2009 鳥越製粉(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 777 | 785 | 765 | 773 | 11,800 | 773 |
| 2009-12-29 | 781 | 781 | 772 | 775 | 11,400 | 775 |
| 2009-12-28 | 780 | 800 | 756 | 790 | 46,400 | 790 |
| 2009-12-25 | 813 | 816 | 807 | 811 | 37,500 | 811 |
| 2009-12-24 | 810 | 820 | 801 | 813 | 28,900 | 813 |
| 2009-12-22 | 805 | 819 | 805 | 817 | 21,000 | 817 |
| 2009-12-21 | 828 | 830 | 800 | 805 | 33,100 | 805 |
| 2009-12-18 | 827 | 831 | 826 | 828 | 14,400 | 828 |
| 2009-12-17 | 835 | 835 | 828 | 829 | 19,100 | 829 |
| 2009-12-16 | 824 | 835 | 824 | 835 | 15,800 | 835 |
| 2009-12-15 | 832 | 833 | 823 | 828 | 12,500 | 828 |
| 2009-12-14 | 830 | 832 | 828 | 831 | 21,200 | 831 |
| 2009-12-11 | 820 | 830 | 820 | 829 | 26,800 | 829 |
| 2009-12-10 | 830 | 830 | 824 | 824 | 15,000 | 824 |
| 2009-12-09 | 823 | 830 | 820 | 828 | 19,400 | 828 |
| 2009-12-08 | 815 | 824 | 815 | 824 | 21,700 | 824 |
| 2009-12-07 | 815 | 819 | 814 | 818 | 12,100 | 818 |
| 2009-12-04 | 815 | 818 | 813 | 813 | 7,600 | 813 |
| 2009-12-03 | 819 | 819 | 811 | 819 | 19,100 | 819 |
| 2009-12-02 | 817 | 820 | 808 | 811 | 11,100 | 811 |
| 2009-12-01 | 805 | 820 | 802 | 817 | 25,800 | 817 |
| 2009-11-30 | 797 | 806 | 797 | 806 | 15,200 | 806 |
| 2009-11-27 | 798 | 801 | 797 | 799 | 13,100 | 799 |
| 2009-11-26 | 789 | 800 | 789 | 797 | 9,000 | 797 |
| 2009-11-25 | 792 | 795 | 785 | 789 | 7,400 | 789 |
| 2009-11-24 | 790 | 795 | 784 | 791 | 13,200 | 791 |
| 2009-11-20 | 790 | 802 | 790 | 800 | 10,400 | 800 |
| 2009-11-19 | 800 | 801 | 792 | 799 | 7,800 | 799 |
| 2009-11-18 | 790 | 802 | 790 | 802 | 11,800 | 802 |
| 2009-11-17 | 796 | 800 | 795 | 800 | 8,200 | 800 |
| 2009-11-16 | 797 | 802 | 796 | 796 | 7,100 | 796 |
| 2009-11-13 | 798 | 800 | 797 | 797 | 7,000 | 797 |
| 2009-11-12 | 801 | 803 | 798 | 799 | 12,100 | 799 |
| 2009-11-11 | 806 | 806 | 801 | 802 | 5,400 | 802 |
| 2009-11-10 | 801 | 809 | 799 | 803 | 9,600 | 803 |
| 2009-11-09 | 808 | 808 | 799 | 800 | 6,900 | 800 |
| 2009-11-06 | 800 | 806 | 797 | 803 | 8,200 | 803 |
| 2009-11-05 | 807 | 809 | 799 | 809 | 4,100 | 809 |
| 2009-11-04 | 800 | 809 | 795 | 809 | 9,300 | 809 |
| 2009-11-02 | 805 | 809 | 800 | 809 | 10,100 | 809 |
| 2009-10-30 | 802 | 809 | 802 | 805 | 11,700 | 805 |
| 2009-10-29 | 800 | 802 | 798 | 800 | 18,200 | 800 |
| 2009-10-28 | 798 | 804 | 798 | 801 | 11,300 | 801 |
| 2009-10-27 | 810 | 812 | 795 | 811 | 32,400 | 811 |
| 2009-10-26 | 805 | 809 | 796 | 809 | 19,200 | 809 |
| 2009-10-23 | 804 | 804 | 793 | 796 | 11,700 | 796 |
| 2009-10-22 | 799 | 802 | 795 | 802 | 10,400 | 802 |
| 2009-10-21 | 801 | 803 | 797 | 800 | 9,200 | 800 |
