2009 鳥越製粉(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 751 | 768 | 751 | 766 | 10,700 | 766 |
| 2008-12-29 | 759 | 765 | 745 | 764 | 12,000 | 764 |
| 2008-12-26 | 753 | 760 | 752 | 760 | 12,200 | 760 |
| 2008-12-25 | 748 | 755 | 745 | 752 | 32,500 | 752 |
| 2008-12-24 | 779 | 779 | 771 | 778 | 33,600 | 778 |
| 2008-12-22 | 776 | 779 | 768 | 776 | 24,900 | 776 |
| 2008-12-19 | 770 | 775 | 766 | 766 | 29,000 | 766 |
| 2008-12-18 | 769 | 775 | 765 | 767 | 22,400 | 767 |
| 2008-12-17 | 772 | 772 | 763 | 770 | 15,300 | 770 |
| 2008-12-16 | 765 | 770 | 758 | 762 | 23,300 | 762 |
| 2008-12-15 | 763 | 786 | 760 | 774 | 33,300 | 774 |
| 2008-12-12 | 760 | 764 | 745 | 760 | 38,400 | 760 |
| 2008-12-11 | 752 | 760 | 746 | 760 | 25,800 | 760 |
| 2008-12-10 | 748 | 752 | 747 | 752 | 14,300 | 752 |
| 2008-12-09 | 747 | 750 | 744 | 750 | 15,400 | 750 |
| 2008-12-08 | 745 | 750 | 742 | 745 | 30,600 | 745 |
| 2008-12-05 | 749 | 749 | 743 | 744 | 21,400 | 744 |
| 2008-12-04 | 750 | 753 | 743 | 743 | 20,800 | 743 |
| 2008-12-03 | 752 | 754 | 742 | 754 | 16,300 | 754 |
| 2008-12-02 | 748 | 755 | 742 | 742 | 17,800 | 742 |
| 2008-12-01 | 766 | 766 | 750 | 756 | 19,800 | 756 |
| 2008-11-28 | 750 | 762 | 749 | 756 | 12,800 | 756 |
| 2008-11-27 | 754 | 757 | 748 | 754 | 22,300 | 754 |
| 2008-11-26 | 763 | 763 | 750 | 752 | 16,500 | 752 |
| 2008-11-25 | 758 | 764 | 749 | 763 | 19,800 | 763 |
| 2008-11-21 | 749 | 772 | 744 | 756 | 14,900 | 756 |
| 2008-11-20 | 765 | 780 | 750 | 754 | 16,100 | 754 |
| 2008-11-19 | 763 | 765 | 753 | 755 | 11,100 | 755 |
| 2008-11-18 | 750 | 767 | 741 | 743 | 19,600 | 743 |
| 2008-11-17 | 755 | 779 | 740 | 746 | 20,700 | 746 |
| 2008-11-14 | 777 | 777 | 751 | 765 | 8,700 | 765 |
| 2008-11-13 | 761 | 767 | 737 | 743 | 23,300 | 743 |
| 2008-11-12 | 780 | 788 | 771 | 777 | 15,700 | 777 |
| 2008-11-11 | 798 | 798 | 778 | 784 | 12,700 | 784 |
| 2008-11-10 | 790 | 804 | 780 | 796 | 25,000 | 796 |
| 2008-11-07 | 777 | 794 | 771 | 791 | 10,300 | 791 |
| 2008-11-06 | 800 | 800 | 784 | 789 | 14,200 | 789 |
| 2008-11-05 | 799 | 800 | 784 | 799 | 33,000 | 799 |
| 2008-11-04 | 790 | 792 | 768 | 789 | 12,800 | 789 |
| 2008-10-31 | 765 | 797 | 756 | 770 | 31,600 | 770 |
| 2008-10-30 | 756 | 765 | 734 | 754 | 19,600 | 754 |
| 2008-10-29 | 735 | 739 | 713 | 739 | 19,400 | 739 |
| 2008-10-28 | 680 | 705 | 672 | 705 | 15,300 | 705 |
| 2008-10-27 | 680 | 700 | 670 | 671 | 13,000 | 671 |
| 2008-10-24 | 730 | 748 | 681 | 683 | 26,600 | 683 |
| 2008-10-23 | 722 | 732 | 709 | 730 | 12,100 | 730 |
| 2008-10-22 | 761 | 768 | 722 | 732 | 14,200 | 732 |
| 2008-10-21 | 767 | 768 | 752 | 760 | 13,900 | 760 |
