2009 鳥越製粉(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 360 | 360 | 357 | 359 | 9,000 | 359 |
| 2001-12-27 | 355 | 360 | 345 | 360 | 7,000 | 360 |
| 2001-12-26 | 365 | 365 | 351 | 360 | 70,000 | 360 |
| 2001-12-25 | 329 | 370 | 328 | 370 | 14,000 | 370 |
| 2001-12-21 | 331 | 332 | 329 | 331 | 53,000 | 331 |
| 2001-12-20 | 338 | 338 | 318 | 331 | 24,000 | 331 |
| 2001-12-19 | 339 | 339 | 333 | 338 | 21,000 | 338 |
| 2001-12-18 | 353 | 353 | 343 | 344 | 12,000 | 344 |
| 2001-12-17 | 354 | 354 | 344 | 348 | 8,000 | 348 |
| 2001-12-14 | 360 | 360 | 350 | 350 | 47,000 | 350 |
| 2001-12-13 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 2001-12-12 | 356 | 357 | 354 | 355 | 25,000 | 355 |
| 2001-12-11 | 363 | 363 | 356 | 356 | 10,000 | 356 |
| 2001-12-10 | 370 | 370 | 357 | 362 | 12,000 | 362 |
| 2001-12-07 | 370 | 370 | 370 | 370 | 25,000 | 370 |
| 2001-12-06 | 371 | 371 | 365 | 371 | 11,000 | 371 |
| 2001-12-05 | 374 | 374 | 363 | 369 | 7,000 | 369 |
| 2001-12-04 | 375 | 375 | 365 | 365 | 10,000 | 365 |
| 2001-12-03 | 377 | 377 | 364 | 376 | 6,000 | 376 |
| 2001-11-30 | 374 | 377 | 361 | 377 | 12,000 | 377 |
| 2001-11-29 | 369 | 369 | 359 | 369 | 6,000 | 369 |
| 2001-11-28 | 366 | 370 | 366 | 370 | 8,000 | 370 |
| 2001-11-27 | 369 | 369 | 366 | 368 | 13,000 | 368 |
| 2001-11-26 | 354 | 360 | 354 | 360 | 13,000 | 360 |
| 2001-11-22 | 350 | 357 | 350 | 353 | 14,000 | 353 |
| 2001-11-21 | 364 | 364 | 355 | 355 | 11,000 | 355 |
| 2001-11-20 | 359 | 368 | 359 | 359 | 9,000 | 359 |
| 2001-11-19 | 380 | 380 | 355 | 379 | 18,000 | 379 |
| 2001-11-16 | 378 | 380 | 374 | 380 | 11,000 | 380 |
| 2001-11-15 | 380 | 380 | 379 | 380 | 6,000 | 380 |
| 2001-11-14 | 379 | 380 | 379 | 380 | 5,000 | 380 |
| 2001-11-13 | 378 | 380 | 361 | 380 | 8,000 | 380 |
| 2001-11-12 | 380 | 380 | 379 | 379 | 8,000 | 379 |
| 2001-11-09 | 380 | 380 | 370 | 380 | 7,000 | 380 |
| 2001-11-08 | 383 | 383 | 378 | 380 | 11,000 | 380 |
| 2001-11-07 | 385 | 385 | 380 | 383 | 14,000 | 383 |
| 2001-11-06 | 369 | 380 | 369 | 380 | 8,000 | 380 |
| 2001-11-05 | 372 | 378 | 369 | 378 | 19,000 | 378 |
| 2001-11-02 | 370 | 372 | 364 | 369 | 16,000 | 369 |
| 2001-11-01 | 372 | 372 | 352 | 370 | 11,000 | 370 |
| 2001-10-31 | 370 | 372 | 367 | 372 | 19,000 | 372 |
| 2001-10-30 | 368 | 368 | 365 | 368 | 8,000 | 368 |
| 2001-10-29 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-10-26 | 370 | 373 | 350 | 350 | 25,000 | 350 |
| 2001-10-25 | 370 | 370 | 369 | 369 | 12,000 | 369 |
| 2001-10-24 | 355 | 358 | 345 | 357 | 15,000 | 357 |
| 2001-10-23 | 344 | 350 | 344 | 350 | 7,000 | 350 |
| 2001-10-22 | 333 | 341 | 331 | 341 | 11,000 | 341 |