| 2009-10-20 | 805 | 805 | 797 | 801 | 12,500 | 801 |
| 2009-10-19 | 777 | 800 | 777 | 800 | 21,100 | 800 |
| 2009-10-16 | 789 | 790 | 778 | 786 | 7,900 | 786 |
| 2009-10-15 | 774 | 789 | 772 | 789 | 18,400 | 789 |
| 2009-10-14 | 770 | 777 | 759 | 772 | 17,400 | 772 |
| 2009-10-13 | 759 | 778 | 753 | 778 | 15,200 | 778 |
| 2009-10-09 | 756 | 760 | 742 | 760 | 20,800 | 760 |
| 2009-10-08 | 771 | 771 | 749 | 757 | 21,700 | 757 |
| 2009-10-07 | 777 | 777 | 766 | 769 | 16,400 | 769 |
| 2009-10-06 | 786 | 787 | 764 | 778 | 10,800 | 778 |
| 2009-10-05 | 765 | 790 | 758 | 790 | 16,400 | 790 |
| 2009-10-02 | 761 | 767 | 756 | 767 | 7,900 | 767 |
| 2009-10-01 | 775 | 775 | 764 | 770 | 5,800 | 770 |
| 2009-09-30 | 766 | 775 | 761 | 775 | 12,400 | 775 |
| 2009-09-29 | 756 | 766 | 754 | 766 | 8,000 | 766 |
| 2009-09-28 | 760 | 770 | 750 | 770 | 16,000 | 770 |
| 2009-09-25 | 759 | 760 | 744 | 744 | 14,300 | 744 |
| 2009-09-24 | 736 | 759 | 736 | 759 | 18,600 | 759 |
| 2009-09-18 | 732 | 744 | 732 | 744 | 11,500 | 744 |
| 2009-09-17 | 734 | 741 | 731 | 741 | 9,100 | 741 |
| 2009-09-16 | 739 | 744 | 732 | 732 | 11,700 | 732 |
| 2009-09-15 | 735 | 740 | 734 | 740 | 5,500 | 740 |
| 2009-09-14 | 736 | 740 | 731 | 734 | 12,300 | 734 |
| 2009-09-11 | 743 | 744 | 736 | 737 | 29,500 | 737 |
| 2009-09-10 | 740 | 744 | 738 | 741 | 12,700 | 741 |
| 2009-09-09 | 737 | 738 | 733 | 733 | 3,900 | 733 |
| 2009-09-08 | 731 | 739 | 731 | 737 | 7,800 | 737 |
| 2009-09-07 | 740 | 740 | 731 | 731 | 5,700 | 731 |
| 2009-09-04 | 740 | 746 | 730 | 733 | 19,100 | 733 |
| 2009-09-03 | 740 | 744 | 740 | 740 | 9,700 | 740 |
| 2009-09-02 | 745 | 745 | 738 | 741 | 16,000 | 741 |
| 2009-09-01 | 745 | 752 | 743 | 746 | 6,500 | 746 |
| 2009-08-31 | 750 | 778 | 742 | 750 | 14,700 | 750 |
| 2009-08-28 | 742 | 752 | 741 | 748 | 4,900 | 748 |
| 2009-08-27 | 758 | 758 | 740 | 749 | 11,000 | 749 |
| 2009-08-26 | 743 | 752 | 742 | 752 | 10,200 | 752 |
| 2009-08-25 | 736 | 748 | 736 | 742 | 6,300 | 742 |
| 2009-08-24 | 739 | 750 | 739 | 746 | 13,300 | 746 |
| 2009-08-21 | 743 | 743 | 733 | 740 | 10,400 | 740 |
| 2009-08-20 | 733 | 744 | 733 | 743 | 8,300 | 743 |
| 2009-08-19 | 733 | 740 | 731 | 732 | 4,800 | 732 |
| 2009-08-18 | 733 | 738 | 733 | 733 | 4,800 | 733 |
| 2009-08-17 | 740 | 744 | 733 | 736 | 12,200 | 736 |
| 2009-08-14 | 737 | 740 | 737 | 740 | 7,600 | 740 |
| 2009-08-13 | 739 | 740 | 733 | 734 | 5,400 | 734 |
| 2009-08-12 | 735 | 739 | 735 | 735 | 8,800 | 735 |
| 2009-08-11 | 739 | 740 | 737 | 740 | 3,800 | 740 |
| 2009-08-10 | 736 | 744 | 732 | 736 | 7,000 | 736 |
