2009 鳥越製粉(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 391 | 394 | 391 | 393 | 29,000 | 393 |
| 2003-12-29 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2003-12-26 | 395 | 395 | 386 | 386 | 7,000 | 386 |
| 2003-12-25 | 387 | 390 | 387 | 390 | 7,000 | 390 |
| 2003-12-24 | 381 | 395 | 381 | 393 | 24,000 | 393 |
| 2003-12-22 | 388 | 388 | 383 | 383 | 9,000 | 383 |
| 2003-12-19 | 388 | 394 | 387 | 387 | 6,000 | 387 |
| 2003-12-18 | 396 | 396 | 386 | 386 | 12,000 | 386 |
| 2003-12-17 | 397 | 397 | 396 | 396 | 9,000 | 396 |
| 2003-12-16 | 391 | 396 | 387 | 396 | 13,000 | 396 |
| 2003-12-15 | 383 | 386 | 383 | 384 | 13,000 | 384 |
| 2003-12-12 | 392 | 392 | 382 | 383 | 66,000 | 383 |
| 2003-12-11 | 391 | 397 | 391 | 397 | 7,000 | 397 |
| 2003-12-10 | 392 | 395 | 391 | 391 | 13,000 | 391 |
| 2003-12-09 | 397 | 397 | 392 | 392 | 5,000 | 392 |
| 2003-12-08 | 389 | 399 | 389 | 399 | 6,000 | 399 |
| 2003-12-05 | 391 | 391 | 387 | 388 | 6,000 | 388 |
| 2003-12-04 | 384 | 389 | 384 | 388 | 14,000 | 388 |
| 2003-12-03 | 389 | 389 | 385 | 389 | 3,000 | 389 |
| 2003-12-02 | 384 | 390 | 381 | 389 | 7,000 | 389 |
| 2003-12-01 | 387 | 393 | 385 | 385 | 7,000 | 385 |
| 2003-11-28 | 382 | 387 | 372 | 374 | 21,000 | 374 |
| 2003-11-27 | 379 | 387 | 379 | 381 | 6,000 | 381 |
| 2003-11-26 | 385 | 386 | 377 | 377 | 6,000 | 377 |
| 2003-11-25 | 377 | 385 | 377 | 385 | 3,000 | 385 |
| 2003-11-21 | 376 | 379 | 375 | 377 | 9,000 | 377 |
| 2003-11-20 | 382 | 386 | 376 | 376 | 9,000 | 376 |
| 2003-11-19 | 374 | 389 | 374 | 388 | 9,000 | 388 |
| 2003-11-18 | 375 | 375 | 372 | 373 | 14,000 | 373 |
| 2003-11-17 | 391 | 391 | 381 | 385 | 15,000 | 385 |
| 2003-11-14 | 392 | 392 | 391 | 391 | 5,000 | 391 |
| 2003-11-13 | 391 | 391 | 385 | 385 | 6,000 | 385 |
| 2003-11-12 | 387 | 390 | 387 | 390 | 5,000 | 390 |
| 2003-11-11 | 385 | 385 | 373 | 381 | 15,000 | 381 |
| 2003-11-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-11-07 | 385 | 390 | 385 | 389 | 8,000 | 389 |
| 2003-11-06 | 389 | 389 | 384 | 385 | 13,000 | 385 |
| 2003-11-05 | 391 | 392 | 391 | 392 | 4,000 | 392 |
| 2003-11-04 | 399 | 399 | 392 | 392 | 9,000 | 392 |
| 2003-10-31 | 391 | 392 | 388 | 389 | 9,000 | 389 |
| 2003-10-30 | 397 | 400 | 391 | 391 | 8,000 | 391 |
| 2003-10-29 | 393 | 398 | 393 | 397 | 10,000 | 397 |
| 2003-10-28 | 395 | 400 | 395 | 398 | 12,000 | 398 |
| 2003-10-27 | 398 | 398 | 395 | 395 | 22,000 | 395 |
| 2003-10-24 | 373 | 389 | 373 | 386 | 9,000 | 386 |
| 2003-10-23 | 394 | 394 | 372 | 372 | 26,000 | 372 |
| 2003-10-22 | 396 | 396 | 395 | 395 | 3,000 | 395 |
| 2003-10-21 | 394 | 399 | 394 | 399 | 3,000 | 399 |
| 2003-10-20 | 395 | 400 | 390 | 391 | 23,000 | 391 |
