2009 鳥越製粉(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	716	716	701	701	13,000	701
2007-12-27	720	720	710	720	26,100	720
2007-12-26	730	730	715	720	23,500	720
2007-12-25	751	751	729	732	54,200	732
2007-12-21	773	775	770	772	57,500	772
2007-12-20	777	777	773	773	37,200	773
2007-12-19	775	777	774	777	33,000	777
2007-12-18	772	775	771	773	41,400	773
2007-12-17	770	774	770	772	42,900	772
2007-12-14	768	771	767	770	42,000	770
2007-12-13	770	774	767	768	24,300	768
2007-12-12	764	770	760	770	31,700	770
2007-12-11	761	765	761	763	24,100	763
2007-12-10	760	763	758	760	32,000	760
2007-12-07	759	760	757	757	32,600	757
2007-12-06	754	757	753	757	23,000	757
2007-12-05	750	754	747	754	25,600	754
2007-12-04	755	756	749	750	33,400	750
2007-12-03	751	755	747	755	28,400	755
2007-11-30	749	750	744	750	30,700	750
2007-11-29	742	749	742	749	25,100	749
2007-11-28	738	740	734	740	17,700	740
2007-11-27	735	738	728	738	26,100	738
2007-11-26	730	734	728	734	19,500	734
2007-11-22	725	745	720	726	27,200	726
2007-11-21	750	755	725	735	22,300	735
2007-11-20	745	751	731	750	20,200	750
2007-11-19	750	765	749	751	16,000	751
2007-11-16	742	750	737	749	12,800	749
2007-11-15	731	748	730	748	9,600	748
2007-11-14	726	730	723	728	11,700	728
2007-11-13	720	726	716	722	20,600	722
2007-11-12	728	735	724	724	22,900	724
2007-11-09	728	740	726	733	41,100	733
2007-11-08	741	742	730	730	40,800	730
2007-11-07	743	747	742	743	18,400	743
2007-11-06	740	749	740	748	14,300	748
2007-11-05	743	745	741	741	26,400	741
2007-11-02	745	750	739	743	36,800	743
2007-11-01	743	752	738	752	68,600	752
2007-10-31	766	767	736	741	75,000	741
2007-10-30	781	784	766	771	57,800	771
2007-10-29	802	803	780	785	62,900	785
2007-10-26	804	805	801	803	12,200	803
2007-10-25	802	804	800	803	37,500	803
2007-10-24	804	805	802	802	13,500	802
2007-10-23	803	808	802	804	7,800	804
2007-10-22	804	809	802	804	14,900	804
2007-10-19	806	809	805	806	14,400	806
2007-10-18	805	811	805	810	8,600	810
2007-10-17	805	808	805	805	19,300	805
2007-10-16	810	811	807	807	12,500	807
2007-10-15	812	813	809	810	13,400	810
2007-10-12	811	814	810	810	13,000	810
2007-10-11	809	816	808	816	59,300	816
2007-10-10	806	808	806	806	8,300	806
2007-10-09	806	808	805	806	15,300	806
2007-10-05	805	808	805	806	16,000	806
2007-10-04	805	808	804	805	13,700	805
2007-10-03	805	808	804	808	19,300	808
2007-10-02	802	807	802	806	27,800	806
2007-10-01	800	805	800	803	48,900	803
2007-09-28	805	813	803	809	62,800	809
2007-09-27	820	825	817	825	11,800	825
2007-09-26	817	820	813	820	11,500	820
2007-09-25	809	817	809	817	9,700	817
2007-09-21	805	812	805	809	19,300	809
2007-09-20	829	829	815	815	9,900	815
2007-09-19	823	829	815	815	5,800	815
2007-09-18	817	822	811	811	13,900	811
2007-09-14	808	838	808	837	53,600	837
2007-09-13	837	838	822	838	20,100	838
2007-09-12	827	839	822	837	43,900	837
2007-09-11	809	827	809	827	38,000	827
2007-09-10	805	817	803	816	23,500	816
2007-09-07	806	810	805	805	12,500	805
2007-09-06	806	811	805	806	8,200	806
2007-09-05	812	812	807	811	21,200	811
2007-09-04	813	814	812	812	7,700	812
2007-09-03	813	815	811	813	9,100	813
2007-08-31	808	812	808	812	11,900	812
