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
2002-12-2737537537037331,000373
2002-12-2636636736436415,000364
2002-12-2536636636436512,000365
2002-12-2437437736636623,000366
2002-12-2034237934237960,000379
2002-12-1935035233535255,000352
2002-12-1836336335135113,000351
2002-12-1736937036236313,000363
2002-12-163713713613618,000361
2002-12-1337037336737337,000373
2002-12-1236537436437019,000370
2002-12-1137437436436411,000364
2002-12-10361375355375145,000375
2002-12-0936936936136112,000361
2002-12-063693693653695,000369
2002-12-053703703663666,000366
2002-12-043803803663665,000366
2002-12-0337438037338018,000380
2002-12-0237038036537914,000379
2002-11-2937538037537922,000379
2002-11-2837537837037428,000374
2002-11-2736037736036511,000365
2002-11-26378378363370180,000370
2002-11-2537837836837811,000378
2002-11-2237537736836813,000368
2002-11-213703703703702,000370
2002-11-2035937335536024,000360
2002-11-1935636535636417,000364
2002-11-1836436435035615,000356
2002-11-153633723633696,000369
2002-11-1437037437037213,000372
2002-11-13367380364371104,000371
2002-11-1235936435636312,000363
2002-11-113633653633648,000364
2002-11-0837737736736711,000367
2002-11-0737537636737616,000376
2002-11-0638038037137216,000372
2002-11-0537537637237512,000375
2002-11-013653703653706,000370
2002-10-3138038037138018,000380
2002-10-3037937937637913,000379
2002-10-2937237937237914,000379
2002-10-2837838037237715,000377
2002-10-25359378357378141,000378
2002-10-2436937036136113,000361
2002-10-233603703603657,000365
2002-10-2237137136537013,000370
2002-10-2137537535937017,000370
2002-10-18369372362370347,000370
2002-10-173703703693699,000369
2002-10-163693693633688,000368
2002-10-1536136936136912,000369
2002-10-1137037036337017,000370
2002-10-1036336334536012,000360
2002-10-093423483423484,000348
2002-10-0835035634635110,000351
2002-10-0734936134935713,000357
2002-10-043583693583695,000369
2002-10-0337037035835811,000358
2002-10-023643703643657,000365
2002-10-0137037036236210,000362
2002-09-303633703633658,000365
2002-09-2736137336137311,000373
2002-09-2636036436036014,000360
2002-09-253603603583608,000360
2002-09-243643643593648,000364
2002-09-2035037135036921,000369
2002-09-1935736035035010,000350
2002-09-183533533403426,000342
2002-09-1735035835035777,000357
2002-09-1336036035035032,000350
2002-09-123453493403498,000349
2002-09-1133334533134415,000344
2002-09-1034634734234510,000345
2002-09-0933034632634628,000346
2002-09-0634434432532524,000325
2002-09-0535035134434721,000347
2002-09-0435235535035012,000350
2002-09-0336636635235215,000352
2002-09-023773773653698,000369
2002-08-3037037936737917,000379
2002-08-293653713653659,000365
2002-08-283783783653659,000365
2002-08-2737938037237715,000377
2002-08-2637537937037821,000378
2002-08-2337537537037511,000375
2002-08-2236937536737510,000375
2002-08-213613683613687,000368
2002-08-203533613533619,000361
2002-08-1937137135235317,000353
2002-08-163673703673689,000368
2002-08-153703703673678,000367
2002-08-143693693673678,000367
2002-08-133703703613658,000365
2002-08-123623663623636,000363
2002-08-0936236536136113,000361
2002-08-083623623583618,000361
2002-08-0735636335636318,000363
2002-08-063543553533558,000355
2002-08-0535335535335411,000354
2002-08-0236236235535510,000355
2002-08-0136236336036013,000360
2002-07-3137037036236910,000369
2002-07-303703703663667,000366
2002-07-2937037537037437,000374
2002-07-2636937536737025,000370
2002-07-253633673633655,000365
2002-07-243603703603614,000361
2002-07-2337037036937010,000370
2002-07-2236937436937014,000370
2002-07-193653703653705,000370
2002-07-1837637637037510,000375
2002-07-173663663643658,000365
2002-07-163763763713718,000371
2002-07-153753783753769,000376
2002-07-123753783753754,000375
2002-07-113783783753757,000375
2002-07-1037938037138014,000380
2002-07-093793803783808,000380
2002-07-0838038037337920,000379
2002-07-053803803783808,000380
2002-07-043803803753799,000379
