2009 鳥越製粉(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	860	864	856	857	18,800	857
2006-12-28	863	867	860	861	29,300	861
2006-12-27	869	870	860	868	36,700	868
2006-12-26	872	880	865	873	138,100	873
2006-12-25	919	921	912	912	109,400	912
2006-12-22	919	922	917	919	57,000	919
2006-12-21	920	921	918	919	37,800	919
2006-12-20	920	921	916	920	39,300	920
2006-12-19	920	923	916	916	49,400	916
2006-12-18	918	920	916	920	44,300	920
2006-12-15	919	920	916	916	28,600	916
2006-12-14	920	920	917	917	26,400	917
2006-12-13	918	921	915	917	47,200	917
2006-12-12	917	920	917	917	24,800	917
2006-12-11	919	920	916	918	23,300	918
2006-12-08	915	919	914	918	40,900	918
2006-12-07	918	919	916	919	27,100	919
2006-12-06	913	920	913	918	35,100	918
2006-12-05	919	922	906	911	34,400	911
2006-12-04	920	925	915	919	35,500	919
2006-12-01	913	918	911	917	22,600	917
2006-11-30	909	911	905	908	27,200	908
2006-11-29	891	900	891	900	25,200	900
2006-11-28	890	894	886	889	25,000	889
2006-11-27	879	886	876	885	24,800	885
2006-11-24	873	875	869	873	23,100	873
2006-11-22	864	867	860	867	26,200	867
2006-11-21	866	869	863	866	19,200	866
2006-11-20	874	877	865	865	26,000	865
2006-11-17	882	887	861	873	47,300	873
2006-11-16	886	891	883	884	24,000	884
2006-11-15	892	896	887	887	12,400	887
2006-11-14	880	896	880	885	20,100	885
2006-11-13	897	897	880	883	30,100	883
2006-11-10	909	909	893	897	17,600	897
2006-11-09	903	905	891	900	26,400	900
2006-11-08	912	914	901	903	20,600	903
2006-11-07	918	918	908	911	18,700	911
2006-11-06	912	920	908	914	11,100	914
2006-11-02	904	908	902	908	12,600	908
2006-11-01	906	908	901	904	18,000	904
2006-10-31	911	912	904	907	21,000	907
2006-10-30	923	925	910	910	37,400	910
2006-10-27	925	927	913	913	45,300	913
2006-10-26	910	922	906	920	26,400	920
2006-10-25	902	910	902	910	38,600	910
2006-10-24	900	905	900	902	27,900	902
2006-10-23	896	902	893	899	31,700	899
2006-10-20	896	898	893	897	13,700	897
2006-10-19	897	897	891	895	17,000	895
2006-10-18	896	897	890	895	18,900	895
2006-10-17	898	898	890	892	14,700	892
2006-10-16	887	897	887	896	11,400	896
2006-10-13	891	894	883	892	13,000	892
2006-10-12	891	891	883	884	10,600	884
2006-10-11	891	894	883	885	15,000	885
2006-10-10	888	897	888	889	12,400	889
2006-10-06	897	897	888	891	13,700	891
2006-10-05	887	893	885	893	18,400	893
2006-10-04	888	888	881	882	14,000	882
2006-10-03	882	886	881	886	13,900	886
2006-10-02	873	886	873	881	25,800	881
2006-09-29	875	877	871	874	31,500	874
2006-09-28	883	883	872	875	28,900	875
2006-09-27	873	880	873	878	25,900	878
2006-09-26	877	878	870	871	18,400	871
2006-09-25	873	876	872	875	25,000	875
2006-09-22	880	881	875	875	13,700	875
2006-09-21	878	881	876	878	14,100	878
2006-09-20	886	886	877	877	12,400	877
2006-09-19	880	889	880	885	9,000	885
2006-09-15	882	886	878	878	15,500	878
2006-09-14	877	882	877	882	8,600	882
2006-09-13	877	882	875	875	16,300	875
2006-09-12	890	890	875	875	17,300	875
2006-09-11	900	900	877	880	32,500	880
2006-09-08	889	893	886	888	33,700	888
2006-09-07	891	893	882	886	20,800	886
2006-09-06	890	895	890	891	11,800	891
2006-09-05	894	898	890	890	14,000	890
2006-09-04	888	893	887	889	16,900	889
2006-09-01	877	882	875	879	11,200	879
