2009 鳥越製粉(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 375 | 375 | 370 | 373 | 31,000 | 373 |
| 2002-12-26 | 366 | 367 | 364 | 364 | 15,000 | 364 |
| 2002-12-25 | 366 | 366 | 364 | 365 | 12,000 | 365 |
| 2002-12-24 | 374 | 377 | 366 | 366 | 23,000 | 366 |
| 2002-12-20 | 342 | 379 | 342 | 379 | 60,000 | 379 |
| 2002-12-19 | 350 | 352 | 335 | 352 | 55,000 | 352 |
| 2002-12-18 | 363 | 363 | 351 | 351 | 13,000 | 351 |
| 2002-12-17 | 369 | 370 | 362 | 363 | 13,000 | 363 |
| 2002-12-16 | 371 | 371 | 361 | 361 | 8,000 | 361 |
| 2002-12-13 | 370 | 373 | 367 | 373 | 37,000 | 373 |
| 2002-12-12 | 365 | 374 | 364 | 370 | 19,000 | 370 |
| 2002-12-11 | 374 | 374 | 364 | 364 | 11,000 | 364 |
| 2002-12-10 | 361 | 375 | 355 | 375 | 145,000 | 375 |
| 2002-12-09 | 369 | 369 | 361 | 361 | 12,000 | 361 |
| 2002-12-06 | 369 | 369 | 365 | 369 | 5,000 | 369 |
| 2002-12-05 | 370 | 370 | 366 | 366 | 6,000 | 366 |
| 2002-12-04 | 380 | 380 | 366 | 366 | 5,000 | 366 |
| 2002-12-03 | 374 | 380 | 373 | 380 | 18,000 | 380 |
| 2002-12-02 | 370 | 380 | 365 | 379 | 14,000 | 379 |
| 2002-11-29 | 375 | 380 | 375 | 379 | 22,000 | 379 |
| 2002-11-28 | 375 | 378 | 370 | 374 | 28,000 | 374 |
| 2002-11-27 | 360 | 377 | 360 | 365 | 11,000 | 365 |
| 2002-11-26 | 378 | 378 | 363 | 370 | 180,000 | 370 |
| 2002-11-25 | 378 | 378 | 368 | 378 | 11,000 | 378 |
| 2002-11-22 | 375 | 377 | 368 | 368 | 13,000 | 368 |
| 2002-11-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-11-20 | 359 | 373 | 355 | 360 | 24,000 | 360 |
| 2002-11-19 | 356 | 365 | 356 | 364 | 17,000 | 364 |
| 2002-11-18 | 364 | 364 | 350 | 356 | 15,000 | 356 |
| 2002-11-15 | 363 | 372 | 363 | 369 | 6,000 | 369 |
| 2002-11-14 | 370 | 374 | 370 | 372 | 13,000 | 372 |
| 2002-11-13 | 367 | 380 | 364 | 371 | 104,000 | 371 |
| 2002-11-12 | 359 | 364 | 356 | 363 | 12,000 | 363 |
| 2002-11-11 | 363 | 365 | 363 | 364 | 8,000 | 364 |
| 2002-11-08 | 377 | 377 | 367 | 367 | 11,000 | 367 |
| 2002-11-07 | 375 | 376 | 367 | 376 | 16,000 | 376 |
| 2002-11-06 | 380 | 380 | 371 | 372 | 16,000 | 372 |
| 2002-11-05 | 375 | 376 | 372 | 375 | 12,000 | 375 |
| 2002-11-01 | 365 | 370 | 365 | 370 | 6,000 | 370 |
| 2002-10-31 | 380 | 380 | 371 | 380 | 18,000 | 380 |
| 2002-10-30 | 379 | 379 | 376 | 379 | 13,000 | 379 |
| 2002-10-29 | 372 | 379 | 372 | 379 | 14,000 | 379 |
| 2002-10-28 | 378 | 380 | 372 | 377 | 15,000 | 377 |
| 2002-10-25 | 359 | 378 | 357 | 378 | 141,000 | 378 |
| 2002-10-24 | 369 | 370 | 361 | 361 | 13,000 | 361 |
| 2002-10-23 | 360 | 370 | 360 | 365 | 7,000 | 365 |
| 2002-10-22 | 371 | 371 | 365 | 370 | 13,000 | 370 |
| 2002-10-21 | 375 | 375 | 359 | 370 | 17,000 | 370 |