| 2008-10-20 | 725 | 753 | 720 | 753 | 23,000 | 753 |
| 2008-10-17 | 745 | 745 | 714 | 715 | 11,300 | 715 |
| 2008-10-16 | 739 | 739 | 701 | 711 | 19,500 | 711 |
| 2008-10-15 | 748 | 748 | 725 | 747 | 10,900 | 747 |
| 2008-10-14 | 750 | 750 | 716 | 748 | 12,300 | 748 |
| 2008-10-10 | 662 | 692 | 660 | 660 | 19,500 | 660 |
| 2008-10-09 | 660 | 679 | 651 | 672 | 16,000 | 672 |
| 2008-10-08 | 665 | 695 | 652 | 652 | 25,300 | 652 |
| 2008-10-07 | 690 | 710 | 651 | 708 | 22,100 | 708 |
| 2008-10-06 | 703 | 715 | 696 | 710 | 22,800 | 710 |
| 2008-10-03 | 721 | 722 | 701 | 702 | 16,000 | 702 |
| 2008-10-02 | 744 | 746 | 719 | 721 | 12,000 | 721 |
| 2008-10-01 | 748 | 748 | 730 | 745 | 11,400 | 745 |
| 2008-09-30 | 728 | 729 | 716 | 718 | 14,600 | 718 |
| 2008-09-29 | 742 | 762 | 732 | 732 | 14,400 | 732 |
| 2008-09-26 | 759 | 760 | 730 | 745 | 34,300 | 745 |
| 2008-09-25 | 766 | 766 | 756 | 759 | 10,700 | 759 |
| 2008-09-24 | 767 | 779 | 750 | 762 | 13,000 | 762 |
| 2008-09-22 | 790 | 800 | 767 | 771 | 16,900 | 771 |
| 2008-09-19 | 779 | 800 | 757 | 800 | 34,300 | 800 |
| 2008-09-18 | 738 | 800 | 723 | 800 | 26,200 | 800 |
| 2008-09-17 | 756 | 756 | 735 | 749 | 10,100 | 749 |
| 2008-09-16 | 727 | 756 | 720 | 736 | 19,900 | 736 |
| 2008-09-12 | 781 | 781 | 767 | 777 | 28,400 | 777 |
| 2008-09-11 | 781 | 789 | 760 | 761 | 21,200 | 761 |
| 2008-09-10 | 782 | 800 | 782 | 790 | 24,500 | 790 |
| 2008-09-09 | 787 | 787 | 780 | 780 | 8,800 | 780 |
| 2008-09-08 | 770 | 790 | 770 | 787 | 9,300 | 787 |
| 2008-09-05 | 757 | 782 | 757 | 780 | 30,800 | 780 |
| 2008-09-04 | 797 | 797 | 766 | 767 | 16,100 | 767 |
| 2008-09-03 | 766 | 798 | 766 | 797 | 25,500 | 797 |
| 2008-09-02 | 800 | 810 | 770 | 774 | 23,600 | 774 |
| 2008-09-01 | 820 | 830 | 810 | 810 | 16,400 | 810 |
| 2008-08-29 | 824 | 831 | 820 | 830 | 27,900 | 830 |
| 2008-08-28 | 824 | 825 | 815 | 821 | 7,400 | 821 |
| 2008-08-27 | 835 | 835 | 820 | 823 | 12,300 | 823 |
| 2008-08-26 | 830 | 835 | 824 | 835 | 13,700 | 835 |
| 2008-08-25 | 823 | 830 | 814 | 830 | 14,700 | 830 |
| 2008-08-22 | 821 | 825 | 812 | 823 | 12,800 | 823 |
| 2008-08-21 | 828 | 828 | 811 | 816 | 10,900 | 816 |
| 2008-08-20 | 816 | 830 | 815 | 827 | 13,600 | 827 |
| 2008-08-19 | 824 | 830 | 814 | 826 | 19,800 | 826 |
| 2008-08-18 | 829 | 835 | 815 | 833 | 28,600 | 833 |
| 2008-08-15 | 827 | 830 | 822 | 830 | 29,600 | 830 |
| 2008-08-14 | 810 | 827 | 807 | 822 | 31,000 | 822 |
| 2008-08-13 | 813 | 827 | 807 | 820 | 35,400 | 820 |
| 2008-08-12 | 813 | 827 | 803 | 813 | 25,300 | 813 |
| 2008-08-11 | 820 | 832 | 800 | 812 | 81,300 | 812 |
| 2008-08-08 | 823 | 823 | 806 | 812 | 17,000 | 812 |