| 2001-10-19 | 331 | 340 | 331 | 332 | 10,000 | 332 |
| 2001-10-18 | 354 | 354 | 331 | 331 | 10,000 | 331 |
| 2001-10-17 | 340 | 340 | 331 | 331 | 18,000 | 331 |
| 2001-10-15 | 347 | 355 | 347 | 355 | 4,000 | 355 |
| 2001-10-12 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2001-10-11 | 339 | 342 | 338 | 338 | 3,000 | 338 |
| 2001-10-10 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 2001-10-09 | 352 | 352 | 338 | 343 | 6,000 | 343 |
| 2001-10-05 | 368 | 369 | 355 | 355 | 9,000 | 355 |
| 2001-10-04 | 359 | 367 | 357 | 357 | 6,000 | 357 |
| 2001-10-03 | 349 | 369 | 349 | 349 | 6,000 | 349 |
| 2001-10-02 | 345 | 355 | 344 | 350 | 7,000 | 350 |
| 2001-10-01 | 320 | 348 | 320 | 345 | 13,000 | 345 |
| 2001-09-28 | 339 | 348 | 339 | 345 | 7,000 | 345 |
| 2001-09-27 | 334 | 338 | 334 | 336 | 8,000 | 336 |
| 2001-09-26 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2001-09-25 | 339 | 339 | 317 | 317 | 4,000 | 317 |
| 2001-09-21 | 314 | 315 | 310 | 315 | 7,000 | 315 |
| 2001-09-20 | 315 | 316 | 310 | 313 | 8,000 | 313 |
| 2001-09-19 | 330 | 330 | 325 | 325 | 18,000 | 325 |
| 2001-09-18 | 338 | 338 | 320 | 330 | 8,000 | 330 |
| 2001-09-17 | 336 | 336 | 315 | 315 | 8,000 | 315 |
| 2001-09-14 | 328 | 334 | 328 | 334 | 15,000 | 334 |
| 2001-09-13 | 305 | 310 | 305 | 305 | 57,000 | 305 |
| 2001-09-12 | 320 | 330 | 308 | 308 | 34,000 | 308 |
| 2001-09-11 | 338 | 340 | 336 | 340 | 6,000 | 340 |
| 2001-09-10 | 325 | 351 | 325 | 351 | 9,000 | 351 |
| 2001-09-07 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-09-06 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 2001-09-05 | 350 | 360 | 350 | 360 | 13,000 | 360 |
| 2001-09-04 | 365 | 365 | 350 | 360 | 10,000 | 360 |
| 2001-09-03 | 388 | 388 | 367 | 367 | 12,000 | 367 |
| 2001-08-31 | 372 | 372 | 370 | 372 | 15,000 | 372 |
| 2001-08-30 | 372 | 372 | 370 | 371 | 6,000 | 371 |
| 2001-08-29 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2001-08-28 | 371 | 379 | 371 | 379 | 6,000 | 379 |
| 2001-08-27 | 373 | 373 | 372 | 373 | 3,000 | 373 |
| 2001-08-24 | 390 | 390 | 372 | 372 | 8,000 | 372 |
| 2001-08-23 | 367 | 371 | 367 | 371 | 6,000 | 371 |
| 2001-08-22 | 382 | 382 | 375 | 382 | 3,000 | 382 |
| 2001-08-21 | 384 | 384 | 380 | 380 | 8,000 | 380 |
| 2001-08-20 | 394 | 394 | 384 | 384 | 5,000 | 384 |
| 2001-08-17 | 392 | 392 | 380 | 389 | 9,000 | 389 |
| 2001-08-16 | 392 | 392 | 385 | 385 | 2,000 | 385 |
| 2001-08-15 | 389 | 393 | 389 | 391 | 13,000 | 391 |
| 2001-08-14 | 392 | 392 | 382 | 389 | 5,000 | 389 |
| 2001-08-13 | 392 | 392 | 385 | 385 | 4,000 | 385 |
| 2001-08-10 | 390 | 393 | 390 | 393 | 10,000 | 393 |
| 2001-08-09 | 393 | 393 | 385 | 392 | 14,000 | 392 |