2006-08-31	875	877	873	876	17,100	876
2006-08-30	872	873	869	871	8,500	871
2006-08-29	872	873	867	872	10,400	872
2006-08-28	873	874	865	867	13,800	867
2006-08-25	871	875	868	869	23,400	869
2006-08-24	875	875	869	871	20,100	871
2006-08-23	875	877	871	871	16,100	871
2006-08-22	875	876	871	875	14,700	875
2006-08-21	876	877	871	872	12,900	872
2006-08-18	874	876	870	874	14,000	874
2006-08-17	874	876	870	870	17,900	870
2006-08-16	872	876	870	874	13,100	874
2006-08-15	868	873	866	867	23,100	867
2006-08-14	875	885	871	879	9,800	879
2006-08-11	865	876	865	870	10,600	870
2006-08-10	875	876	868	875	7,300	875
2006-08-09	858	875	858	875	10,700	875
2006-08-08	855	865	852	865	11,500	865
2006-08-07	860	868	855	855	22,300	855
2006-08-04	867	871	867	867	7,300	867
2006-08-03	869	872	865	867	9,600	867
2006-08-02	868	871	860	869	10,200	869
2006-08-01	863	869	863	863	9,100	863
2006-07-31	871	874	860	861	24,400	861
2006-07-28	875	875	867	867	13,200	867
2006-07-27	875	878	871	875	21,100	875
2006-07-26	875	878	869	869	12,500	869
2006-07-25	870	876	870	875	6,900	875
2006-07-24	874	875	868	870	12,200	870
2006-07-21	875	879	871	874	6,700	874
2006-07-20	870	880	863	880	10,900	880
2006-07-19	857	862	851	862	14,000	862
2006-07-18	862	865	857	857	13,300	857
2006-07-14	860	872	858	863	14,100	863
2006-07-13	871	878	870	875	15,100	875
2006-07-12	877	882	873	873	18,400	873
2006-07-11	875	881	874	877	19,000	877
2006-07-10	884	886	875	884	17,900	884
2006-07-07	891	891	882	884	12,100	884
2006-07-06	890	895	885	887	13,000	887
2006-07-05	890	898	888	893	20,100	893
2006-07-04	890	895	889	894	15,600	894
2006-07-03	899	904	890	890	21,400	890
2006-06-30	890	897	883	897	23,800	897
2006-06-29	866	887	866	887	26,100	887
2006-06-28	880	880	864	875	16,300	875
2006-06-27	877	881	869	880	11,400	880
2006-06-26	872	876	868	869	15,500	869
2006-06-23	875	875	871	872	9,900	872
2006-06-22	866	876	862	875	17,100	875
2006-06-21	865	869	860	865	11,700	865
2006-06-20	876	879	868	870	14,500	870
2006-06-19	875	875	871	872	26,900	872
2006-06-16	870	875	862	869	18,700	869
2006-06-15	854	868	850	861	15,600	861
2006-06-14	836	855	836	849	11,500	849
2006-06-13	850	851	837	837	12,000	837
2006-06-12	825	847	825	844	16,200	844
2006-06-09	813	834	800	825	51,500	825
2006-06-08	860	862	811	813	36,000	813
2006-06-07	870	873	865	865	17,900	865
2006-06-06	875	882	871	873	17,700	873
2006-06-05	890	895	880	882	16,800	882
2006-06-02	895	897	870	890	33,600	890
2006-06-01	898	899	890	893	17,200	893
2006-05-31	891	900	890	896	15,000	896
2006-05-30	898	903	890	898	16,100	898
2006-05-29	920	920	901	901	8,500	901
2006-05-26	906	914	898	907	7,300	907
2006-05-25	896	900	890	896	14,400	896
2006-05-24	881	899	880	886	19,800	886
2006-05-23	909	915	881	888	24,900	888
2006-05-22	921	930	912	912	14,000	912
2006-05-19	895	920	886	920	25,700	920
2006-05-18	890	894	884	893	17,500	893
2006-05-17	891	895	888	894	19,200	894
2006-05-16	901	902	890	892	35,500	892
2006-05-15	904	908	898	902	23,800	902
2006-05-12	901	910	900	909	35,500	909
2006-05-11	915	920	910	916	13,100	916
2006-05-10	921	923	912	917	21,800	917
2006-05-09	931	931	918	923	28,300	923
2006-05-08	938	938	931	934	15,600	934
2006-05-02	937	938	927	932	23,600	932
2006-05-01	940	940	935	937	11,200	937
