2009 鳥越製粉(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	571	572	570	570	22,000	570
2004-12-29	565	568	550	568	24,000	568
2004-12-28	560	568	560	568	11,000	568
2004-12-27	570	570	555	563	19,000	563
2004-12-24	576	577	570	574	35,000	574
2004-12-22	577	577	575	576	20,000	576
2004-12-21	575	577	575	576	12,000	576
2004-12-20	572	574	569	574	11,000	574
2004-12-17	573	573	569	571	18,000	571
2004-12-16	574	574	567	572	14,000	572
2004-12-15	580	580	569	572	23,000	572
2004-12-14	559	570	559	570	24,000	570
2004-12-13	557	558	556	556	9,000	556
2004-12-10	550	559	550	556	45,000	556
2004-12-09	550	550	546	550	12,000	550
2004-12-08	550	550	543	545	6,000	545
2004-12-07	550	550	549	550	10,000	550
2004-12-06	550	550	550	550	3,000	550
2004-12-03	540	549	539	545	14,000	545
2004-12-02	548	550	548	550	34,000	550
2004-12-01	537	548	537	545	12,000	545
2004-11-30	550	550	543	545	32,000	545
2004-11-29	542	549	542	542	23,000	542
2004-11-26	549	553	547	547	11,000	547
2004-11-25	548	548	546	547	5,000	547
2004-11-24	550	550	548	548	25,000	548
2004-11-22	549	560	547	552	34,000	552
2004-11-19	548	550	546	548	14,000	548
2004-11-18	548	549	545	545	21,000	545
2004-11-17	549	549	545	548	11,000	548
2004-11-16	550	550	545	548	40,000	548
2004-11-15	530	550	529	550	84,000	550
2004-11-12	510	520	508	520	32,000	520
2004-11-11	512	515	506	510	34,000	510
2004-11-10	510	518	509	512	18,000	512
2004-11-09	510	519	510	510	48,000	510
2004-11-08	510	510	505	510	10,000	510
2004-11-05	510	517	501	507	11,000	507
2004-11-04	509	510	509	510	8,000	510
2004-11-02	505	509	505	509	3,000	509
2004-11-01	518	518	500	500	16,000	500
2004-10-29	511	519	500	519	11,000	519
2004-10-28	521	521	512	514	4,000	514
2004-10-27	511	522	511	521	5,000	521
2004-10-26	530	530	528	528	6,000	528
2004-10-25	510	530	510	530	9,000	530
2004-10-22	530	530	510	511	7,000	511
2004-10-21	535	535	520	535	15,000	535
2004-10-20	531	531	520	521	17,000	521
2004-10-19	538	538	529	529	13,000	529
2004-10-18	535	538	530	538	5,000	538
2004-10-15	526	530	526	527	8,000	527
2004-10-14	540	541	540	541	15,000	541
2004-10-13	540	545	540	545	26,000	545
2004-10-12	532	545	532	545	21,000	545
2004-10-08	544	544	524	533	4,000	533
2004-10-07	539	545	538	545	35,000	545
2004-10-06	530	539	524	539	18,000	539
2004-10-05	515	530	515	530	38,000	530
2004-10-04	537	537	522	525	31,000	525
2004-10-01	539	543	532	536	58,000	536
2004-09-30	521	545	520	540	86,000	540
2004-09-29	521	521	518	520	17,000	520
2004-09-28	519	521	511	521	25,000	521
2004-09-27	514	525	510	525	41,000	525
2004-09-24	508	515	503	515	15,000	515
2004-09-22	503	510	501	505	38,000	505
2004-09-21	506	506	503	503	22,000	503
2004-09-17	507	510	505	505	27,000	505
2004-09-16	498	507	495	507	18,000	507
2004-09-15	505	506	500	505	9,000	505
2004-09-14	505	509	500	508	19,000	508
2004-09-13	494	512	494	512	21,000	512
2004-09-10	496	500	491	494	45,000	494
2004-09-09	496	496	491	491	7,000	491
2004-09-08	509	510	496	496	16,000	496
2004-09-07	505	510	500	505	16,000	505
2004-09-06	496	509	495	509	6,000	509
2004-09-03	516	516	500	500	17,000	500
2004-09-02	496	510	495	510	38,000	510
2004-09-01	499	501	499	500	13,000	500
