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
2005-12-30	1,015	1,017	1,007	1,010	41,100	1,010
2005-12-29	1,020	1,023	1,013	1,013	85,600	1,013
2005-12-28	1,039	1,039	1,007	1,015	87,200	1,015
2005-12-27	1,001	1,046	1,001	1,041	135,600	1,041
2005-12-26	1,103	1,110	1,080	1,091	134,500	1,091
2005-12-22	1,056	1,102	1,056	1,100	144,100	1,100
2005-12-21	1,050	1,059	1,050	1,055	129,500	1,055
2005-12-20	1,080	1,081	1,051	1,063	116,500	1,063
2005-12-19	1,105	1,105	1,082	1,089	91,000	1,089
2005-12-16	1,130	1,130	1,099	1,109	81,200	1,109
2005-12-15	1,120	1,133	1,118	1,124	47,000	1,124
2005-12-14	1,141	1,144	1,120	1,120	102,800	1,120
2005-12-13	1,145	1,148	1,141	1,144	53,800	1,144
2005-12-12	1,144	1,149	1,140	1,140	63,600	1,140
2005-12-09	1,120	1,145	1,120	1,139	84,200	1,139
2005-12-08	1,150	1,150	1,110	1,121	76,700	1,121
2005-12-07	1,165	1,168	1,147	1,149	75,300	1,149
2005-12-06	1,170	1,175	1,162	1,164	81,400	1,164
2005-12-05	1,164	1,170	1,155	1,166	105,500	1,166
2005-12-02	1,115	1,150	1,113	1,149	112,200	1,149
2005-12-01	1,091	1,114	1,090	1,108	85,900	1,108
2005-11-30	1,170	1,175	1,090	1,100	192,800	1,100
2005-11-29	1,160	1,179	1,160	1,161	132,000	1,161
2005-11-28	1,180	1,290	1,135	1,155	346,600	1,155
2005-11-25	1,098	1,130	1,093	1,129	151,600	1,129
2005-11-24	1,067	1,094	1,062	1,081	151,800	1,081
2005-11-22	1,030	1,050	1,027	1,047	110,500	1,047
2005-11-21	1,011	1,029	1,011	1,018	80,000	1,018
2005-11-18	1,007	1,010	1,001	1,008	58,900	1,008
2005-11-17	998	1,010	996	1,000	86,000	1,000
2005-11-16	985	995	984	995	56,400	995
2005-11-15	990	990	977	984	41,000	984
2005-11-14	980	989	975	980	31,400	980
2005-11-11	970	970	963	968	31,700	968
2005-11-10	970	978	954	964	63,200	964
2005-11-09	958	972	954	966	52,600	966
2005-11-08	950	960	946	952	41,200	952
2005-11-07	940	942	936	940	30,300	940
2005-11-04	931	934	920	928	42,400	928
2005-11-02	924	929	922	924	27,200	924
2005-11-01	923	923	918	920	8,900	920
2005-10-31	920	925	913	913	49,700	913
2005-10-28	910	918	910	917	25,600	917
2005-10-27	914	914	906	909	28,300	909
2005-10-26	901	914	901	912	23,600	912
2005-10-25	908	918	901	901	54,300	901
2005-10-24	918	918	908	909	35,100	909
2005-10-21	910	920	910	918	32,500	918
2005-10-20	925	928	912	920	39,100	920
2005-10-19	930	930	920	923	48,200	923
2005-10-18	928	930	922	929	38,300	929
2005-10-17	925	930	916	928	46,200	928
2005-10-14	904	908	902	906	43,800	906
2005-10-13	898	908	896	901	35,400	901
2005-10-12	893	907	890	891	64,900	891
2005-10-11	880	890	878	890	23,800	890
2005-10-07	876	880	875	876	26,600	876
2005-10-06	878	880	873	877	34,800	877
2005-10-05	879	879	873	874	34,600	874
2005-10-04	876	880	874	875	26,700	875
2005-10-03	875	876	868	876	41,500	876
2005-09-30	877	880	868	870	61,200	870
2005-09-29	866	879	862	877	44,000	877
2005-09-28	864	865	860	864	16,000	864
2005-09-27	851	862	845	856	37,600	856
2005-09-26	850	851	844	850	31,800	850
2005-09-22	840	847	840	843	25,700	843
2005-09-21	845	845	840	840	19,900	840
2005-09-20	839	845	837	840	32,100	840
2005-09-16	835	839	832	839	39,100	839
2005-09-15	840	844	834	836	29,200	836
2005-09-14	849	852	834	840	74,400	840
2005-09-13	850	852	845	848	28,800	848
2005-09-12	846	857	842	847	25,700	847
2005-09-09	828	837	824	837	72,100	837