| 2001-08-08 | 394 | 394 | 390 | 390 | 8,000 | 390 |
| 2001-08-07 | 394 | 394 | 393 | 393 | 3,000 | 393 |
| 2001-08-06 | 389 | 395 | 389 | 395 | 6,000 | 395 |
| 2001-08-03 | 390 | 390 | 388 | 390 | 8,000 | 390 |
| 2001-08-02 | 384 | 385 | 383 | 384 | 17,000 | 384 |
| 2001-08-01 | 385 | 385 | 384 | 384 | 5,000 | 384 |
| 2001-07-31 | 385 | 385 | 384 | 384 | 7,000 | 384 |
| 2001-07-30 | 390 | 390 | 385 | 385 | 10,000 | 385 |
| 2001-07-27 | 394 | 394 | 394 | 394 | 12,000 | 394 |
| 2001-07-26 | 390 | 394 | 390 | 394 | 5,000 | 394 |
| 2001-07-25 | 394 | 394 | 390 | 390 | 7,000 | 390 |
| 2001-07-24 | 390 | 391 | 389 | 390 | 11,000 | 390 |
| 2001-07-23 | 391 | 392 | 391 | 391 | 27,000 | 391 |
| 2001-07-19 | 397 | 397 | 395 | 395 | 12,000 | 395 |
| 2001-07-18 | 395 | 399 | 391 | 399 | 16,000 | 399 |
| 2001-07-17 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2001-07-16 | 395 | 395 | 390 | 390 | 13,000 | 390 |
| 2001-07-13 | 400 | 400 | 392 | 393 | 6,000 | 393 |
| 2001-07-12 | 386 | 398 | 386 | 398 | 15,000 | 398 |
| 2001-07-11 | 401 | 401 | 396 | 396 | 18,000 | 396 |
| 2001-07-10 | 408 | 408 | 401 | 403 | 9,000 | 403 |
| 2001-07-09 | 409 | 410 | 400 | 400 | 36,000 | 400 |
| 2001-07-06 | 404 | 409 | 400 | 409 | 16,000 | 409 |
| 2001-07-05 | 405 | 410 | 405 | 405 | 43,000 | 405 |
| 2001-07-04 | 395 | 404 | 395 | 404 | 36,000 | 404 |
| 2001-07-03 | 400 | 400 | 395 | 395 | 7,000 | 395 |
| 2001-07-02 | 400 | 400 | 391 | 396 | 36,000 | 396 |
| 2001-06-29 | 400 | 400 | 395 | 396 | 19,000 | 396 |
| 2001-06-28 | 388 | 400 | 384 | 400 | 20,000 | 400 |
| 2001-06-27 | 395 | 399 | 394 | 394 | 27,000 | 394 |
| 2001-06-26 | 392 | 394 | 392 | 393 | 69,000 | 393 |
| 2001-06-25 | 387 | 392 | 387 | 392 | 12,000 | 392 |
| 2001-06-22 | 380 | 388 | 380 | 388 | 6,000 | 388 |
| 2001-06-21 | 387 | 390 | 383 | 383 | 36,000 | 383 |
| 2001-06-20 | 383 | 389 | 381 | 388 | 9,000 | 388 |
| 2001-06-19 | 383 | 392 | 383 | 383 | 7,000 | 383 |
| 2001-06-18 | 394 | 395 | 394 | 395 | 4,000 | 395 |
| 2001-06-15 | 395 | 395 | 393 | 393 | 28,000 | 393 |
| 2001-06-14 | 391 | 395 | 391 | 395 | 9,000 | 395 |
| 2001-06-13 | 393 | 393 | 390 | 391 | 23,000 | 391 |
| 2001-06-12 | 386 | 388 | 386 | 388 | 16,000 | 388 |
| 2001-06-11 | 388 | 388 | 386 | 386 | 14,000 | 386 |
| 2001-06-08 | 389 | 389 | 387 | 388 | 32,000 | 388 |
| 2001-06-07 | 390 | 391 | 385 | 385 | 9,000 | 385 |
| 2001-06-06 | 393 | 393 | 385 | 385 | 11,000 | 385 |
| 2001-06-05 | 389 | 389 | 388 | 388 | 6,000 | 388 |
| 2001-06-04 | 386 | 387 | 386 | 387 | 5,000 | 387 |
| 2001-06-01 | 391 | 391 | 387 | 387 | 13,000 | 387 |
| 2001-05-31 | 391 | 392 | 390 | 391 | 21,000 | 391 |
| 2001-05-30 | 399 | 399 | 394 | 394 | 13,000 | 394 |