| 2002-10-18 | 369 | 372 | 362 | 370 | 347,000 | 370 |
| 2002-10-17 | 370 | 370 | 369 | 369 | 9,000 | 369 |
| 2002-10-16 | 369 | 369 | 363 | 368 | 8,000 | 368 |
| 2002-10-15 | 361 | 369 | 361 | 369 | 12,000 | 369 |
| 2002-10-11 | 370 | 370 | 363 | 370 | 17,000 | 370 |
| 2002-10-10 | 363 | 363 | 345 | 360 | 12,000 | 360 |
| 2002-10-09 | 342 | 348 | 342 | 348 | 4,000 | 348 |
| 2002-10-08 | 350 | 356 | 346 | 351 | 10,000 | 351 |
| 2002-10-07 | 349 | 361 | 349 | 357 | 13,000 | 357 |
| 2002-10-04 | 358 | 369 | 358 | 369 | 5,000 | 369 |
| 2002-10-03 | 370 | 370 | 358 | 358 | 11,000 | 358 |
| 2002-10-02 | 364 | 370 | 364 | 365 | 7,000 | 365 |
| 2002-10-01 | 370 | 370 | 362 | 362 | 10,000 | 362 |
| 2002-09-30 | 363 | 370 | 363 | 365 | 8,000 | 365 |
| 2002-09-27 | 361 | 373 | 361 | 373 | 11,000 | 373 |
| 2002-09-26 | 360 | 364 | 360 | 360 | 14,000 | 360 |
| 2002-09-25 | 360 | 360 | 358 | 360 | 8,000 | 360 |
| 2002-09-24 | 364 | 364 | 359 | 364 | 8,000 | 364 |
| 2002-09-20 | 350 | 371 | 350 | 369 | 21,000 | 369 |
| 2002-09-19 | 357 | 360 | 350 | 350 | 10,000 | 350 |
| 2002-09-18 | 353 | 353 | 340 | 342 | 6,000 | 342 |
| 2002-09-17 | 350 | 358 | 350 | 357 | 77,000 | 357 |
| 2002-09-13 | 360 | 360 | 350 | 350 | 32,000 | 350 |
| 2002-09-12 | 345 | 349 | 340 | 349 | 8,000 | 349 |
| 2002-09-11 | 333 | 345 | 331 | 344 | 15,000 | 344 |
| 2002-09-10 | 346 | 347 | 342 | 345 | 10,000 | 345 |
| 2002-09-09 | 330 | 346 | 326 | 346 | 28,000 | 346 |
| 2002-09-06 | 344 | 344 | 325 | 325 | 24,000 | 325 |
| 2002-09-05 | 350 | 351 | 344 | 347 | 21,000 | 347 |
| 2002-09-04 | 352 | 355 | 350 | 350 | 12,000 | 350 |
| 2002-09-03 | 366 | 366 | 352 | 352 | 15,000 | 352 |
| 2002-09-02 | 377 | 377 | 365 | 369 | 8,000 | 369 |
| 2002-08-30 | 370 | 379 | 367 | 379 | 17,000 | 379 |
| 2002-08-29 | 365 | 371 | 365 | 365 | 9,000 | 365 |
| 2002-08-28 | 378 | 378 | 365 | 365 | 9,000 | 365 |
| 2002-08-27 | 379 | 380 | 372 | 377 | 15,000 | 377 |
| 2002-08-26 | 375 | 379 | 370 | 378 | 21,000 | 378 |
| 2002-08-23 | 375 | 375 | 370 | 375 | 11,000 | 375 |
| 2002-08-22 | 369 | 375 | 367 | 375 | 10,000 | 375 |
| 2002-08-21 | 361 | 368 | 361 | 368 | 7,000 | 368 |
| 2002-08-20 | 353 | 361 | 353 | 361 | 9,000 | 361 |
| 2002-08-19 | 371 | 371 | 352 | 353 | 17,000 | 353 |
| 2002-08-16 | 367 | 370 | 367 | 368 | 9,000 | 368 |
| 2002-08-15 | 370 | 370 | 367 | 367 | 8,000 | 367 |
| 2002-08-14 | 369 | 369 | 367 | 367 | 8,000 | 367 |
| 2002-08-13 | 370 | 370 | 361 | 365 | 8,000 | 365 |
| 2002-08-12 | 362 | 366 | 362 | 363 | 6,000 | 363 |
| 2002-08-09 | 362 | 365 | 361 | 361 | 13,000 | 361 |
| 2002-08-08 | 362 | 362 | 358 | 361 | 8,000 | 361 |
| 2002-08-07 | 356 | 363 | 356 | 363 | 18,000 | 363 |