2005-09-08	842	842	809	828	57,400	828
2005-09-07	843	847	840	842	21,200	842
2005-09-06	840	854	840	842	27,800	842
2005-09-05	862	868	835	843	77,200	843
2005-09-02	867	869	862	862	17,100	862
2005-09-01	862	869	862	862	14,700	862
2005-08-31	870	870	860	860	47,500	860
2005-08-30	862	870	862	867	21,900	867
2005-08-29	862	870	860	860	19,800	860
2005-08-26	867	874	857	862	37,700	862
2005-08-25	880	881	866	867	39,100	867
2005-08-24	881	884	872	880	62,500	880
2005-08-23	866	874	865	872	56,400	872
2005-08-22	870	870	855	862	39,700	862
2005-08-19	848	860	847	850	44,500	850
2005-08-18	853	855	849	850	31,200	850
2005-08-17	848	856	848	850	47,300	850
2005-08-16	840	848	840	847	21,800	847
2005-08-15	838	843	835	835	24,900	835
2005-08-12	834	837	830	836	43,100	836
2005-08-11	831	834	828	833	15,200	833
2005-08-10	830	834	827	832	24,100	832
2005-08-09	815	828	815	820	12,900	820
2005-08-08	805	812	802	812	37,300	812
2005-08-05	812	815	805	813	31,100	813
2005-08-04	810	817	801	812	37,200	812
2005-08-03	830	832	800	816	30,300	816
2005-08-02	832	834	830	830	24,100	830
2005-08-01	835	837	831	832	24,200	832
2005-07-29	834	834	830	834	25,200	834
2005-07-28	834	835	830	831	22,200	831
2005-07-27	833	836	821	835	53,200	835
2005-07-26	820	832	820	828	33,000	828
2005-07-25	818	820	817	820	35,900	820
2005-07-22	815	816	812	812	19,700	812
2005-07-21	813	817	810	813	25,100	813
2005-07-20	812	818	811	812	48,400	812
2005-07-19	806	813	805	812	32,700	812
2005-07-15	808	809	804	804	20,800	804
2005-07-14	810	810	805	806	27,400	806
2005-07-13	810	810	800	807	18,400	807
2005-07-12	810	810	793	796	33,600	796
2005-07-11	797	804	793	793	31,900	793
2005-07-08	795	800	790	791	35,300	791
2005-07-07	810	811	790	799	53,900	799
2005-07-06	818	819	810	817	14,700	817
2005-07-05	825	825	814	818	19,100	818
2005-07-04	825	825	818	825	13,400	825
2005-07-01	810	825	804	818	38,700	818
2005-06-30	819	820	810	814	18,000	814
2005-06-29	806	817	806	815	29,600	815
2005-06-28	803	809	801	807	12,000	807
2005-06-27	807	807	790	803	41,300	803
2005-06-24	805	805	800	805	29,100	805
2005-06-23	809	816	800	806	48,800	806
2005-06-22	803	820	803	809	38,400	809
2005-06-21	825	827	800	808	33,600	808
2005-06-20	830	842	822	826	57,500	826
2005-06-17	824	828	820	828	56,100	828
2005-06-16	820	846	810	810	96,600	810
2005-06-15	776	810	776	807	85,200	807
2005-06-14	771	775	771	774	26,700	774
2005-06-13	768	774	768	770	40,600	770
2005-06-10	764	768	763	765	36,700	765
2005-06-09	765	772	759	764	56,500	764
2005-06-08	750	760	745	760	37,900	760
2005-06-07	721	751	718	751	47,400	751
2005-06-06	745	746	721	721	39,700	721
2005-06-03	755	760	748	751	50,000	751
2005-06-02	733	758	730	754	30,500	754
2005-06-01	749	770	720	743	60,400	743
2005-05-31	732	748	727	748	49,000	748
2005-05-30	718	731	718	726	73,000	726
2005-05-27	710	715	705	715	33,000	715
2005-05-26	709	711	706	710	50,000	710
2005-05-25	701	710	701	709	23,000	709
2005-05-24	710	710	700	700	33,000	700
2005-05-23	700	707	700	707	18,000	707
2005-05-20	708	708	678	700	43,000	700
2005-05-19	718	718	707	709	33,000	709
2005-05-18	699	707	695	707	29,000	707
2005-05-17	718	718	705	706	16,000	706
2005-05-16	718	718	700	711	21,000	711
2005-05-13	723	723	713	720	61,000	720
2005-05-12	708	728	708	720	130,000	720