| 2008-08-07 | 830 | 830 | 805 | 810 | 19,500 | 810 |
| 2008-08-06 | 820 | 830 | 810 | 825 | 60,000 | 825 |
| 2008-08-05 | 819 | 822 | 807 | 819 | 27,200 | 819 |
| 2008-08-04 | 815 | 822 | 808 | 816 | 31,600 | 816 |
| 2008-08-01 | 817 | 819 | 806 | 815 | 21,300 | 815 |
| 2008-07-31 | 810 | 818 | 805 | 817 | 34,600 | 817 |
| 2008-07-30 | 808 | 808 | 795 | 795 | 31,700 | 795 |
| 2008-07-29 | 791 | 808 | 782 | 808 | 19,000 | 808 |
| 2008-07-28 | 805 | 807 | 771 | 799 | 16,900 | 799 |
| 2008-07-25 | 811 | 816 | 791 | 797 | 22,500 | 797 |
| 2008-07-24 | 816 | 820 | 800 | 811 | 29,400 | 811 |
| 2008-07-23 | 796 | 816 | 796 | 815 | 53,800 | 815 |
| 2008-07-22 | 798 | 798 | 780 | 794 | 19,100 | 794 |
| 2008-07-18 | 796 | 798 | 786 | 792 | 15,300 | 792 |
| 2008-07-17 | 781 | 790 | 772 | 790 | 24,800 | 790 |
| 2008-07-16 | 770 | 784 | 770 | 780 | 24,600 | 780 |
| 2008-07-15 | 775 | 783 | 763 | 770 | 23,000 | 770 |
| 2008-07-14 | 780 | 783 | 772 | 775 | 36,700 | 775 |
| 2008-07-11 | 765 | 774 | 765 | 770 | 14,000 | 770 |
| 2008-07-10 | 764 | 774 | 764 | 765 | 9,400 | 765 |
| 2008-07-09 | 769 | 774 | 760 | 774 | 21,400 | 774 |
| 2008-07-08 | 755 | 763 | 752 | 760 | 19,000 | 760 |
| 2008-07-07 | 750 | 758 | 744 | 755 | 20,900 | 755 |
| 2008-07-04 | 738 | 750 | 738 | 750 | 10,000 | 750 |
| 2008-07-03 | 738 | 749 | 730 | 746 | 12,000 | 746 |
| 2008-07-02 | 749 | 750 | 732 | 748 | 11,900 | 748 |
| 2008-07-01 | 755 | 756 | 720 | 749 | 12,900 | 749 |
| 2008-06-30 | 744 | 757 | 743 | 755 | 31,300 | 755 |
| 2008-06-27 | 735 | 736 | 722 | 734 | 9,100 | 734 |
| 2008-06-26 | 740 | 744 | 738 | 743 | 13,600 | 743 |
| 2008-06-25 | 716 | 740 | 713 | 740 | 15,400 | 740 |
| 2008-06-24 | 721 | 726 | 721 | 726 | 3,200 | 726 |
| 2008-06-23 | 720 | 730 | 713 | 724 | 12,200 | 724 |
| 2008-06-20 | 733 | 737 | 730 | 731 | 10,900 | 731 |
| 2008-06-19 | 743 | 744 | 733 | 733 | 11,200 | 733 |
| 2008-06-18 | 742 | 746 | 741 | 743 | 6,600 | 743 |
| 2008-06-17 | 747 | 750 | 745 | 745 | 17,100 | 745 |
| 2008-06-16 | 740 | 753 | 730 | 741 | 37,600 | 741 |
| 2008-06-13 | 720 | 737 | 718 | 737 | 32,200 | 737 |
| 2008-06-12 | 730 | 742 | 720 | 740 | 42,400 | 740 |
| 2008-06-11 | 725 | 735 | 720 | 720 | 8,600 | 720 |
| 2008-06-10 | 720 | 739 | 720 | 720 | 7,000 | 720 |
| 2008-06-09 | 720 | 727 | 709 | 717 | 17,400 | 717 |
| 2008-06-06 | 730 | 735 | 723 | 727 | 11,400 | 727 |
| 2008-06-05 | 723 | 730 | 710 | 729 | 10,500 | 729 |
| 2008-06-04 | 719 | 738 | 719 | 732 | 16,500 | 732 |
| 2008-06-03 | 720 | 722 | 706 | 716 | 19,100 | 716 |
| 2008-06-02 | 726 | 726 | 711 | 720 | 8,200 | 720 |
| 2008-05-30 | 721 | 730 | 721 | 726 | 16,400 | 726 |
| 2008-05-29 | 705 | 723 | 704 | 723 | 12,200 | 723 |