| 2002-08-06 | 354 | 355 | 353 | 355 | 8,000 | 355 |
| 2002-08-05 | 353 | 355 | 353 | 354 | 11,000 | 354 |
| 2002-08-02 | 362 | 362 | 355 | 355 | 10,000 | 355 |
| 2002-08-01 | 362 | 363 | 360 | 360 | 13,000 | 360 |
| 2002-07-31 | 370 | 370 | 362 | 369 | 10,000 | 369 |
| 2002-07-30 | 370 | 370 | 366 | 366 | 7,000 | 366 |
| 2002-07-29 | 370 | 375 | 370 | 374 | 37,000 | 374 |
| 2002-07-26 | 369 | 375 | 367 | 370 | 25,000 | 370 |
| 2002-07-25 | 363 | 367 | 363 | 365 | 5,000 | 365 |
| 2002-07-24 | 360 | 370 | 360 | 361 | 4,000 | 361 |
| 2002-07-23 | 370 | 370 | 369 | 370 | 10,000 | 370 |
| 2002-07-22 | 369 | 374 | 369 | 370 | 14,000 | 370 |
| 2002-07-19 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 2002-07-18 | 376 | 376 | 370 | 375 | 10,000 | 375 |
| 2002-07-17 | 366 | 366 | 364 | 365 | 8,000 | 365 |
| 2002-07-16 | 376 | 376 | 371 | 371 | 8,000 | 371 |
| 2002-07-15 | 375 | 378 | 375 | 376 | 9,000 | 376 |
| 2002-07-12 | 375 | 378 | 375 | 375 | 4,000 | 375 |
| 2002-07-11 | 378 | 378 | 375 | 375 | 7,000 | 375 |
| 2002-07-10 | 379 | 380 | 371 | 380 | 14,000 | 380 |
| 2002-07-09 | 379 | 380 | 378 | 380 | 8,000 | 380 |
| 2002-07-08 | 380 | 380 | 373 | 379 | 20,000 | 379 |
| 2002-07-05 | 380 | 380 | 378 | 380 | 8,000 | 380 |
| 2002-07-04 | 380 | 380 | 375 | 379 | 9,000 | 379 |
| 2002-07-03 | 380 | 382 | 371 | 382 | 11,000 | 382 |
| 2002-07-02 | 382 | 382 | 370 | 382 | 7,000 | 382 |
| 2002-07-01 | 382 | 384 | 376 | 384 | 8,000 | 384 |
| 2002-06-28 | 365 | 383 | 363 | 383 | 16,000 | 383 |
| 2002-06-27 | 380 | 382 | 365 | 365 | 14,000 | 365 |
| 2002-06-26 | 380 | 384 | 365 | 378 | 17,000 | 378 |
| 2002-06-25 | 380 | 383 | 375 | 380 | 23,000 | 380 |
| 2002-06-24 | 380 | 380 | 378 | 378 | 10,000 | 378 |
| 2002-06-21 | 373 | 380 | 373 | 380 | 75,000 | 380 |
| 2002-06-20 | 361 | 375 | 361 | 375 | 36,000 | 375 |
| 2002-06-19 | 363 | 367 | 360 | 365 | 16,000 | 365 |
| 2002-06-18 | 361 | 370 | 359 | 363 | 21,000 | 363 |
| 2002-06-17 | 363 | 371 | 360 | 361 | 14,000 | 361 |
| 2002-06-14 | 362 | 368 | 362 | 368 | 54,000 | 368 |
| 2002-06-13 | 370 | 374 | 367 | 374 | 7,000 | 374 |
| 2002-06-12 | 375 | 375 | 366 | 371 | 6,000 | 371 |
| 2002-06-11 | 370 | 370 | 367 | 370 | 11,000 | 370 |
| 2002-06-10 | 371 | 371 | 367 | 370 | 10,000 | 370 |
| 2002-06-07 | 375 | 379 | 370 | 370 | 14,000 | 370 |
| 2002-06-06 | 371 | 371 | 368 | 370 | 18,000 | 370 |
| 2002-06-05 | 372 | 373 | 370 | 370 | 20,000 | 370 |
| 2002-06-04 | 371 | 372 | 368 | 372 | 14,000 | 372 |
| 2002-06-03 | 380 | 380 | 372 | 372 | 17,000 | 372 |
| 2002-05-31 | 378 | 380 | 370 | 370 | 34,000 | 370 |
| 2002-05-30 | 375 | 376 | 372 | 372 | 20,000 | 372 |