2005-05-11	697	710	690	703	153,000	703
2005-05-10	682	696	682	696	77,000	696
2005-05-09	671	678	671	678	67,000	678
2005-05-06	674	674	670	670	17,000	670
2005-05-02	669	669	666	667	14,000	667
2005-04-28	670	670	660	667	29,000	667
2005-04-27	672	672	663	670	39,000	670
2005-04-26	670	674	669	670	46,000	670
2005-04-25	660	670	660	662	47,000	662
2005-04-22	645	654	645	647	24,000	647
2005-04-21	650	650	625	625	72,000	625
2005-04-20	659	659	650	650	95,000	650
2005-04-19	624	640	624	636	18,000	636
2005-04-18	610	631	610	624	59,000	624
2005-04-15	660	661	659	660	35,000	660
2005-04-14	660	661	655	661	36,000	661
2005-04-13	662	667	659	660	47,000	660
2005-04-12	663	664	658	660	30,000	660
2005-04-11	659	665	650	664	72,000	664
2005-04-08	649	665	645	662	135,000	662
2005-04-07	648	649	647	649	26,000	649
2005-04-06	648	648	646	648	13,000	648
2005-04-05	648	648	642	648	17,000	648
2005-04-04	647	647	642	647	20,000	647
2005-04-01	650	650	641	650	12,000	650
2005-03-31	632	650	631	650	65,000	650
2005-03-30	641	641	611	633	21,000	633
2005-03-29	640	644	640	642	16,000	642
2005-03-28	626	650	616	648	14,000	648
2005-03-25	655	657	650	655	35,000	655
2005-03-24	654	655	645	655	44,000	655
2005-03-23	660	660	651	655	21,000	655
2005-03-22	655	660	635	651	26,000	651
2005-03-18	654	657	649	652	21,000	652
2005-03-17	652	654	647	654	23,000	654
2005-03-16	655	655	638	649	39,000	649
2005-03-15	637	648	637	642	23,000	642
2005-03-14	638	650	620	636	56,000	636
2005-03-11	630	639	619	638	60,000	638
2005-03-10	618	629	618	618	40,000	618
2005-03-09	606	624	605	618	66,000	618
2005-03-08	602	605	600	603	33,000	603
2005-03-07	603	605	600	605	32,000	605
2005-03-04	597	601	595	600	21,000	600
2005-03-03	601	601	590	597	27,000	597
2005-03-02	604	605	600	605	28,000	605
2005-03-01	605	605	600	605	27,000	605
2005-02-28	600	610	599	604	41,000	604
2005-02-25	596	603	593	599	82,000	599
2005-02-24	596	596	595	596	25,000	596
2005-02-23	590	591	585	591	12,000	591
2005-02-22	592	595	591	595	7,000	595
2005-02-21	595	595	590	591	33,000	591
2005-02-18	595	595	585	589	11,000	589
2005-02-17	591	595	591	595	12,000	595
2005-02-16	597	597	591	591	8,000	591
2005-02-15	598	598	596	596	7,000	596
2005-02-14	596	596	593	594	15,000	594
2005-02-10	597	597	590	594	14,000	594
2005-02-09	594	597	591	592	48,000	592
2005-02-08	598	598	590	592	38,000	592
2005-02-07	577	590	576	590	40,000	590
2005-02-04	576	578	575	578	15,000	578
2005-02-03	576	578	574	577	40,000	577
2005-02-02	567	577	567	577	41,000	577
2005-02-01	569	571	569	571	17,000	571
2005-01-31	570	574	563	571	40,000	571
2005-01-28	570	570	557	557	6,000	557
2005-01-27	570	570	568	570	12,000	570
2005-01-26	569	572	566	570	39,000	570
2005-01-25	566	570	565	570	13,000	570
2005-01-24	570	571	568	571	16,000	571
2005-01-21	563	572	563	572	12,000	572
2005-01-20	570	570	560	564	18,000	564
2005-01-19	574	574	568	570	5,000	570
2005-01-18	572	572	570	571	27,000	571
2005-01-17	567	574	565	573	24,000	573
2005-01-14	569	569	560	565	13,000	565
2005-01-13	570	570	560	569	10,000	569
2005-01-12	570	570	560	560	22,000	560
2005-01-11	554	562	554	559	22,000	559
2005-01-07	563	563	563	563	7,000	563
2005-01-06	564	568	563	563	28,000	563
2005-01-05	570	570	556	565	15,000	565
2005-01-04	569	570	569	570	7,000	570

分割・併合履歴：なし