| 2001-05-29 | 399 | 402 | 395 | 399 | 22,000 | 399 |
| 2001-05-28 | 400 | 400 | 397 | 397 | 5,000 | 397 |
| 2001-05-25 | 399 | 399 | 397 | 397 | 4,000 | 397 |
| 2001-05-24 | 400 | 400 | 396 | 396 | 26,000 | 396 |
| 2001-05-23 | 404 | 405 | 400 | 400 | 22,000 | 400 |
| 2001-05-22 | 392 | 405 | 390 | 405 | 43,000 | 405 |
| 2001-05-21 | 390 | 393 | 390 | 392 | 13,000 | 392 |
| 2001-05-18 | 391 | 391 | 387 | 387 | 11,000 | 387 |
| 2001-05-17 | 387 | 392 | 387 | 392 | 15,000 | 392 |
| 2001-05-16 | 388 | 391 | 387 | 387 | 18,000 | 387 |
| 2001-05-15 | 390 | 390 | 388 | 388 | 5,000 | 388 |
| 2001-05-14 | 390 | 395 | 390 | 394 | 13,000 | 394 |
| 2001-05-11 | 393 | 395 | 390 | 390 | 20,000 | 390 |
| 2001-05-10 | 385 | 393 | 385 | 393 | 13,000 | 393 |
| 2001-05-09 | 387 | 389 | 387 | 388 | 17,000 | 388 |
| 2001-05-08 | 390 | 392 | 388 | 388 | 33,000 | 388 |
| 2001-05-07 | 391 | 392 | 391 | 392 | 6,000 | 392 |
| 2001-05-02 | 390 | 398 | 390 | 398 | 31,000 | 398 |
| 2001-05-01 | 382 | 388 | 380 | 385 | 34,000 | 385 |
| 2001-04-27 | 380 | 380 | 378 | 378 | 16,000 | 378 |
| 2001-04-26 | 380 | 380 | 374 | 378 | 17,000 | 378 |
| 2001-04-25 | 381 | 385 | 377 | 380 | 11,000 | 380 |
| 2001-04-24 | 377 | 380 | 374 | 380 | 20,000 | 380 |
| 2001-04-23 | 380 | 380 | 378 | 380 | 10,000 | 380 |
| 2001-04-20 | 381 | 382 | 380 | 380 | 19,000 | 380 |
| 2001-04-19 | 385 | 389 | 381 | 381 | 26,000 | 381 |
| 2001-04-18 | 375 | 384 | 375 | 384 | 37,000 | 384 |
| 2001-04-17 | 375 | 378 | 374 | 374 | 24,000 | 374 |
| 2001-04-16 | 374 | 374 | 370 | 370 | 9,000 | 370 |
| 2001-04-13 | 370 | 382 | 370 | 373 | 39,000 | 373 |
| 2001-04-12 | 361 | 380 | 361 | 372 | 26,000 | 372 |
| 2001-04-11 | 356 | 359 | 356 | 359 | 40,000 | 359 |
| 2001-04-10 | 360 | 360 | 355 | 355 | 24,000 | 355 |
| 2001-04-09 | 359 | 359 | 355 | 358 | 50,000 | 358 |
| 2001-04-06 | 360 | 360 | 355 | 355 | 13,000 | 355 |
| 2001-04-05 | 347 | 360 | 347 | 355 | 41,000 | 355 |
| 2001-04-04 | 343 | 349 | 343 | 347 | 8,000 | 347 |
| 2001-04-03 | 340 | 350 | 336 | 342 | 26,000 | 342 |
| 2001-04-02 | 341 | 341 | 335 | 335 | 7,000 | 335 |
| 2001-03-30 | 338 | 340 | 330 | 340 | 16,000 | 340 |
| 2001-03-29 | 339 | 339 | 330 | 330 | 4,000 | 330 |
| 2001-03-28 | 346 | 346 | 322 | 339 | 42,000 | 339 |
| 2001-03-27 | 343 | 344 | 335 | 336 | 25,000 | 336 |
| 2001-03-26 | 338 | 340 | 320 | 340 | 43,000 | 340 |
| 2001-03-23 | 336 | 336 | 318 | 318 | 22,000 | 318 |
| 2001-03-22 | 329 | 330 | 316 | 316 | 30,000 | 316 |
| 2001-03-21 | 317 | 340 | 316 | 340 | 15,000 | 340 |
| 2001-03-19 | 316 | 325 | 316 | 316 | 3,000 | 316 |
| 2001-03-16 | 315 | 325 | 311 | 311 | 14,000 | 311 |
| 2001-03-15 | 318 | 318 | 310 | 316 | 14,000 | 316 |
