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