2006-04-28	932	940	921	935	33,300	935
2006-04-27	939	939	931	933	13,100	933
2006-04-26	928	936	928	932	15,900	932
2006-04-25	911	935	911	931	14,700	931
2006-04-24	946	946	900	901	53,700	901
2006-04-21	937	944	934	940	28,800	940
2006-04-20	942	945	939	939	11,600	939
2006-04-19	950	950	941	941	18,000	941
2006-04-18	930	946	930	943	9,700	943
2006-04-17	941	941	931	931	24,200	931
2006-04-14	934	940	930	934	12,200	934
2006-04-13	940	950	921	929	28,300	929
2006-04-12	948	953	940	940	20,700	940
2006-04-11	967	967	950	953	18,800	953
2006-04-10	970	970	960	965	19,100	965
2006-04-07	958	959	948	959	17,100	959
2006-04-06	940	957	940	945	31,200	945
2006-04-05	945	954	940	940	33,000	940
2006-04-04	945	951	944	945	32,700	945
2006-04-03	969	969	945	953	39,600	953
2006-03-31	980	981	971	971	26,200	971
2006-03-30	979	987	970	971	46,100	971
2006-03-29	941	978	941	974	46,100	974
2006-03-28	930	957	926	945	38,700	945
2006-03-27	923	925	917	925	25,700	925
2006-03-24	910	915	909	913	23,300	913
2006-03-23	893	910	893	905	29,700	905
2006-03-22	879	892	878	891	22,600	891
2006-03-20	871	880	871	879	24,300	879
2006-03-17	870	876	855	876	24,900	876
2006-03-16	883	885	871	871	31,600	871
2006-03-15	877	883	873	873	22,700	873
2006-03-14	869	881	869	877	32,300	877
2006-03-13	860	870	860	868	32,000	868
2006-03-10	844	857	843	850	55,700	850
2006-03-09	833	850	832	850	25,600	850
2006-03-08	851	851	830	832	35,400	832
2006-03-07	860	862	849	853	28,700	853
2006-03-06	860	867	856	859	31,500	859
2006-03-03	881	881	860	862	36,000	862
2006-03-02	900	905	890	891	20,000	891
2006-03-01	912	912	900	900	14,800	900
2006-02-28	930	930	902	902	25,600	902
2006-02-27	928	934	910	915	29,000	915
2006-02-24	920	925	910	910	15,900	910
2006-02-23	893	915	890	906	17,900	906
2006-02-22	875	894	870	871	31,100	871
2006-02-21	825	860	800	850	26,700	850
2006-02-20	860	863	830	835	34,800	835
2006-02-17	919	919	885	885	35,400	885
2006-02-16	919	919	900	903	19,500	903
2006-02-15	905	926	904	917	19,700	917
2006-02-14	905	909	889	900	39,500	900
2006-02-13	930	933	912	920	37,400	920
2006-02-10	970	970	950	953	24,000	953
2006-02-09	969	976	955	966	30,300	966
2006-02-08	980	982	969	969	40,400	969
2006-02-07	981	984	981	982	14,800	982
2006-02-06	980	983	978	981	19,400	981
2006-02-03	984	984	979	980	17,500	980
2006-02-02	982	990	982	982	19,400	982
2006-02-01	990	991	981	982	31,700	982
2006-01-31	981	988	980	986	23,100	986
2006-01-30	980	985	976	981	35,500	981
2006-01-27	975	984	968	975	32,900	975
2006-01-26	985	985	966	968	34,100	968
2006-01-25	967	985	966	976	19,500	976
2006-01-24	946	974	937	966	18,200	966
2006-01-23	983	983	946	956	27,500	956
2006-01-20	997	998	983	983	42,600	983
2006-01-19	918	996	918	987	61,800	987
2006-01-18	1,001	1,004	918	940	114,900	940
2006-01-17	1,019	1,019	1,001	1,001	58,500	1,001
2006-01-16	1,036	1,037	1,010	1,020	64,100	1,020
2006-01-13	1,039	1,039	1,030	1,036	54,900	1,036
2006-01-12	1,035	1,037	1,033	1,036	63,200	1,036
2006-01-11	1,030	1,037	1,025	1,033	79,000	1,033
2006-01-10	1,020	1,028	1,015	1,022	95,600	1,022
2006-01-06	998	1,010	997	1,006	128,200	1,006
2006-01-05	1,000	1,003	990	996	127,800	996
2006-01-04	1,015	1,015	1,005	1,007	44,000	1,007

分割・併合履歴：なし