2004-08-31	500	500	495	500	13,000	500
2004-08-30	501	503	500	500	18,000	500
2004-08-27	499	503	495	500	51,000	500
2004-08-26	488	497	488	493	8,000	493
2004-08-25	485	485	485	485	3,000	485
2004-08-24	483	485	483	485	4,000	485
2004-08-23	489	490	484	489	10,000	489
2004-08-20	475	484	475	484	4,000	484
2004-08-19	474	478	474	478	12,000	478
2004-08-18	475	478	475	478	4,000	478
2004-08-17	476	477	475	475	13,000	475
2004-08-16	477	478	475	476	10,000	476
2004-08-13	480	480	475	475	16,000	475
2004-08-12	479	479	479	479	2,000	479
2004-08-11	482	488	482	488	4,000	488
2004-08-10	478	481	478	480	5,000	480
2004-08-09	482	488	482	488	11,000	488
2004-08-06	481	487	481	486	9,000	486
2004-08-05	486	487	486	486	5,000	486
2004-08-04	493	493	485	485	18,000	485
2004-08-03	492	499	492	494	3,000	494
2004-08-02	496	500	490	490	32,000	490
2004-07-30	485	496	485	496	12,000	496
2004-07-29	490	490	490	490	5,000	490
2004-07-28	491	496	485	496	24,000	496
2004-07-27	495	495	486	486	12,000	486
2004-07-26	491	495	490	495	15,000	495
2004-07-23	495	495	490	490	22,000	490
2004-07-22	495	495	495	495	8,000	495
2004-07-21	496	498	495	495	7,000	495
2004-07-20	495	495	490	490	8,000	490
2004-07-16	491	492	491	492	12,000	492
2004-07-15	498	498	491	494	12,000	494
2004-07-14	493	499	493	499	15,000	499
2004-07-13	493	495	493	493	11,000	493
2004-07-12	495	498	493	498	22,000	498
2004-07-09	492	495	485	490	17,000	490
2004-07-08	483	490	483	484	17,000	484
2004-07-07	489	490	485	485	22,000	485
2004-07-06	486	490	482	490	28,000	490
2004-07-05	490	490	481	481	12,000	481
2004-07-02	484	494	484	494	16,000	494
2004-07-01	493	500	493	493	5,000	493
2004-06-30	496	496	490	490	10,000	490
2004-06-29	498	500	497	497	34,000	497
2004-06-28	490	498	490	498	26,000	498
2004-06-25	490	490	486	489	27,000	489
2004-06-24	486	489	485	489	8,000	489
2004-06-23	484	485	482	482	9,000	482
2004-06-22	490	490	484	484	15,000	484
2004-06-21	484	489	484	484	11,000	484
2004-06-18	485	489	483	483	18,000	483
2004-06-17	494	494	490	490	18,000	490
2004-06-16	490	495	490	495	18,000	495
2004-06-15	488	493	484	490	29,000	490
2004-06-14	482	487	481	485	9,000	485
2004-06-11	481	481	480	481	50,000	481
2004-06-10	483	487	483	484	9,000	484
2004-06-09	490	490	480	483	3,000	483
2004-06-08	476	490	476	485	29,000	485
2004-06-07	480	490	479	481	26,000	481
2004-06-04	475	485	475	475	24,000	475
2004-06-03	490	499	480	480	35,000	480
2004-06-02	490	490	490	490	11,000	490
2004-06-01	495	495	490	490	16,000	490
2004-05-31	489	495	488	495	6,000	495
2004-05-28	494	495	487	489	26,000	489
2004-05-27	488	500	483	500	102,000	500
2004-05-26	475	492	475	484	66,000	484
2004-05-25	465	469	465	468	21,000	468
2004-05-24	454	465	453	465	22,000	465
2004-05-21	455	455	449	449	5,000	449
2004-05-20	456	456	440	445	16,000	445
2004-05-19	433	435	424	435	17,000	435
2004-05-18	430	438	430	431	11,000	431
2004-05-17	441	442	430	440	18,000	440
2004-05-14	450	452	440	451	43,000	451
2004-05-13	463	463	440	440	46,000	440
2004-05-12	461	461	450	459	31,000	459
2004-05-11	440	460	439	451	34,000	451
2004-05-10	468	468	440	440	75,000	440
2004-05-07	461	469	460	468	30,000	468
2004-05-06	471	471	464	470	25,000	470