| 2003-10-17 | 405 | 405 | 393 | 393 | 13,000 | 393 |
| 2003-10-16 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2003-10-15 | 410 | 412 | 407 | 410 | 7,000 | 410 |
| 2003-10-14 | 411 | 413 | 410 | 410 | 12,000 | 410 |
| 2003-10-10 | 410 | 414 | 410 | 410 | 12,000 | 410 |
| 2003-10-09 | 417 | 417 | 409 | 414 | 27,000 | 414 |
| 2003-10-08 | 420 | 420 | 411 | 418 | 42,000 | 418 |
| 2003-10-07 | 398 | 418 | 398 | 418 | 64,000 | 418 |
| 2003-10-06 | 392 | 398 | 392 | 393 | 13,000 | 393 |
| 2003-10-03 | 390 | 390 | 390 | 390 | 11,000 | 390 |
| 2003-10-02 | 390 | 400 | 390 | 391 | 25,000 | 391 |
| 2003-10-01 | 398 | 399 | 388 | 389 | 9,000 | 389 |
| 2003-09-30 | 392 | 393 | 391 | 391 | 7,000 | 391 |
| 2003-09-29 | 398 | 400 | 395 | 395 | 20,000 | 395 |
| 2003-09-26 | 393 | 399 | 393 | 399 | 18,000 | 399 |
| 2003-09-25 | 392 | 394 | 390 | 393 | 28,000 | 393 |
| 2003-09-24 | 392 | 393 | 387 | 393 | 19,000 | 393 |
| 2003-09-22 | 389 | 391 | 386 | 391 | 24,000 | 391 |
| 2003-09-19 | 384 | 389 | 384 | 389 | 8,000 | 389 |
| 2003-09-18 | 389 | 394 | 385 | 386 | 12,000 | 386 |
| 2003-09-17 | 385 | 390 | 384 | 387 | 14,000 | 387 |
| 2003-09-16 | 388 | 388 | 384 | 384 | 2,000 | 384 |
| 2003-09-12 | 389 | 389 | 383 | 383 | 32,000 | 383 |
| 2003-09-11 | 384 | 384 | 381 | 382 | 5,000 | 382 |
| 2003-09-10 | 388 | 388 | 387 | 388 | 8,000 | 388 |
| 2003-09-09 | 390 | 390 | 387 | 387 | 8,000 | 387 |
| 2003-09-08 | 390 | 390 | 388 | 388 | 12,000 | 388 |
| 2003-09-05 | 387 | 387 | 383 | 383 | 7,000 | 383 |
| 2003-09-04 | 386 | 390 | 385 | 385 | 10,000 | 385 |
| 2003-09-03 | 387 | 390 | 387 | 390 | 28,000 | 390 |
| 2003-09-02 | 391 | 391 | 383 | 388 | 9,000 | 388 |
| 2003-09-01 | 384 | 390 | 380 | 390 | 25,000 | 390 |
| 2003-08-29 | 378 | 384 | 378 | 384 | 6,000 | 384 |
| 2003-08-28 | 381 | 381 | 372 | 376 | 8,000 | 376 |
| 2003-08-27 | 382 | 382 | 380 | 381 | 11,000 | 381 |
| 2003-08-26 | 383 | 383 | 380 | 381 | 18,000 | 381 |
| 2003-08-25 | 376 | 382 | 376 | 382 | 4,000 | 382 |
| 2003-08-22 | 381 | 383 | 379 | 381 | 10,000 | 381 |
| 2003-08-21 | 384 | 384 | 381 | 381 | 5,000 | 381 |
| 2003-08-20 | 381 | 384 | 380 | 384 | 12,000 | 384 |
| 2003-08-19 | 375 | 375 | 371 | 371 | 14,000 | 371 |
| 2003-08-18 | 372 | 372 | 370 | 370 | 10,000 | 370 |
| 2003-08-15 | 371 | 375 | 371 | 372 | 6,000 | 372 |
| 2003-08-14 | 375 | 375 | 371 | 371 | 4,000 | 371 |
| 2003-08-13 | 371 | 375 | 370 | 374 | 12,000 | 374 |
| 2003-08-12 | 371 | 376 | 367 | 376 | 12,000 | 376 |
| 2003-08-11 | 364 | 366 | 363 | 366 | 7,000 | 366 |
| 2003-08-08 | 361 | 362 | 361 | 362 | 11,000 | 362 |
| 2003-08-07 | 363 | 363 | 361 | 361 | 7,000 | 361 |