2007-08-30	810	812	807	810	13,500	810
2007-08-29	811	812	806	809	10,000	809
2007-08-28	818	818	810	813	16,000	813
2007-08-27	811	814	810	813	8,200	813
2007-08-24	809	811	807	809	10,600	809
2007-08-23	808	810	805	808	7,600	808
2007-08-22	808	809	804	808	9,500	808
2007-08-21	809	810	804	810	8,000	810
2007-08-20	810	810	801	804	12,500	804
2007-08-17	809	813	800	800	36,000	800
2007-08-16	812	814	807	809	19,700	809
2007-08-15	817	818	811	811	12,700	811
2007-08-14	815	818	812	817	8,900	817
2007-08-13	810	821	810	816	13,800	816
2007-08-10	810	812	808	809	13,200	809
2007-08-09	813	815	809	809	19,500	809
2007-08-08	810	812	809	812	10,300	812
2007-08-07	810	812	809	810	13,100	810
2007-08-06	807	813	807	812	12,600	812
2007-08-03	810	812	805	810	14,500	810
2007-08-02	807	816	805	807	23,100	807
2007-08-01	812	813	808	808	22,300	808
2007-07-31	815	818	813	814	11,100	814
2007-07-30	810	820	809	818	24,400	818
2007-07-27	815	815	811	812	27,700	812
2007-07-26	818	819	816	816	20,000	816
2007-07-25	821	822	816	817	33,000	817
2007-07-24	823	825	821	821	22,700	821
2007-07-23	825	829	821	822	16,200	822
2007-07-20	827	829	826	827	8,800	827
2007-07-19	825	828	822	825	9,500	825
2007-07-18	825	826	820	820	15,600	820
2007-07-17	831	831	823	824	21,500	824
2007-07-13	837	837	826	830	21,500	830
2007-07-12	825	828	825	828	13,800	828
2007-07-11	827	827	822	825	15,000	825
2007-07-10	834	834	820	827	42,800	827
2007-07-09	840	840	828	834	22,800	834
2007-07-06	850	850	831	837	23,300	837
2007-07-05	848	852	847	851	5,700	851
2007-07-04	851	852	848	848	5,100	848
2007-07-03	848	851	846	850	6,200	850
2007-07-02	849	852	845	851	6,300	851
2007-06-29	844	850	843	848	7,500	848
2007-06-28	840	854	836	854	10,800	854
2007-06-27	842	845	836	840	8,500	840
2007-06-26	847	848	822	842	14,300	842
2007-06-25	855	857	846	847	22,500	847
2007-06-22	860	863	856	857	10,900	857
2007-06-21	860	865	858	865	11,100	865
2007-06-20	869	870	861	863	19,000	863
2007-06-19	864	869	864	868	12,200	868
2007-06-18	863	869	862	869	6,900	869
2007-06-15	857	863	857	863	6,500	863
2007-06-14	859	859	854	855	5,500	855
2007-06-13	854	862	854	858	9,800	858
2007-06-12	868	869	854	854	12,500	854
2007-06-11	867	872	866	867	6,800	867
2007-06-08	880	880	866	867	35,600	867
2007-06-07	870	878	865	878	10,800	878
2007-06-06	882	884	873	876	36,900	876
2007-06-05	860	888	858	888	59,200	888
2007-06-04	850	860	848	860	28,600	860
2007-06-01	841	848	841	843	23,100	843
2007-05-31	837	841	837	840	8,000	840
2007-05-30	838	840	832	832	9,900	832
2007-05-29	831	837	828	837	10,400	837
2007-05-28	829	832	827	831	10,000	831
2007-05-25	828	829	826	826	14,800	826
2007-05-24	827	829	826	827	8,700	827
2007-05-23	825	829	825	825	10,600	825
2007-05-22	823	825	820	825	9,300	825
2007-05-21	821	823	820	821	8,000	821
2007-05-18	821	823	817	817	12,100	817
2007-05-17	822	824	820	821	11,500	821
2007-05-16	820	824	818	823	9,600	823
2007-05-15	826	826	819	820	24,000	820
2007-05-14	822	826	821	826	18,500	826
2007-05-11	821	826	821	824	8,300	824
2007-05-10	821	827	821	826	8,500	826
2007-05-09	821	824	820	823	10,900	823
2007-05-08	825	826	821	821	13,300	821