| 2008-05-28 | 708 | 711 | 701 | 705 | 16,900 | 705 |
| 2008-05-27 | 703 | 706 | 692 | 706 | 11,400 | 706 |
| 2008-05-26 | 688 | 710 | 688 | 690 | 17,700 | 690 |
| 2008-05-23 | 698 | 705 | 685 | 685 | 30,900 | 685 |
| 2008-05-22 | 718 | 718 | 700 | 706 | 14,100 | 706 |
| 2008-05-21 | 725 | 733 | 700 | 719 | 25,000 | 719 |
| 2008-05-20 | 735 | 741 | 723 | 734 | 19,400 | 734 |
| 2008-05-19 | 720 | 735 | 711 | 735 | 19,600 | 735 |
| 2008-05-16 | 725 | 731 | 710 | 720 | 26,800 | 720 |
| 2008-05-15 | 695 | 725 | 695 | 721 | 30,800 | 721 |
| 2008-05-14 | 671 | 700 | 670 | 696 | 37,400 | 696 |
| 2008-05-13 | 670 | 671 | 659 | 661 | 18,100 | 661 |
| 2008-05-12 | 663 | 674 | 659 | 669 | 20,000 | 669 |
| 2008-05-09 | 683 | 683 | 663 | 663 | 13,200 | 663 |
| 2008-05-08 | 685 | 685 | 670 | 672 | 17,200 | 672 |
| 2008-05-07 | 690 | 691 | 678 | 681 | 24,900 | 681 |
| 2008-05-02 | 680 | 684 | 676 | 681 | 17,400 | 681 |
| 2008-05-01 | 675 | 677 | 669 | 672 | 13,000 | 672 |
| 2008-04-30 | 676 | 683 | 671 | 674 | 17,700 | 674 |
| 2008-04-28 | 695 | 695 | 670 | 678 | 20,000 | 678 |
| 2008-04-25 | 690 | 693 | 680 | 691 | 26,500 | 691 |
| 2008-04-24 | 692 | 694 | 680 | 685 | 9,900 | 685 |
| 2008-04-23 | 695 | 699 | 687 | 694 | 15,000 | 694 |
| 2008-04-22 | 687 | 689 | 678 | 685 | 16,200 | 685 |
| 2008-04-21 | 680 | 685 | 675 | 677 | 13,600 | 677 |
| 2008-04-18 | 679 | 688 | 654 | 670 | 39,800 | 670 |
| 2008-04-17 | 699 | 699 | 682 | 689 | 8,500 | 689 |
| 2008-04-16 | 690 | 700 | 685 | 685 | 19,400 | 685 |
| 2008-04-15 | 675 | 695 | 675 | 691 | 10,200 | 691 |
| 2008-04-14 | 700 | 700 | 671 | 675 | 14,400 | 675 |
| 2008-04-11 | 710 | 710 | 698 | 698 | 15,100 | 698 |
| 2008-04-10 | 702 | 716 | 699 | 716 | 8,500 | 716 |
| 2008-04-09 | 719 | 719 | 702 | 702 | 8,500 | 702 |
| 2008-04-08 | 714 | 730 | 709 | 709 | 11,500 | 709 |
| 2008-04-07 | 716 | 725 | 711 | 725 | 10,100 | 725 |
| 2008-04-04 | 718 | 733 | 711 | 726 | 28,300 | 726 |
| 2008-04-03 | 705 | 718 | 700 | 718 | 19,900 | 718 |
| 2008-04-02 | 706 | 715 | 693 | 715 | 19,000 | 715 |
| 2008-04-01 | 687 | 715 | 680 | 706 | 36,000 | 706 |
| 2008-03-31 | 671 | 690 | 671 | 683 | 10,100 | 683 |
| 2008-03-28 | 690 | 691 | 678 | 687 | 7,700 | 687 |
| 2008-03-27 | 695 | 695 | 681 | 685 | 12,900 | 685 |
| 2008-03-26 | 689 | 698 | 668 | 668 | 15,900 | 668 |
| 2008-03-25 | 651 | 659 | 648 | 659 | 12,800 | 659 |
| 2008-03-24 | 636 | 650 | 636 | 644 | 9,800 | 644 |
| 2008-03-21 | 626 | 645 | 626 | 645 | 12,300 | 645 |
| 2008-03-19 | 625 | 633 | 621 | 631 | 13,900 | 631 |
| 2008-03-18 | 559 | 609 | 559 | 609 | 13,000 | 609 |
| 2008-03-17 | 600 | 600 | 550 | 569 | 16,200 | 569 |