| 2003-08-06 | 364 | 364 | 359 | 360 | 19,000 | 360 |
| 2003-08-05 | 372 | 372 | 362 | 363 | 16,000 | 363 |
| 2003-08-04 | 379 | 379 | 372 | 372 | 8,000 | 372 |
| 2003-08-01 | 383 | 385 | 377 | 377 | 7,000 | 377 |
| 2003-07-31 | 391 | 391 | 381 | 381 | 7,000 | 381 |
| 2003-07-30 | 385 | 391 | 381 | 391 | 10,000 | 391 |
| 2003-07-29 | 384 | 385 | 384 | 385 | 10,000 | 385 |
| 2003-07-28 | 379 | 384 | 377 | 384 | 9,000 | 384 |
| 2003-07-25 | 367 | 377 | 367 | 377 | 7,000 | 377 |
| 2003-07-24 | 384 | 384 | 372 | 372 | 10,000 | 372 |
| 2003-07-23 | 375 | 375 | 372 | 375 | 8,000 | 375 |
| 2003-07-22 | 383 | 383 | 371 | 371 | 22,000 | 371 |
| 2003-07-18 | 390 | 390 | 377 | 378 | 8,000 | 378 |
| 2003-07-17 | 386 | 394 | 386 | 394 | 5,000 | 394 |
| 2003-07-16 | 395 | 395 | 381 | 381 | 10,000 | 381 |
| 2003-07-15 | 395 | 395 | 381 | 381 | 10,000 | 381 |
| 2003-07-14 | 391 | 391 | 378 | 381 | 16,000 | 381 |
| 2003-07-11 | 391 | 391 | 385 | 385 | 9,000 | 385 |
| 2003-07-10 | 395 | 395 | 391 | 391 | 13,000 | 391 |
| 2003-07-09 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2003-07-08 | 395 | 395 | 392 | 394 | 13,000 | 394 |
| 2003-07-07 | 400 | 400 | 392 | 392 | 12,000 | 392 |
| 2003-07-04 | 390 | 400 | 390 | 400 | 14,000 | 400 |
| 2003-07-03 | 398 | 400 | 397 | 399 | 8,000 | 399 |
| 2003-07-02 | 397 | 398 | 396 | 398 | 7,000 | 398 |
| 2003-07-01 | 399 | 405 | 392 | 392 | 37,000 | 392 |
| 2003-06-30 | 390 | 403 | 386 | 403 | 44,000 | 403 |
| 2003-06-27 | 383 | 385 | 378 | 383 | 28,000 | 383 |
| 2003-06-26 | 378 | 379 | 372 | 378 | 23,000 | 378 |
| 2003-06-25 | 373 | 373 | 372 | 372 | 14,000 | 372 |
| 2003-06-24 | 377 | 378 | 375 | 375 | 11,000 | 375 |
| 2003-06-23 | 371 | 377 | 371 | 377 | 7,000 | 377 |
| 2003-06-20 | 372 | 377 | 368 | 376 | 28,000 | 376 |
| 2003-06-19 | 368 | 375 | 368 | 374 | 9,000 | 374 |
| 2003-06-18 | 375 | 375 | 368 | 368 | 11,000 | 368 |
| 2003-06-17 | 371 | 375 | 370 | 370 | 11,000 | 370 |
| 2003-06-16 | 370 | 375 | 368 | 375 | 16,000 | 375 |
| 2003-06-13 | 374 | 374 | 368 | 370 | 34,000 | 370 |
| 2003-06-12 | 375 | 375 | 366 | 368 | 7,000 | 368 |
| 2003-06-11 | 370 | 374 | 370 | 374 | 8,000 | 374 |
| 2003-06-10 | 364 | 370 | 364 | 370 | 4,000 | 370 |
| 2003-06-09 | 373 | 374 | 373 | 374 | 9,000 | 374 |
| 2003-06-06 | 371 | 374 | 371 | 374 | 3,000 | 374 |
| 2003-06-05 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2003-06-04 | 373 | 373 | 368 | 368 | 2,000 | 368 |
| 2003-06-03 | 370 | 373 | 370 | 372 | 10,000 | 372 |
| 2003-06-02 | 364 | 368 | 363 | 364 | 9,000 | 364 |
| 2003-05-30 | 372 | 372 | 366 | 366 | 4,000 | 366 |
| 2003-05-29 | 363 | 369 | 362 | 369 | 7,000 | 369 |
| 2003-05-28 | 363 | 374 | 363 | 373 | 7,000 | 373 |