| 2009-08-07 | 741 | 742 | 731 | 736 | 6,500 | 736 |
| 2009-08-06 | 747 | 747 | 733 | 735 | 6,200 | 735 |
| 2009-08-05 | 738 | 750 | 730 | 748 | 15,000 | 748 |
| 2009-08-04 | 735 | 735 | 728 | 734 | 6,400 | 734 |
| 2009-08-03 | 732 | 734 | 726 | 731 | 5,700 | 731 |
| 2009-07-31 | 735 | 736 | 732 | 732 | 3,400 | 732 |
| 2009-07-30 | 737 | 738 | 730 | 732 | 5,100 | 732 |
| 2009-07-29 | 730 | 737 | 730 | 732 | 4,200 | 732 |
| 2009-07-28 | 737 | 737 | 728 | 733 | 6,400 | 733 |
| 2009-07-27 | 738 | 738 | 728 | 736 | 15,700 | 736 |
| 2009-07-24 | 735 | 735 | 726 | 734 | 7,600 | 734 |
| 2009-07-23 | 734 | 735 | 726 | 726 | 7,900 | 726 |
| 2009-07-22 | 728 | 735 | 725 | 735 | 10,600 | 735 |
| 2009-07-21 | 720 | 729 | 720 | 727 | 9,400 | 727 |
| 2009-07-17 | 725 | 725 | 720 | 721 | 4,900 | 721 |
| 2009-07-16 | 730 | 730 | 716 | 716 | 8,400 | 716 |
| 2009-07-15 | 720 | 729 | 715 | 715 | 13,300 | 715 |
| 2009-07-14 | 730 | 730 | 720 | 728 | 12,400 | 728 |
| 2009-07-13 | 724 | 728 | 719 | 720 | 8,600 | 720 |
| 2009-07-10 | 724 | 724 | 712 | 719 | 8,000 | 719 |
| 2009-07-09 | 729 | 729 | 714 | 714 | 8,500 | 714 |
| 2009-07-08 | 728 | 728 | 721 | 721 | 6,700 | 721 |
| 2009-07-07 | 720 | 730 | 720 | 728 | 6,900 | 728 |
| 2009-07-06 | 721 | 724 | 719 | 722 | 4,200 | 722 |
| 2009-07-03 | 711 | 719 | 709 | 718 | 11,700 | 718 |
| 2009-07-02 | 734 | 734 | 720 | 720 | 8,300 | 720 |
| 2009-07-01 | 730 | 733 | 720 | 725 | 11,700 | 725 |
| 2009-06-30 | 725 | 730 | 718 | 730 | 6,700 | 730 |
| 2009-06-29 | 731 | 731 | 718 | 723 | 12,200 | 723 |
| 2009-06-26 | 722 | 728 | 722 | 725 | 9,400 | 725 |
| 2009-06-25 | 710 | 725 | 710 | 722 | 11,500 | 722 |
| 2009-06-24 | 720 | 720 | 708 | 710 | 7,100 | 710 |
| 2009-06-23 | 710 | 720 | 707 | 710 | 14,200 | 710 |
| 2009-06-22 | 705 | 726 | 705 | 716 | 17,800 | 716 |
| 2009-06-19 | 709 | 718 | 709 | 710 | 8,300 | 710 |
| 2009-06-18 | 714 | 719 | 708 | 716 | 8,100 | 716 |
| 2009-06-17 | 719 | 719 | 704 | 709 | 11,800 | 709 |
| 2009-06-16 | 720 | 721 | 700 | 704 | 23,400 | 704 |
| 2009-06-15 | 723 | 730 | 722 | 729 | 6,400 | 729 |
| 2009-06-12 | 712 | 724 | 712 | 723 | 26,500 | 723 |
| 2009-06-11 | 725 | 730 | 717 | 717 | 8,700 | 717 |
| 2009-06-10 | 717 | 725 | 716 | 725 | 13,300 | 725 |
| 2009-06-09 | 719 | 719 | 715 | 715 | 4,700 | 715 |
| 2009-06-08 | 718 | 719 | 715 | 715 | 5,300 | 715 |
| 2009-06-05 | 719 | 719 | 715 | 715 | 4,400 | 715 |
| 2009-06-04 | 720 | 720 | 710 | 715 | 5,600 | 715 |
| 2009-06-03 | 718 | 720 | 713 | 713 | 5,400 | 713 |
| 2009-06-02 | 714 | 718 | 708 | 710 | 8,200 | 710 |
| 2009-06-01 | 707 | 712 | 706 | 708 | 6,300 | 708 |