| 2008-03-14 | 616 | 630 | 600 | 606 | 40,700 | 606 |
| 2008-03-13 | 661 | 662 | 632 | 636 | 16,500 | 636 |
| 2008-03-12 | 674 | 689 | 656 | 671 | 13,000 | 671 |
| 2008-03-11 | 662 | 671 | 660 | 668 | 6,800 | 668 |
| 2008-03-10 | 673 | 690 | 673 | 684 | 7,700 | 684 |
| 2008-03-07 | 689 | 694 | 658 | 683 | 18,900 | 683 |
| 2008-03-06 | 677 | 684 | 677 | 681 | 7,600 | 681 |
| 2008-03-05 | 692 | 693 | 666 | 679 | 12,600 | 679 |
| 2008-03-04 | 669 | 678 | 666 | 670 | 18,300 | 670 |
| 2008-03-03 | 681 | 690 | 647 | 669 | 23,200 | 669 |
| 2008-02-29 | 697 | 700 | 682 | 691 | 11,400 | 691 |
| 2008-02-28 | 700 | 705 | 690 | 705 | 13,600 | 705 |
| 2008-02-27 | 704 | 705 | 694 | 702 | 13,500 | 702 |
| 2008-02-26 | 710 | 710 | 693 | 694 | 17,200 | 694 |
| 2008-02-25 | 700 | 713 | 700 | 710 | 18,700 | 710 |
| 2008-02-22 | 680 | 700 | 676 | 700 | 18,500 | 700 |
| 2008-02-21 | 672 | 688 | 672 | 688 | 29,500 | 688 |
| 2008-02-20 | 673 | 680 | 666 | 671 | 27,000 | 671 |
| 2008-02-19 | 701 | 704 | 662 | 687 | 41,900 | 687 |
| 2008-02-18 | 720 | 725 | 692 | 707 | 81,600 | 707 |
| 2008-02-15 | 646 | 646 | 629 | 646 | 55,900 | 646 |
| 2008-02-14 | 548 | 554 | 540 | 546 | 9,400 | 546 |
| 2008-02-13 | 541 | 548 | 540 | 540 | 12,800 | 540 |
| 2008-02-12 | 550 | 557 | 542 | 543 | 7,900 | 543 |
| 2008-02-08 | 555 | 557 | 540 | 550 | 8,700 | 550 |
| 2008-02-07 | 541 | 543 | 530 | 536 | 19,300 | 536 |
| 2008-02-06 | 558 | 558 | 540 | 540 | 19,500 | 540 |
| 2008-02-05 | 565 | 568 | 560 | 563 | 6,200 | 563 |
| 2008-02-04 | 557 | 570 | 550 | 558 | 12,900 | 558 |
| 2008-02-01 | 540 | 563 | 540 | 552 | 50,500 | 552 |
| 2008-01-31 | 566 | 590 | 565 | 590 | 16,300 | 590 |
| 2008-01-30 | 573 | 576 | 563 | 563 | 12,900 | 563 |
| 2008-01-29 | 591 | 591 | 551 | 563 | 17,000 | 563 |
| 2008-01-28 | 550 | 573 | 547 | 550 | 19,200 | 550 |
| 2008-01-25 | 544 | 548 | 543 | 546 | 24,900 | 546 |
| 2008-01-24 | 533 | 546 | 533 | 543 | 14,700 | 543 |
| 2008-01-23 | 530 | 534 | 526 | 532 | 21,700 | 532 |
| 2008-01-22 | 560 | 563 | 534 | 534 | 22,600 | 534 |
| 2008-01-21 | 587 | 587 | 566 | 568 | 17,600 | 568 |
| 2008-01-18 | 570 | 588 | 568 | 587 | 11,700 | 587 |
| 2008-01-17 | 579 | 596 | 571 | 592 | 11,400 | 592 |
| 2008-01-16 | 599 | 628 | 571 | 584 | 39,900 | 584 |
| 2008-01-15 | 618 | 624 | 600 | 611 | 26,100 | 611 |
| 2008-01-11 | 630 | 633 | 625 | 628 | 30,500 | 628 |
| 2008-01-10 | 610 | 630 | 600 | 621 | 45,500 | 621 |
| 2008-01-09 | 606 | 618 | 602 | 611 | 37,700 | 611 |
| 2008-01-08 | 635 | 636 | 620 | 621 | 22,600 | 621 |
| 2008-01-07 | 649 | 658 | 638 | 641 | 36,000 | 641 |
| 2008-01-04 | 689 | 689 | 645 | 660 | 27,200 | 660 |
分割・併合履歴 ： なし
