2009 鳥越製粉(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	748	749	744	745	14,200	745
2010-12-29	753	757	745	754	21,900	754
2010-12-28	740	768	740	760	85,300	760
2010-12-27	808	815	801	811	35,800	811
2010-12-24	815	816	812	815	29,400	815
2010-12-22	810	816	808	815	21,500	815
2010-12-21	814	819	813	815	18,700	815
2010-12-20	808	818	808	814	13,900	814
2010-12-17	815	819	809	814	28,700	814
2010-12-16	817	820	815	818	22,000	818
2010-12-15	818	818	812	816	19,100	816
2010-12-14	808	816	807	816	28,300	816
2010-12-13	800	808	798	808	20,600	808
2010-12-10	798	800	790	797	49,600	797
2010-12-09	778	791	772	788	20,600	788
2010-12-08	770	778	764	778	13,300	778
2010-12-07	760	767	751	767	20,100	767
2010-12-06	750	760	748	752	17,500	752
2010-12-03	755	755	731	748	12,100	748
2010-12-02	745	749	739	744	6,800	744
2010-12-01	733	744	733	737	5,600	737
2010-11-30	741	743	732	732	11,500	732
2010-11-29	750	750	743	743	13,000	743
2010-11-26	735	740	734	736	6,800	736
2010-11-25	735	735	731	731	8,200	731
2010-11-24	728	737	728	734	6,900	734
2010-11-22	731	736	731	733	6,600	733
2010-11-19	735	735	730	731	6,500	731
2010-11-18	730	735	726	731	11,100	731
2010-11-17	721	727	721	726	4,000	726
2010-11-16	719	729	719	723	4,400	723
2010-11-15	720	729	715	720	9,500	720
2010-11-12	730	734	729	730	7,100	730
2010-11-11	723	735	723	730	8,200	730
2010-11-10	715	730	715	730	10,700	730
2010-11-09	721	721	715	715	3,100	715
2010-11-08	716	717	713	717	7,200	717
2010-11-05	715	718	711	714	13,300	714
2010-11-04	706	714	706	707	8,400	707
2010-11-02	703	705	702	702	11,200	702
2010-11-01	701	704	701	702	6,700	702
2010-10-29	701	705	701	701	17,600	701
2010-10-28	705	707	701	701	29,200	701
2010-10-27	717	717	705	708	12,200	708
2010-10-26	705	713	705	706	8,500	706
2010-10-25	703	718	703	705	12,400	705
2010-10-22	702	711	701	707	11,800	707
2010-10-21	703	709	701	702	12,800	702
2010-10-20	707	711	702	703	22,900	703
2010-10-19	707	720	707	711	9,300	711
2010-10-18	706	722	706	714	6,300	714
2010-10-15	717	718	706	706	10,800	706
2010-10-14	706	724	705	717	14,800	717
2010-10-13	708	714	705	705	13,100	705
2010-10-12	734	735	706	707	25,500	707
2010-10-08	738	749	731	731	11,600	731
2010-10-07	736	755	730	750	15,200	750
2010-10-06	750	750	729	740	9,700	740
2010-10-05	742	751	740	747	8,900	747
2010-10-04	749	749	741	741	7,000	741
2010-10-01	748	762	743	743	6,500	743
2010-09-30	767	767	751	751	9,400	751
2010-09-29	756	767	756	767	12,800	767
2010-09-28	750	756	750	756	5,900	756
2010-09-27	731	757	730	757	14,600	757
2010-09-24	736	741	731	731	7,700	731
2010-09-22	736	743	736	736	6,500	736
2010-09-21	748	749	741	741	6,800	741
2010-09-17	742	750	741	747	5,600	747
2010-09-16	747	749	739	742	5,500	742
2010-09-15	742	755	738	744	11,700	744
2010-09-14	738	740	737	739	4,600	739
2010-09-13	736	745	735	738	6,000	738
2010-09-10	757	757	742	747	31,200	747
2010-09-09	734	749	730	744	4,200	744
2010-09-08	740	742	726	729	5,200	729
2010-09-07	740	749	740	747	3,300	747
2010-09-06	731	748	731	747	6,300	747
2010-09-03	731	746	731	731	10,300	731
2010-09-02	750	750	728	748	11,000	748
2010-09-01	746	746	727	737	12,600	737
2010-08-31	762	762	730	731	14,200	731
2010-08-30	760	762	751	762	18,800	762
2010-08-27	739	750	738	750	14,200	750
2010-08-26	733	736	733	735	14,500	735
2010-08-25	733	735	725	733	6,800	733
2010-08-24	726	735	726	735	6,000	735
2010-08-23	728	734	724	730	7,000	730
2010-08-20	724	735	723	727	9,200	727
2010-08-19	723	736	723	735	13,200	735
2010-08-18	715	731	715	722	17,200	722
2010-08-17	729	729	723	729	7,000	729
2010-08-16	712	731	712	729	9,500	729
2010-08-13	724	724	713	721	8,600	721
2010-08-12	710	729	710	724	13,100	724
2010-08-11	722	723	712	712	16,000	712
2010-08-10	733	733	724	729	5,800	729