2004-04-30	464	473	463	467	21,000	467
2004-04-28	462	470	462	463	19,000	463
2004-04-27	464	474	463	465	15,000	465
2004-04-26	467	467	460	462	31,000	462
2004-04-23	472	472	470	472	16,000	472
2004-04-22	472	474	471	472	16,000	472
2004-04-21	461	473	461	473	30,000	473
2004-04-20	457	465	448	460	141,000	460
2004-04-19	501	501	477	477	42,000	477
2004-04-16	498	499	492	498	12,000	498
2004-04-15	508	508	493	493	16,000	493
2004-04-14	516	516	507	510	25,000	510
2004-04-13	500	517	499	517	53,000	517
2004-04-12	495	498	485	497	36,000	497
2004-04-09	480	500	480	490	75,000	490
2004-04-08	483	510	479	510	95,000	510
2004-04-07	485	485	475	475	21,000	475
2004-04-06	484	484	476	484	44,000	484
2004-04-05	484	484	480	482	16,000	482
2004-04-02	474	485	473	473	31,000	473
2004-04-01	484	484	474	474	3,000	474
2004-03-31	480	485	475	484	21,000	484
2004-03-30	484	485	475	480	23,000	480
2004-03-29	477	483	476	483	44,000	483
2004-03-26	478	478	475	475	6,000	475
2004-03-25	464	480	464	478	47,000	478
2004-03-24	464	473	462	473	24,000	473
2004-03-23	465	469	463	463	14,000	463
2004-03-22	467	475	466	474	17,000	474
2004-03-19	456	468	456	468	40,000	468
2004-03-18	462	470	455	466	57,000	466
2004-03-17	472	477	470	477	31,000	477
2004-03-16	475	479	470	470	56,000	470
2004-03-15	466	471	460	471	56,000	471
2004-03-12	432	469	431	469	95,000	469
2004-03-11	438	438	434	435	25,000	435
2004-03-10	437	439	437	437	12,000	437
2004-03-09	434	436	433	436	10,000	436
2004-03-08	439	439	434	435	33,000	435
2004-03-05	434	434	430	434	18,000	434
2004-03-04	432	434	430	431	15,000	431
2004-03-03	426	435	425	435	19,000	435
2004-03-02	440	440	429	429	22,000	429
2004-03-01	425	440	425	439	44,000	439
2004-02-27	439	439	430	430	25,000	430
2004-02-26	430	439	428	439	57,000	439
2004-02-25	413	433	413	430	62,000	430
2004-02-24	412	412	410	410	5,000	410
2004-02-23	410	413	410	412	12,000	412
2004-02-20	416	417	410	410	30,000	410
2004-02-19	419	419	415	415	5,000	415
2004-02-18	420	420	414	419	13,000	419
2004-02-17	415	419	414	419	12,000	419
2004-02-16	419	420	410	411	23,000	411
2004-02-13	410	419	410	419	31,000	419
2004-02-12	407	410	407	410	14,000	410
2004-02-10	405	408	398	408	19,000	408
2004-02-09	402	402	402	402	2,000	402
2004-02-06	409	409	402	402	7,000	402
2004-02-05	403	409	401	405	10,000	405
2004-02-04	403	406	403	403	5,000	403
2004-02-03	410	410	402	403	13,000	403
2004-02-02	404	410	402	410	9,000	410
2004-01-30	404	405	402	402	20,000	402
2004-01-29	412	412	399	403	16,000	403
2004-01-28	406	414	406	413	41,000	413
2004-01-27	398	406	397	406	61,000	406
2004-01-26	397	398	390	391	26,000	391
2004-01-23	395	397	394	394	14,000	394
2004-01-22	395	395	395	395	8,000	395
2004-01-21	393	395	391	395	20,000	395
2004-01-20	395	395	392	393	10,000	393
2004-01-19	395	396	392	392	7,000	392
2004-01-16	394	397	394	395	11,000	395
2004-01-15	396	396	393	395	15,000	395
2004-01-14	398	398	395	396	9,000	396
2004-01-13	394	398	394	397	7,000	397
2004-01-09	393	398	393	394	21,000	394
2004-01-08	391	394	390	394	9,000	394
2004-01-07	395	395	389	392	21,000	392
2004-01-06	398	398	390	393	21,000	393
2004-01-05	395	397	395	395	11,000	395

分割・併合履歴：なし