| 2002-05-29 | 375 | 377 | 373 | 374 | 20,000 | 374 |
| 2002-05-28 | 373 | 375 | 372 | 373 | 31,000 | 373 |
| 2002-05-27 | 375 | 375 | 371 | 371 | 32,000 | 371 |
| 2002-05-24 | 370 | 373 | 370 | 373 | 13,000 | 373 |
| 2002-05-23 | 374 | 374 | 370 | 374 | 16,000 | 374 |
| 2002-05-22 | 374 | 374 | 370 | 372 | 17,000 | 372 |
| 2002-05-21 | 371 | 373 | 370 | 373 | 29,000 | 373 |
| 2002-05-20 | 371 | 373 | 370 | 372 | 18,000 | 372 |
| 2002-05-17 | 368 | 370 | 365 | 370 | 22,000 | 370 |
| 2002-05-16 | 366 | 368 | 360 | 365 | 19,000 | 365 |
| 2002-05-15 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 2002-05-14 | 361 | 365 | 361 | 365 | 11,000 | 365 |
| 2002-05-13 | 367 | 369 | 361 | 361 | 14,000 | 361 |
| 2002-05-10 | 371 | 371 | 366 | 366 | 10,000 | 366 |
| 2002-05-09 | 365 | 375 | 365 | 371 | 17,000 | 371 |
| 2002-05-08 | 365 | 369 | 365 | 368 | 9,000 | 368 |
| 2002-05-07 | 371 | 373 | 368 | 370 | 9,000 | 370 |
| 2002-05-02 | 368 | 374 | 368 | 369 | 12,000 | 369 |
| 2002-05-01 | 369 | 373 | 368 | 368 | 11,000 | 368 |
| 2002-04-30 | 375 | 375 | 369 | 370 | 14,000 | 370 |
| 2002-04-26 | 378 | 379 | 370 | 375 | 22,000 | 375 |
| 2002-04-25 | 372 | 378 | 372 | 378 | 16,000 | 378 |
| 2002-04-24 | 380 | 380 | 373 | 380 | 17,000 | 380 |
| 2002-04-23 | 385 | 386 | 380 | 380 | 17,000 | 380 |
| 2002-04-22 | 382 | 389 | 382 | 389 | 11,000 | 389 |
| 2002-04-19 | 385 | 389 | 383 | 389 | 19,000 | 389 |
| 2002-04-18 | 390 | 390 | 385 | 388 | 10,000 | 388 |
| 2002-04-17 | 389 | 390 | 385 | 389 | 7,000 | 389 |
| 2002-04-16 | 390 | 390 | 380 | 388 | 14,000 | 388 |
| 2002-04-15 | 380 | 384 | 380 | 380 | 6,000 | 380 |
| 2002-04-12 | 380 | 390 | 380 | 390 | 10,000 | 390 |
| 2002-04-11 | 388 | 390 | 378 | 385 | 7,000 | 385 |
| 2002-04-10 | 383 | 388 | 383 | 388 | 8,000 | 388 |
| 2002-04-09 | 387 | 388 | 385 | 388 | 8,000 | 388 |
| 2002-04-08 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2002-04-05 | 389 | 389 | 378 | 388 | 8,000 | 388 |
| 2002-04-04 | 390 | 390 | 383 | 388 | 14,000 | 388 |
| 2002-04-03 | 385 | 389 | 385 | 387 | 6,000 | 387 |
| 2002-04-02 | 363 | 386 | 363 | 380 | 11,000 | 380 |
| 2002-04-01 | 369 | 369 | 363 | 363 | 10,000 | 363 |
| 2002-03-29 | 376 | 376 | 365 | 365 | 7,000 | 365 |
| 2002-03-28 | 374 | 392 | 374 | 392 | 7,000 | 392 |
| 2002-03-27 | 394 | 394 | 390 | 394 | 13,000 | 394 |
| 2002-03-26 | 381 | 394 | 381 | 394 | 20,000 | 394 |
| 2002-03-25 | 378 | 393 | 375 | 380 | 17,000 | 380 |
| 2002-03-22 | 376 | 376 | 361 | 363 | 13,000 | 363 |
| 2002-03-20 | 375 | 380 | 375 | 376 | 9,000 | 376 |
| 2002-03-19 | 376 | 380 | 375 | 380 | 13,000 | 380 |
| 2002-03-18 | 388 | 388 | 379 | 379 | 10,000 | 379 |
