | 374 | 20,000 | 374 |
| 2000-03-06 | 394 | 397 | 390 | 391 | 23,000 | 391 |
| 2000-03-03 | 397 | 398 | 390 | 392 | 55,000 | 392 |
| 2000-03-02 | 381 | 384 | 376 | 376 | 19,000 | 376 |
| 2000-03-01 | 388 | 388 | 376 | 376 | 11,000 | 376 |
| 2000-02-29 | 382 | 388 | 382 | 388 | 14,000 | 388 |
| 2000-02-28 | 390 | 390 | 380 | 380 | 18,000 | 380 |
| 2000-02-25 | 377 | 385 | 371 | 385 | 21,000 | 385 |
| 2000-02-24 | 364 | 370 | 363 | 365 | 19,000 | 365 |
| 2000-02-23 | 384 | 384 | 369 | 374 | 11,000 | 374 |
| 2000-02-22 | 365 | 366 | 364 | 364 | 13,000 | 364 |
| 2000-02-21 | 360 | 369 | 360 | 369 | 13,000 | 369 |
| 2000-02-18 | 369 | 370 | 363 | 364 | 36,000 | 364 |
| 2000-02-17 | 370 | 370 | 365 | 369 | 35,000 | 369 |
| 2000-02-16 | 365 | 368 | 365 | 368 | 11,000 | 368 |
| 2000-02-15 | 366 | 367 | 365 | 365 | 33,000 | 365 |
| 2000-02-14 | 362 | 371 | 362 | 366 | 34,000 | 366 |
| 2000-02-10 | 375 | 379 | 374 | 379 | 24,000 | 379 |
| 2000-02-09 | 379 | 381 | 374 | 378 | 52,000 | 378 |
| 2000-02-08 | 401 | 403 | 377 | 378 | 34,000 | 378 |
| 2000-02-07 | 397 | 408 | 397 | 399 | 66,000 | 399 |
| 2000-02-04 | 383 | 393 | 378 | 391 | 44,000 | 391 |
| 2000-02-03 | 370 | 384 | 370 | 373 | 34,000 | 373 |
| 2000-02-02 | 370 | 374 | 369 | 369 | 39,000 | 369 |
| 2000-02-01 | 371 | 373 | 369 | 369 | 93,000 | 369 |
| 2000-01-31 | 378 | 385 | 368 | 368 | 63,000 | 368 |
| 2000-01-28 | 363 | 374 | 363 | 374 | 58,000 | 374 |
| 2000-01-27 | 371 | 371 | 361 | 362 | 84,000 | 362 |
| 2000-01-26 | 372 | 374 | 370 | 370 | 88,000 | 370 |
| 2000-01-25 | 383 | 384 | 372 | 372 | 84,000 | 372 |
| 2000-01-24 | 388 | 390 | 380 | 383 | 134,000 | 383 |
| 2000-01-21 | 390 | 390 | 385 | 388 | 58,000 | 388 |
| 2000-01-20 | 400 | 401 | 394 | 399 | 39,000 | 399 |
| 2000-01-19 | 400 | 410 | 400 | 403 | 54,000 | 403 |
| 2000-01-18 | 398 | 402 | 397 | 397 | 115,000 | 397 |
| 2000-01-17 | 393 | 399 | 393 | 396 | 82,000 | 396 |
| 2000-01-14 | 397 | 400 | 387 | 390 | 68,000 | 390 |
| 2000-01-13 | 391 | 400 | 385 | 394 | 111,000 | 394 |
| 2000-01-12 | 400 | 400 | 390 | 390 | 26,000 | 390 |
| 2000-01-11 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2000-01-07 | 400 | 401 | 400 | 400 | 15,000 | 400 |
| 2000-01-06 | 400 | 400 | 381 | 400 | 51,000 | 400 |
| 2000-01-05 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-01-04 | 402 | 403 | 402 | 403 | 4,000 | 403 |
分割・併合履歴 ： なし