| 2001-03-14 | 318 | 319 | 318 | 318 | 5,000 | 318 |
| 2001-03-13 | 316 | 320 | 315 | 318 | 15,000 | 318 |
| 2001-03-12 | 320 | 321 | 319 | 320 | 17,000 | 320 |
| 2001-03-09 | 320 | 320 | 319 | 320 | 24,000 | 320 |
| 2001-03-08 | 325 | 325 | 320 | 320 | 7,000 | 320 |
| 2001-03-07 | 325 | 325 | 320 | 325 | 13,000 | 325 |
| 2001-03-06 | 320 | 323 | 320 | 323 | 7,000 | 323 |
| 2001-03-05 | 325 | 325 | 320 | 320 | 8,000 | 320 |
| 2001-03-02 | 330 | 330 | 321 | 321 | 7,000 | 321 |
| 2001-03-01 | 330 | 330 | 325 | 330 | 11,000 | 330 |
| 2001-02-28 | 335 | 335 | 330 | 330 | 9,000 | 330 |
| 2001-02-27 | 330 | 336 | 330 | 334 | 23,000 | 334 |
| 2001-02-26 | 316 | 320 | 315 | 320 | 12,000 | 320 |
| 2001-02-23 | 310 | 316 | 310 | 315 | 18,000 | 315 |
| 2001-02-22 | 315 | 315 | 312 | 312 | 7,000 | 312 |
| 2001-02-21 | 310 | 311 | 310 | 311 | 8,000 | 311 |
| 2001-02-20 | 315 | 315 | 311 | 314 | 13,000 | 314 |
| 2001-02-19 | 313 | 315 | 313 | 315 | 12,000 | 315 |
| 2001-02-16 | 320 | 320 | 312 | 312 | 8,000 | 312 |
| 2001-02-15 | 318 | 320 | 318 | 320 | 2,000 | 320 |
| 2001-02-14 | 318 | 325 | 318 | 323 | 7,000 | 323 |
| 2001-02-13 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 2001-02-09 | 310 | 319 | 310 | 319 | 7,000 | 319 |
| 2001-02-08 | 319 | 319 | 312 | 312 | 4,000 | 312 |
| 2001-02-07 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-02-06 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2001-02-05 | 321 | 321 | 312 | 312 | 9,000 | 312 |
| 2001-02-02 | 322 | 330 | 322 | 322 | 8,000 | 322 |
| 2001-02-01 | 327 | 327 | 322 | 326 | 5,000 | 326 |
| 2001-01-31 | 323 | 330 | 323 | 330 | 15,000 | 330 |
| 2001-01-30 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2001-01-29 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2001-01-26 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-01-25 | 321 | 329 | 321 | 329 | 3,000 | 329 |
| 2001-01-24 | 327 | 339 | 326 | 339 | 5,000 | 339 |
| 2001-01-23 | 335 | 335 | 325 | 327 | 9,000 | 327 |
| 2001-01-22 | 321 | 335 | 321 | 335 | 6,000 | 335 |
| 2001-01-19 | 314 | 340 | 300 | 340 | 28,000 | 340 |
| 2001-01-18 | 301 | 319 | 301 | 314 | 15,000 | 314 |
| 2001-01-17 | 299 | 310 | 299 | 310 | 14,000 | 310 |
| 2001-01-16 | 295 | 300 | 293 | 300 | 24,000 | 300 |
| 2001-01-15 | 292 | 293 | 292 | 292 | 4,000 | 292 |
| 2001-01-12 | 310 | 310 | 297 | 300 | 47,000 | 300 |
| 2001-01-11 | 309 | 310 | 290 | 297 | 14,000 | 297 |
| 2001-01-10 | 310 | 310 | 310 | 310 | 17,000 | 310 |
| 2001-01-09 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2001-01-05 | 328 | 330 | 326 | 326 | 9,000 | 326 |
| 2001-01-04 | 326 | 329 | 326 | 329 | 5,000 | 329 |
分割・併合履歴 ： なし
