2009 鳥越製粉(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,0151,0171,0071,01041,1001,010
2005-12-291,0201,0231,0131,01385,6001,013
2005-12-281,0391,0391,0071,01587,2001,015
2005-12-271,0011,0461,0011,041135,6001,041
2005-12-261,1031,1101,0801,091134,5001,091
2005-12-221,0561,1021,0561,100144,1001,100
2005-12-211,0501,0591,0501,055129,5001,055
2005-12-201,0801,0811,0511,063116,5001,063
2005-12-191,1051,1051,0821,08991,0001,089
2005-12-161,1301,1301,0991,10981,2001,109
2005-12-151,1201,1331,1181,12447,0001,124
2005-12-141,1411,1441,1201,120102,8001,120
2005-12-131,1451,1481,1411,14453,8001,144
2005-12-121,1441,1491,1401,14063,6001,140
2005-12-091,1201,1451,1201,13984,2001,139
2005-12-081,1501,1501,1101,12176,7001,121
2005-12-071,1651,1681,1471,14975,3001,149
2005-12-061,1701,1751,1621,16481,4001,164
2005-12-051,1641,1701,1551,166105,5001,166
2005-12-021,1151,1501,1131,149112,2001,149
2005-12-011,0911,1141,0901,10885,9001,108
2005-11-301,1701,1751,0901,100192,8001,100
2005-11-291,1601,1791,1601,161132,0001,161
2005-11-281,1801,2901,1351,155346,6001,155
2005-11-251,0981,1301,0931,129151,6001,129
2005-11-241,0671,0941,0621,081151,8001,081
2005-11-221,0301,0501,0271,047110,5001,047
2005-11-211,0111,0291,0111,01880,0001,018
2005-11-181,0071,0101,0011,00858,9001,008
2005-11-179981,0109961,00086,0001,000
2005-11-1698599598499556,400995
2005-11-1599099097798441,000984
2005-11-1498098997598031,400980
2005-11-1197097096396831,700968
2005-11-1097097895496463,200964
2005-11-0995897295496652,600966
2005-11-0895096094695241,200952
2005-11-0794094293694030,300940
2005-11-0493193492092842,400928
2005-11-0292492992292427,200924
2005-11-019239239189208,900920
2005-10-3192092591391349,700913
2005-10-2891091891091725,600917
2005-10-2791491490690928,300909
2005-10-2690191490191223,600912
2005-10-2590891890190154,300901
2005-10-2491891890890935,100909
2005-10-2191092091091832,500918
2005-10-2092592891292039,100920
2005-10-1993093092092348,200923
2005-10-1892893092292938,300929
2005-10-1792593091692846,200928
2005-10-1490490890290643,800906
2005-10-1389890889690135,400901
2005-10-1289390789089164,900891
2005-10-1188089087889023,800890
2005-10-0787688087587626,600876
2005-10-0687888087387734,800877
2005-10-0587987987387434,600874
2005-10-0487688087487526,700875
2005-10-0387587686887641,500876
2005-09-3087788086887061,200870
2005-09-2986687986287744,000877
2005-09-2886486586086416,000864
2005-09-2785186284585637,600856
2005-09-2685085184485031,800850
2005-09-2284084784084325,700843
2005-09-2184584584084019,900840
2005-09-2083984583784032,100840
2005-09-1683583983283939,100839
2005-09-1584084483483629,200836
2005-09-1484985283484074,400840
2005-09-1385085284584828,800848
2005-09-1284685784284725,700847
2005-09-0982883782483772,100837
2005-09-0884284280982857,400828
2005-09-0784384784084221,200842
2005-09-0684085484084227,800842
2005-09-0586286883584377,200843
2005-09-0286786986286217,100862
2005-09-0186286986286214,700862
2005-08-3187087086086047,500860
2005-08-3086287086286721,900867
2005-08-2986287086086019,800860
2005-08-2686787485786237,700862
2005-08-2588088186686739,100867
2005-08-2488188487288062,500880
2005-08-2386687486587256,400872
2005-08-2287087085586239,700862
2005-08-1984886084785044,500850
2005-08-1885385584985031,200850
2005-08-1784885684885047,300850
2005-08-1684084884084721,800847
2005-08-1583884383583524,900835
2005-08-1283483783083643,100836
2005-08-1183183482883315,200833
2005-08-1083083482783224,100832
2005-08-0981582881582012,900820
2005-08-0880581280281237,300812
2005-08-0581281580581331,100813
2005-08-0481081780181237,200812
2005-08-0383083280081630,300816
2005-08-0283283483083024,100830
2005-08-0183583783183224,200832
2005-07-2983483483083425,200834
2005-07-2883483583083122,200831
2005-07-2783383682183553,200835
2005-07-2682083282082833,000828
2005-07-2581882081782035,900820
2005-07-2281581681281219,700812
2005-07-2181381781081325,100813
2005-07-2081281881181248,400812
2005-07-1980681380581232,700812
2005-07-1580880980480420,800804
2005-07-1481081080580627,400806
2005-07-1381081080080718,400807
2005-07-1281081079379633,600796