| 2002-03-15 | 382 | 382 | 378 | 378 | 7,000 | 378 |
| 2002-03-14 | 386 | 386 | 378 | 382 | 9,000 | 382 |
| 2002-03-13 | 390 | 390 | 376 | 376 | 11,000 | 376 |
| 2002-03-12 | 390 | 390 | 381 | 381 | 6,000 | 381 |
| 2002-03-11 | 389 | 390 | 370 | 389 | 11,000 | 389 |
| 2002-03-08 | 392 | 393 | 388 | 393 | 81,000 | 393 |
| 2002-03-07 | 382 | 389 | 381 | 384 | 13,000 | 384 |
| 2002-03-06 | 392 | 393 | 382 | 390 | 25,000 | 390 |
| 2002-03-05 | 395 | 395 | 381 | 393 | 16,000 | 393 |
| 2002-03-04 | 398 | 400 | 395 | 395 | 19,000 | 395 |
| 2002-03-01 | 390 | 390 | 375 | 390 | 19,000 | 390 |
| 2002-02-28 | 388 | 390 | 383 | 390 | 25,000 | 390 |
| 2002-02-27 | 385 | 398 | 385 | 390 | 22,000 | 390 |
| 2002-02-26 | 370 | 380 | 370 | 380 | 35,000 | 380 |
| 2002-02-25 | 364 | 370 | 364 | 370 | 9,000 | 370 |
| 2002-02-22 | 364 | 365 | 360 | 364 | 8,000 | 364 |
| 2002-02-21 | 369 | 370 | 360 | 370 | 9,000 | 370 |
| 2002-02-20 | 345 | 369 | 345 | 369 | 8,000 | 369 |
| 2002-02-19 | 370 | 370 | 353 | 355 | 11,000 | 355 |
| 2002-02-18 | 370 | 374 | 370 | 370 | 12,000 | 370 |
| 2002-02-15 | 365 | 370 | 365 | 370 | 11,000 | 370 |
| 2002-02-14 | 364 | 365 | 362 | 365 | 8,000 | 365 |
| 2002-02-13 | 362 | 367 | 360 | 366 | 15,000 | 366 |
| 2002-02-12 | 352 | 360 | 352 | 360 | 11,000 | 360 |
| 2002-02-08 | 352 | 352 | 343 | 351 | 18,000 | 351 |
| 2002-02-07 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 2002-02-06 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2002-02-05 | 337 | 337 | 335 | 335 | 10,000 | 335 |
| 2002-02-04 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2002-02-01 | 337 | 338 | 336 | 338 | 13,000 | 338 |
| 2002-01-31 | 360 | 360 | 340 | 346 | 24,000 | 346 |
| 2002-01-30 | 360 | 362 | 358 | 362 | 6,000 | 362 |
| 2002-01-29 | 360 | 362 | 360 | 362 | 5,000 | 362 |
| 2002-01-28 | 361 | 362 | 358 | 362 | 7,000 | 362 |
| 2002-01-25 | 360 | 362 | 360 | 362 | 10,000 | 362 |
| 2002-01-24 | 356 | 360 | 356 | 360 | 8,000 | 360 |
| 2002-01-23 | 344 | 356 | 338 | 356 | 8,000 | 356 |
| 2002-01-22 | 350 | 350 | 332 | 345 | 18,000 | 345 |
| 2002-01-21 | 360 | 360 | 355 | 359 | 16,000 | 359 |
| 2002-01-18 | 350 | 355 | 350 | 355 | 10,000 | 355 |
| 2002-01-17 | 347 | 350 | 347 | 350 | 5,000 | 350 |
| 2002-01-16 | 338 | 351 | 337 | 337 | 7,000 | 337 |
| 2002-01-15 | 334 | 354 | 334 | 352 | 10,000 | 352 |
| 2002-01-11 | 330 | 335 | 330 | 335 | 16,000 | 335 |
| 2002-01-10 | 337 | 339 | 334 | 339 | 15,000 | 339 |
| 2002-01-09 | 350 | 358 | 350 | 352 | 6,000 | 352 |
| 2002-01-08 | 353 | 353 | 348 | 348 | 10,000 | 348 |
| 2002-01-07 | 347 | 352 | 347 | 352 | 3,000 | 352 |
| 2002-01-04 | 354 | 354 | 345 | 345 | 5,000 | 345 |
分割・併合履歴 ： なし