| 2003-05-27 | 375 | 375 | 366 | 366 | 3,000 | 366 |
| 2003-05-26 | 370 | 375 | 370 | 375 | 14,000 | 375 |
| 2003-05-23 | 370 | 370 | 369 | 369 | 6,000 | 369 |
| 2003-05-22 | 371 | 371 | 370 | 370 | 15,000 | 370 |
| 2003-05-21 | 370 | 370 | 363 | 370 | 18,000 | 370 |
| 2003-05-20 | 365 | 370 | 365 | 365 | 16,000 | 365 |
| 2003-05-19 | 362 | 365 | 361 | 365 | 15,000 | 365 |
| 2003-05-16 | 362 | 362 | 361 | 361 | 3,000 | 361 |
| 2003-05-15 | 360 | 360 | 355 | 360 | 7,000 | 360 |
| 2003-05-14 | 363 | 367 | 360 | 360 | 12,000 | 360 |
| 2003-05-13 | 364 | 364 | 357 | 361 | 21,000 | 361 |
| 2003-05-12 | 360 | 363 | 357 | 357 | 19,000 | 357 |
| 2003-05-09 | 355 | 355 | 355 | 355 | 18,000 | 355 |
| 2003-05-08 | 355 | 355 | 351 | 351 | 7,000 | 351 |
| 2003-05-07 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2003-05-06 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2003-05-02 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2003-05-01 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 2003-04-30 | 355 | 357 | 353 | 355 | 18,000 | 355 |
| 2003-04-28 | 353 | 354 | 347 | 351 | 23,000 | 351 |
| 2003-04-25 | 355 | 355 | 345 | 352 | 21,000 | 352 |
| 2003-04-24 | 353 | 353 | 352 | 352 | 9,000 | 352 |
| 2003-04-23 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2003-04-22 | 353 | 356 | 351 | 351 | 26,000 | 351 |
| 2003-04-21 | 354 | 354 | 351 | 351 | 16,000 | 351 |
| 2003-04-18 | 355 | 355 | 351 | 351 | 6,000 | 351 |
| 2003-04-17 | 357 | 357 | 350 | 350 | 6,000 | 350 |
| 2003-04-16 | 359 | 359 | 354 | 357 | 17,000 | 357 |
| 2003-04-15 | 360 | 360 | 355 | 359 | 12,000 | 359 |
| 2003-04-14 | 354 | 359 | 354 | 357 | 11,000 | 357 |
| 2003-04-11 | 355 | 360 | 354 | 354 | 9,000 | 354 |
| 2003-04-10 | 349 | 355 | 349 | 354 | 11,000 | 354 |
| 2003-04-09 | 359 | 359 | 349 | 349 | 14,000 | 349 |
| 2003-04-08 | 360 | 360 | 350 | 351 | 9,000 | 351 |
| 2003-04-07 | 350 | 360 | 349 | 360 | 13,000 | 360 |
| 2003-04-04 | 346 | 349 | 345 | 349 | 20,000 | 349 |
| 2003-04-03 | 353 | 353 | 345 | 345 | 17,000 | 345 |
| 2003-04-02 | 340 | 341 | 337 | 339 | 21,000 | 339 |
| 2003-04-01 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 2003-03-31 | 353 | 353 | 344 | 344 | 4,000 | 344 |
| 2003-03-28 | 360 | 362 | 350 | 353 | 19,000 | 353 |
| 2003-03-27 | 360 | 365 | 360 | 360 | 22,000 | 360 |
| 2003-03-26 | 345 | 357 | 345 | 355 | 12,000 | 355 |
| 2003-03-25 | 343 | 344 | 339 | 344 | 32,000 | 344 |
| 2003-03-24 | 340 | 349 | 340 | 347 | 32,000 | 347 |
| 2003-03-20 | 337 | 339 | 336 | 337 | 12,000 | 337 |
| 2003-03-19 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 2003-03-18 | 339 | 345 | 339 | 340 | 12,000 | 340 |