2005-07-1179780479379331,900793
2005-07-0879580079079135,300791
2005-07-0781081179079953,900799
2005-07-0681881981081714,700817
2005-07-0582582581481819,100818
2005-07-0482582581882513,400825
2005-07-0181082580481838,700818
2005-06-3081982081081418,000814
2005-06-2980681780681529,600815
2005-06-2880380980180712,000807
2005-06-2780780779080341,300803
2005-06-2480580580080529,100805
2005-06-2380981680080648,800806
2005-06-2280382080380938,400809
2005-06-2182582780080833,600808
2005-06-2083084282282657,500826
2005-06-1782482882082856,100828
2005-06-1682084681081096,600810
2005-06-1577681077680785,200807
2005-06-1477177577177426,700774
2005-06-1376877476877040,600770
2005-06-1076476876376536,700765
2005-06-0976577275976456,500764
2005-06-0875076074576037,900760
2005-06-0772175171875147,400751
2005-06-0674574672172139,700721
2005-06-0375576074875150,000751
2005-06-0273375873075430,500754
2005-06-0174977072074360,400743
2005-05-3173274872774849,000748
2005-05-3071873171872673,000726
2005-05-2771071570571533,000715
2005-05-2670971170671050,000710
2005-05-2570171070170923,000709
2005-05-2471071070070033,000700
2005-05-2370070770070718,000707
2005-05-2070870867870043,000700
2005-05-1971871870770933,000709
2005-05-1869970769570729,000707
2005-05-1771871870570616,000706
2005-05-1671871870071121,000711
2005-05-1372372371372061,000720
2005-05-12708728708720130,000720
2005-05-11697710690703153,000703
2005-05-1068269668269677,000696
2005-05-0967167867167867,000678
2005-05-0667467467067017,000670
2005-05-0266966966666714,000667
2005-04-2867067066066729,000667
2005-04-2767267266367039,000670
2005-04-2667067466967046,000670
2005-04-2566067066066247,000662
2005-04-2264565464564724,000647
2005-04-2165065062562572,000625
2005-04-2065965965065095,000650
2005-04-1962464062463618,000636
2005-04-1861063161062459,000624
2005-04-1566066165966035,000660
2005-04-1466066165566136,000661
2005-04-1366266765966047,000660
2005-04-1266366465866030,000660
2005-04-1165966565066472,000664
2005-04-08649665645662135,000662
2005-04-0764864964764926,000649
2005-04-0664864864664813,000648
2005-04-0564864864264817,000648
2005-04-0464764764264720,000647
2005-04-0165065064165012,000650
2005-03-3163265063165065,000650
2005-03-3064164161163321,000633
2005-03-2964064464064216,000642
2005-03-2862665061664814,000648
2005-03-2565565765065535,000655
2005-03-2465465564565544,000655
2005-03-2366066065165521,000655
2005-03-2265566063565126,000651
2005-03-1865465764965221,000652
2005-03-1765265464765423,000654
2005-03-1665565563864939,000649
2005-03-1563764863764223,000642
2005-03-1463865062063656,000636
2005-03-1163063961963860,000638
2005-03-1061862961861840,000618
2005-03-0960662460561866,000618
2005-03-0860260560060333,000603
2005-03-0760360560060532,000605
2005-03-0459760159560021,000600
2005-03-0360160159059727,000597
2005-03-0260460560060528,000605
2005-03-0160560560060527,000605
2005-02-2860061059960441,000604
2005-02-2559660359359982,000599
2005-02-2459659659559625,000596
2005-02-2359059158559112,000591
2005-02-225925955915957,000595
2005-02-2159559559059133,000591
2005-02-1859559558558911,000589
2005-02-1759159559159512,000595
2005-02-165975975915918,000591
2005-02-155985985965967,000596
2005-02-1459659659359415,000594
2005-02-1059759759059414,000594
2005-02-0959459759159248,000592
2005-02-0859859859059238,000592
2005-02-0757759057659040,000590
2005-02-0457657857557815,000578
2005-02-0357657857457740,000577
2005-02-0256757756757741,000577
2005-02-0156957156957117,000571
2005-01-3157057456357140,000571
2005-01-285705705575576,000557
2005-01-2757057056857012,000570
2005-01-2656957256657039,000570
2005-01-2556657056557013,000570
2005-01-2457057156857116,000571
2005-01-2156357256357212,000572
2005-01-2057057056056418,000564
2005-01-195745745685705,000570
2005-01-1857257257057127,000571
2005-01-1756757456557324,000573
2005-01-1456956956056513,000565
2005-01-1357057056056910,000569
2005-01-1257057056056022,000560
2005-01-1155456255455922,000559
2005-01-075635635635637,000563
2005-01-0656456856356328,000563
2005-01-0557057055656515,000565
2005-01-045695705695707,000570

分割・併合履歴 : なし