2002-07-0338038237138211,000382
2002-07-023823823703827,000382
2002-07-013823843763848,000384
2002-06-2836538336338316,000383
2002-06-2738038236536514,000365
2002-06-2638038436537817,000378
2002-06-2538038337538023,000380
2002-06-2438038037837810,000378
2002-06-2137338037338075,000380
2002-06-2036137536137536,000375
2002-06-1936336736036516,000365
2002-06-1836137035936321,000363
2002-06-1736337136036114,000361
2002-06-1436236836236854,000368
2002-06-133703743673747,000374
2002-06-123753753663716,000371
2002-06-1137037036737011,000370
2002-06-1037137136737010,000370
2002-06-0737537937037014,000370
2002-06-0637137136837018,000370
2002-06-0537237337037020,000370
2002-06-0437137236837214,000372
2002-06-0338038037237217,000372
2002-05-3137838037037034,000370
2002-05-3037537637237220,000372
2002-05-2937537737337420,000374
2002-05-2837337537237331,000373
2002-05-2737537537137132,000371
2002-05-2437037337037313,000373
2002-05-2337437437037416,000374
2002-05-2237437437037217,000372
2002-05-2137137337037329,000373
2002-05-2037137337037218,000372
2002-05-1736837036537022,000370
2002-05-1636636836036519,000365
2002-05-153653653653659,000365
2002-05-1436136536136511,000365
2002-05-1336736936136114,000361
2002-05-1037137136636610,000366
2002-05-0936537536537117,000371
2002-05-083653693653689,000368
2002-05-073713733683709,000370
2002-05-0236837436836912,000369
2002-05-0136937336836811,000368
2002-04-3037537536937014,000370
2002-04-2637837937037522,000375
2002-04-2537237837237816,000378
2002-04-2438038037338017,000380
2002-04-2338538638038017,000380
2002-04-2238238938238911,000389
2002-04-1938538938338919,000389
2002-04-1839039038538810,000388
2002-04-173893903853897,000389
2002-04-1639039038038814,000388
2002-04-153803843803806,000380
2002-04-1238039038039010,000390
2002-04-113883903783857,000385
2002-04-103833883833888,000388
2002-04-093873883853888,000388
2002-04-083883883883883,000388
2002-04-053893893783888,000388
2002-04-0439039038338814,000388
2002-04-033853893853876,000387
2002-04-0236338636338011,000380
2002-04-0136936936336310,000363
2002-03-293763763653657,000365
2002-03-283743923743927,000392
2002-03-2739439439039413,000394
2002-03-2638139438139420,000394
2002-03-2537839337538017,000380
2002-03-2237637636136313,000363
2002-03-203753803753769,000376
2002-03-1937638037538013,000380
2002-03-1838838837937910,000379
2002-03-153823823783787,000378
2002-03-143863863783829,000382
2002-03-1339039037637611,000376
2002-03-123903903813816,000381
2002-03-1138939037038911,000389
2002-03-0839239338839381,000393
2002-03-0738238938138413,000384
2002-03-0639239338239025,000390
2002-03-0539539538139316,000393
2002-03-0439840039539519,000395
2002-03-0139039037539019,000390
2002-02-2838839038339025,000390
2002-02-2738539838539022,000390
2002-02-2637038037038035,000380
2002-02-253643703643709,000370
2002-02-223643653603648,000364
2002-02-213693703603709,000370
2002-02-203453693453698,000369
2002-02-1937037035335511,000355
2002-02-1837037437037012,000370
2002-02-1536537036537011,000370
2002-02-143643653623658,000365
2002-02-1336236736036615,000366
2002-02-1235236035236011,000360
2002-02-0835235234335118,000351
2002-02-073323323323324,000332
2002-02-063323323323322,000332
2002-02-0533733733533510,000335
2002-02-043383383383382,000338
2002-02-0133733833633813,000338
2002-01-3136036034034624,000346
2002-01-303603623583626,000362
2002-01-293603623603625,000362
2002-01-283613623583627,000362
2002-01-2536036236036210,000362
2002-01-243563603563608,000360
2002-01-233443563383568,000356
2002-01-2235035033234518,000345
2002-01-2136036035535916,000359
2002-01-1835035535035510,000355
2002-01-173473503473505,000350
2002-01-163383513373377,000337
2002-01-1533435433435210,000352
2002-01-1133033533033516,000335
2002-01-1033733933433915,000339
2002-01-093503583503526,000352
2002-01-0835335334834810,000348
2002-01-073473523473523,000352
2002-01-043543543453455,000345

分割・併合履歴 : なし