| 2003-03-17 | 343 | 343 | 338 | 338 | 7,000 | 338 |
| 2003-03-14 | 339 | 341 | 338 | 338 | 47,000 | 338 |
| 2003-03-13 | 345 | 345 | 338 | 339 | 11,000 | 339 |
| 2003-03-12 | 346 | 349 | 345 | 345 | 4,000 | 345 |
| 2003-03-11 | 355 | 355 | 347 | 351 | 11,000 | 351 |
| 2003-03-10 | 355 | 355 | 348 | 348 | 5,000 | 348 |
| 2003-03-07 | 364 | 364 | 354 | 354 | 8,000 | 354 |
| 2003-03-06 | 361 | 362 | 360 | 362 | 15,000 | 362 |
| 2003-03-05 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2003-03-04 | 356 | 360 | 355 | 360 | 10,000 | 360 |
| 2003-03-03 | 362 | 362 | 353 | 354 | 12,000 | 354 |
| 2003-02-28 | 356 | 359 | 352 | 352 | 11,000 | 352 |
| 2003-02-27 | 358 | 358 | 353 | 355 | 9,000 | 355 |
| 2003-02-26 | 368 | 368 | 357 | 357 | 9,000 | 357 |
| 2003-02-25 | 368 | 368 | 360 | 364 | 8,000 | 364 |
| 2003-02-24 | 373 | 373 | 367 | 367 | 10,000 | 367 |
| 2003-02-21 | 373 | 373 | 372 | 372 | 4,000 | 372 |
| 2003-02-20 | 367 | 375 | 367 | 371 | 16,000 | 371 |
| 2003-02-19 | 370 | 370 | 364 | 367 | 6,000 | 367 |
| 2003-02-18 | 373 | 373 | 369 | 370 | 4,000 | 370 |
| 2003-02-17 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 2003-02-14 | 370 | 370 | 365 | 369 | 15,000 | 369 |
| 2003-02-13 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2003-02-12 | 374 | 374 | 365 | 365 | 14,000 | 365 |
| 2003-02-10 | 374 | 374 | 369 | 370 | 3,000 | 370 |
| 2003-02-07 | 361 | 369 | 355 | 369 | 26,000 | 369 |
| 2003-02-06 | 367 | 367 | 358 | 361 | 6,000 | 361 |
| 2003-02-05 | 356 | 365 | 356 | 357 | 18,000 | 357 |
| 2003-02-04 | 365 | 373 | 357 | 358 | 14,000 | 358 |
| 2003-02-03 | 353 | 355 | 352 | 355 | 16,000 | 355 |
| 2003-01-31 | 357 | 357 | 353 | 353 | 18,000 | 353 |
| 2003-01-30 | 360 | 362 | 357 | 357 | 6,000 | 357 |
| 2003-01-29 | 365 | 369 | 360 | 360 | 15,000 | 360 |
| 2003-01-28 | 363 | 364 | 363 | 363 | 8,000 | 363 |
| 2003-01-27 | 374 | 375 | 365 | 365 | 28,000 | 365 |
| 2003-01-24 | 378 | 378 | 372 | 372 | 10,000 | 372 |
| 2003-01-23 | 375 | 375 | 373 | 373 | 4,000 | 373 |
| 2003-01-22 | 379 | 379 | 373 | 375 | 9,000 | 375 |
| 2003-01-21 | 378 | 379 | 376 | 379 | 16,000 | 379 |
| 2003-01-20 | 373 | 378 | 372 | 378 | 9,000 | 378 |
| 2003-01-17 | 375 | 375 | 372 | 372 | 3,000 | 372 |
| 2003-01-16 | 372 | 375 | 370 | 372 | 8,000 | 372 |
| 2003-01-15 | 372 | 375 | 372 | 372 | 9,000 | 372 |
| 2003-01-14 | 368 | 371 | 368 | 371 | 16,000 | 371 |
| 2003-01-10 | 364 | 380 | 364 | 380 | 38,000 | 380 |
| 2003-01-09 | 370 | 375 | 370 | 374 | 11,000 | 374 |
| 2003-01-08 | 377 | 377 | 375 | 375 | 9,000 | 375 |
| 2003-01-07 | 378 | 378 | 377 | 377 | 15,000 | 377 |
| 2003-01-06 | 373 | 377 | 373 | 377 | 3,000 | 377 |
分割・併合履歴 ： なし