| 2009-05-29 | 708 | 713 | 705 | 706 | 9,400 | 706 |
| 2009-05-28 | 711 | 719 | 711 | 713 | 9,300 | 713 |
| 2009-05-27 | 730 | 732 | 720 | 720 | 9,600 | 720 |
| 2009-05-26 | 715 | 723 | 715 | 720 | 10,500 | 720 |
| 2009-05-25 | 705 | 715 | 705 | 715 | 6,800 | 715 |
| 2009-05-22 | 706 | 712 | 703 | 703 | 8,400 | 703 |
| 2009-05-21 | 708 | 709 | 705 | 706 | 5,100 | 706 |
| 2009-05-20 | 710 | 711 | 706 | 709 | 4,700 | 709 |
| 2009-05-19 | 704 | 707 | 698 | 707 | 6,100 | 707 |
| 2009-05-18 | 704 | 707 | 696 | 696 | 14,000 | 696 |
| 2009-05-15 | 707 | 711 | 702 | 703 | 7,600 | 703 |
| 2009-05-14 | 704 | 712 | 703 | 703 | 11,100 | 703 |
| 2009-05-13 | 716 | 716 | 703 | 712 | 10,200 | 712 |
| 2009-05-12 | 700 | 709 | 700 | 702 | 5,300 | 702 |
| 2009-05-11 | 711 | 715 | 700 | 703 | 14,400 | 703 |
| 2009-05-08 | 703 | 715 | 697 | 711 | 6,700 | 711 |
| 2009-05-07 | 703 | 703 | 695 | 697 | 7,100 | 697 |
| 2009-05-01 | 705 | 709 | 694 | 694 | 7,600 | 694 |
| 2009-04-30 | 690 | 705 | 690 | 694 | 10,000 | 694 |
| 2009-04-28 | 706 | 711 | 684 | 694 | 16,900 | 694 |
| 2009-04-27 | 715 | 716 | 705 | 706 | 7,200 | 706 |
| 2009-04-24 | 708 | 710 | 707 | 707 | 7,100 | 707 |
| 2009-04-23 | 713 | 716 | 705 | 707 | 19,000 | 707 |
| 2009-04-22 | 728 | 738 | 715 | 717 | 15,700 | 717 |
| 2009-04-21 | 730 | 735 | 720 | 729 | 9,700 | 729 |
| 2009-04-20 | 744 | 748 | 736 | 737 | 4,600 | 737 |
| 2009-04-17 | 720 | 732 | 720 | 724 | 3,200 | 724 |
| 2009-04-16 | 736 | 738 | 721 | 721 | 4,600 | 721 |
| 2009-04-15 | 711 | 724 | 711 | 723 | 3,200 | 723 |
| 2009-04-14 | 720 | 726 | 711 | 711 | 7,100 | 711 |
| 2009-04-13 | 725 | 745 | 720 | 727 | 9,800 | 727 |
| 2009-04-10 | 746 | 755 | 730 | 735 | 4,900 | 735 |
| 2009-04-09 | 739 | 755 | 739 | 755 | 7,600 | 755 |
| 2009-04-08 | 732 | 734 | 729 | 729 | 7,200 | 729 |
| 2009-04-07 | 755 | 755 | 732 | 747 | 4,800 | 747 |
| 2009-04-06 | 753 | 753 | 735 | 735 | 6,900 | 735 |
| 2009-04-03 | 775 | 775 | 740 | 759 | 11,400 | 759 |
| 2009-04-02 | 760 | 770 | 742 | 766 | 5,600 | 766 |
| 2009-04-01 | 725 | 760 | 721 | 760 | 7,900 | 760 |
| 2009-03-31 | 775 | 775 | 730 | 730 | 13,400 | 730 |
| 2009-03-30 | 780 | 785 | 772 | 773 | 11,900 | 773 |
| 2009-03-27 | 776 | 780 | 753 | 779 | 19,600 | 779 |
| 2009-03-26 | 775 | 780 | 731 | 746 | 11,900 | 746 |
| 2009-03-25 | 757 | 775 | 751 | 775 | 22,300 | 775 |
| 2009-03-24 | 758 | 759 | 733 | 757 | 22,600 | 757 |
| 2009-03-23 | 750 | 758 | 725 | 758 | 15,900 | 758 |
| 2009-03-19 | 750 | 750 | 710 | 715 | 10,000 | 715 |
| 2009-03-18 | 736 | 750 | 732 | 734 | 8,700 | 734 |
| 2009-03-17 | 741 | 745 | 721 | 745 | 11,700 | 745 |