2007-05-07	821	828	820	828	14,700	828
2007-05-02	819	823	818	821	9,000	821
2007-05-01	821	822	818	819	10,600	819
2007-04-27	820	823	817	822	19,100	822
2007-04-26	815	819	815	819	10,500	819
2007-04-25	819	819	814	815	7,900	815
2007-04-24	805	819	805	819	15,200	819
2007-04-23	816	820	812	813	13,800	813
2007-04-20	813	817	813	815	11,200	815
2007-04-19	829	829	809	810	26,100	810
2007-04-18	826	830	821	829	10,000	829
2007-04-17	830	831	820	820	14,700	820
2007-04-16	825	830	824	825	11,700	825
2007-04-13	822	826	821	821	8,600	821
2007-04-12	826	827	820	823	10,400	823
2007-04-11	826	827	823	824	10,000	824
2007-04-10	830	832	824	824	11,100	824
2007-04-09	826	830	823	829	10,800	829
2007-04-06	823	826	822	822	5,700	822
2007-04-05	826	826	821	823	7,900	823
2007-04-04	824	828	819	825	10,200	825
2007-04-03	820	826	817	818	10,000	818
2007-04-02	826	832	820	820	15,500	820
2007-03-30	833	834	825	825	6,300	825
2007-03-29	829	830	825	825	6,000	825
2007-03-28	830	834	826	829	8,800	829
2007-03-27	830	831	822	829	8,400	829
2007-03-26	824	830	821	830	12,900	830
2007-03-23	824	824	821	823	10,800	823
2007-03-22	823	825	820	821	15,600	821
2007-03-20	816	823	816	818	10,200	818
2007-03-19	815	823	815	818	10,400	818
2007-03-16	816	819	813	815	10,700	815
2007-03-15	815	820	811	816	17,900	816
2007-03-14	820	825	810	811	29,300	811
2007-03-13	830	832	822	822	14,000	822
2007-03-12	830	832	822	830	12,100	830
2007-03-09	811	825	811	819	35,100	819
2007-03-08	823	827	809	820	23,000	820
2007-03-07	823	833	821	824	16,500	824
2007-03-06	811	823	808	822	19,500	822
2007-03-05	830	830	814	816	31,800	816
2007-03-02	837	839	833	834	11,800	834
2007-03-01	840	842	834	840	21,400	840
2007-02-28	845	845	837	841	30,200	841
2007-02-27	849	850	846	850	11,700	850
2007-02-26	847	852	844	845	20,900	845
2007-02-23	847	848	844	845	9,200	845
2007-02-22	845	848	843	847	10,100	847
2007-02-21	842	845	840	841	17,600	841
2007-02-20	845	845	840	842	11,600	842
2007-02-19	839	846	839	846	15,400	846
2007-02-16	844	844	839	839	13,800	839
2007-02-15	845	845	840	843	21,400	843
2007-02-14	840	844	838	838	17,500	838
2007-02-13	837	846	837	840	9,600	840
2007-02-09	835	843	835	843	18,100	843
2007-02-08	838	845	834	835	25,700	835
2007-02-07	842	843	838	838	20,600	838
2007-02-06	838	845	838	842	11,500	842
2007-02-05	848	848	836	838	24,600	838
2007-02-02	850	852	845	848	12,900	848
2007-02-01	837	850	836	850	19,600	850
2007-01-31	845	846	838	838	30,200	838
2007-01-30	849	850	845	846	15,600	846
2007-01-29	849	852	848	849	18,300	849
2007-01-26	853	855	850	853	19,700	853
2007-01-25	854	856	852	853	13,800	853
2007-01-24	856	856	853	856	17,000	856
2007-01-23	853	856	851	853	15,600	853
2007-01-22	852	856	852	853	13,900	853
2007-01-19	854	856	852	852	14,100	852
2007-01-18	851	854	850	853	18,700	853
2007-01-17	855	856	850	852	17,000	852
2007-01-16	859	860	855	857	17,700	857
2007-01-15	853	858	852	858	13,300	858
2007-01-12	848	857	846	851	16,300	851
2007-01-11	844	853	844	845	20,500	845
2007-01-10	860	861	845	846	33,500	846
2007-01-09	860	864	858	859	19,100	859
2007-01-05	865	866	860	860	22,300	860
2007-01-04	859	866	857	864	19,700	864

分割・併合履歴：なし