| 2009-03-16 | 720 | 743 | 716 | 739 | 16,400 | 739 |
| 2009-03-13 | 683 | 720 | 683 | 712 | 33,800 | 712 |
| 2009-03-12 | 692 | 716 | 692 | 703 | 6,800 | 703 |
| 2009-03-11 | 705 | 712 | 695 | 712 | 9,500 | 712 |
| 2009-03-10 | 686 | 705 | 686 | 698 | 4,400 | 698 |
| 2009-03-09 | 693 | 719 | 691 | 691 | 9,400 | 691 |
| 2009-03-06 | 705 | 709 | 684 | 709 | 13,800 | 709 |
| 2009-03-05 | 692 | 700 | 662 | 700 | 15,300 | 700 |
| 2009-03-04 | 655 | 683 | 653 | 682 | 9,300 | 682 |
| 2009-03-03 | 660 | 679 | 656 | 661 | 4,700 | 661 |
| 2009-03-02 | 661 | 692 | 661 | 669 | 8,600 | 669 |
| 2009-02-27 | 689 | 692 | 665 | 677 | 12,100 | 677 |
| 2009-02-26 | 681 | 682 | 663 | 676 | 9,400 | 676 |
| 2009-02-25 | 673 | 684 | 657 | 661 | 10,100 | 661 |
| 2009-02-24 | 659 | 686 | 653 | 682 | 10,400 | 682 |
| 2009-02-23 | 680 | 687 | 663 | 669 | 11,800 | 669 |
| 2009-02-20 | 715 | 716 | 684 | 699 | 16,700 | 699 |
| 2009-02-19 | 707 | 709 | 700 | 707 | 7,200 | 707 |
| 2009-02-18 | 700 | 710 | 698 | 708 | 6,200 | 708 |
| 2009-02-17 | 720 | 720 | 706 | 706 | 8,100 | 706 |
| 2009-02-16 | 715 | 730 | 714 | 723 | 12,600 | 723 |
| 2009-02-13 | 719 | 720 | 707 | 715 | 10,300 | 715 |
| 2009-02-12 | 711 | 719 | 704 | 705 | 7,500 | 705 |
| 2009-02-10 | 712 | 721 | 712 | 713 | 6,200 | 713 |
| 2009-02-09 | 716 | 728 | 711 | 712 | 9,300 | 712 |
| 2009-02-06 | 727 | 736 | 723 | 726 | 5,400 | 726 |
| 2009-02-05 | 730 | 740 | 717 | 736 | 10,900 | 736 |
| 2009-02-04 | 713 | 731 | 713 | 727 | 7,600 | 727 |
| 2009-02-03 | 705 | 734 | 705 | 723 | 10,200 | 723 |
| 2009-02-02 | 710 | 715 | 705 | 715 | 7,200 | 715 |
| 2009-01-30 | 730 | 730 | 711 | 720 | 7,200 | 720 |
| 2009-01-29 | 747 | 747 | 720 | 732 | 7,500 | 732 |
| 2009-01-28 | 749 | 751 | 717 | 729 | 6,500 | 729 |
| 2009-01-27 | 725 | 735 | 725 | 735 | 15,100 | 735 |
| 2009-01-26 | 711 | 718 | 711 | 711 | 9,300 | 711 |
| 2009-01-23 | 705 | 712 | 700 | 711 | 13,700 | 711 |
| 2009-01-22 | 712 | 712 | 700 | 710 | 5,700 | 710 |
| 2009-01-21 | 705 | 718 | 702 | 702 | 12,600 | 702 |
| 2009-01-20 | 706 | 718 | 706 | 708 | 8,600 | 708 |
| 2009-01-19 | 716 | 728 | 708 | 711 | 3,600 | 711 |
| 2009-01-16 | 708 | 730 | 706 | 726 | 13,400 | 726 |
| 2009-01-15 | 706 | 715 | 705 | 705 | 13,400 | 705 |
| 2009-01-14 | 709 | 720 | 707 | 710 | 7,100 | 710 |
| 2009-01-13 | 734 | 734 | 706 | 706 | 23,400 | 706 |
| 2009-01-09 | 741 | 747 | 740 | 743 | 14,600 | 743 |
| 2009-01-08 | 747 | 754 | 740 | 741 | 12,600 | 741 |
| 2009-01-07 | 755 | 758 | 747 | 752 | 12,900 | 752 |
| 2009-01-06 | 750 | 760 | 745 | 755 | 9,800 | 755 |
| 2009-01-05 | 750 | 760 | 746 | 752 | 15,700 | 752 |
分割・併合履歴 ： なし