2010-08-09	728	734	728	734	6,600	734
2010-08-06	726	737	722	734	13,100	734
2010-08-05	725	728	717	728	8,200	728
2010-08-04	729	729	710	712	10,100	712
2010-08-03	724	730	712	729	11,400	729
2010-08-02	711	722	708	715	8,700	715
2010-07-30	722	722	708	710	15,400	710
2010-07-29	738	740	721	722	15,700	722
2010-07-28	736	738	725	737	13,700	737
2010-07-27	739	739	725	734	18,900	734
2010-07-26	728	728	723	726	6,500	726
2010-07-23	714	726	713	720	13,900	720
2010-07-22	708	715	708	711	9,900	711
2010-07-21	708	715	704	706	9,500	706
2010-07-20	717	717	702	708	5,300	708
2010-07-16	703	707	703	707	7,900	707
2010-07-15	711	711	703	705	6,000	705
2010-07-14	710	714	703	712	5,300	712
2010-07-13	727	728	704	704	12,900	704
2010-07-12	712	719	712	713	3,400	713
2010-07-09	715	718	710	712	5,500	712
2010-07-08	712	714	706	714	8,200	714
2010-07-07	705	705	700	704	9,900	704
2010-07-06	703	707	701	707	6,700	707
2010-07-05	705	711	702	703	5,400	703
2010-07-02	705	709	701	701	5,800	701
2010-07-01	703	709	702	705	6,500	705
2010-06-30	702	709	702	704	6,900	704
2010-06-29	716	716	703	705	6,400	705
2010-06-28	718	718	703	705	7,600	705
2010-06-25	708	714	706	706	9,000	706
2010-06-24	709	713	707	708	2,600	708
2010-06-23	710	711	706	711	6,500	711
2010-06-22	713	718	710	718	8,700	718
2010-06-21	726	728	712	721	5,300	721
2010-06-18	711	721	708	721	9,000	721
2010-06-17	724	724	710	719	6,300	719
2010-06-16	723	724	711	724	7,200	724
2010-06-15	708	722	708	709	3,500	709
2010-06-14	727	727	709	715	3,800	715
2010-06-11	727	727	705	716	24,800	716
2010-06-10	701	706	700	705	6,500	705
2010-06-09	703	709	700	703	5,700	703
2010-06-08	702	705	701	702	8,400	702
2010-06-07	703	713	703	703	7,100	703
2010-06-04	708	715	708	713	3,700	713
2010-06-03	710	714	702	710	5,100	710
2010-06-02	700	707	700	701	5,000	701
2010-06-01	700	710	700	705	3,900	705
2010-05-31	700	707	700	704	6,300	704
2010-05-28	708	708	699	699	13,700	699
2010-05-27	702	704	698	698	23,600	698
2010-05-26	711	716	705	705	14,600	705
2010-05-25	711	735	704	711	13,900	711
2010-05-24	710	712	706	706	12,900	706
2010-05-21	715	724	710	715	19,000	715
2010-05-20	718	724	716	724	14,800	724
2010-05-19	726	726	719	722	16,300	722
2010-05-18	727	736	722	727	7,100	727
2010-05-17	725	728	720	720	11,300	720
2010-05-14	728	735	725	728	11,700	728
2010-05-13	738	739	731	735	3,400	735
2010-05-12	742	742	727	731	5,600	731
2010-05-11	735	741	727	727	12,300	727
2010-05-10	725	737	723	737	10,900	737
2010-05-07	728	728	722	722	12,500	722
2010-05-06	744	744	731	734	13,800	734
2010-04-30	755	759	746	751	8,300	751
2010-04-28	756	758	750	750	13,300	750
2010-04-27	770	770	760	760	6,100	760
2010-04-26	756	768	756	764	12,300	764
2010-04-23	751	757	751	756	5,300	756
2010-04-22	769	769	751	754	9,900	754
2010-04-21	758	765	758	765	10,300	765
2010-04-20	750	756	750	756	3,100	756
2010-04-19	756	763	751	751	5,500	751
2010-04-16	769	769	756	760	6,200	760
2010-04-15	761	768	755	764	8,100	764
2010-04-14	761	765	756	759	10,600	759
2010-04-13	769	770	752	758	9,700	758
2010-04-12	756	765	756	762	7,800	762
2010-04-09	755	762	755	761	11,300	761
2010-04-08	760	761	755	755	15,300	755
2010-04-07	758	760	753	757	13,800	757
2010-04-06	755	755	750	752	19,500	752
2010-04-05	754	754	745	752	21,700	752
2010-04-02	754	755	749	751	14,300	751
2010-04-01	744	748	736	747	16,600	747
2010-03-31	736	744	736	739	19,200	739
2010-03-30	724	736	719	736	19,900	736
2010-03-29	724	724	717	717	19,000	717
2010-03-26	724	724	718	723	34,900	723
2010-03-25	725	725	717	719	24,300	719
2010-03-24	728	729	719	723	27,000	723
2010-03-23	721	724	719	719	18,100	719
2010-03-19	734	734	721	722	21,600	722
2010-03-18	727	728	724	725	12,100	725
2010-03-17	732	732	726	729	23,800	729
2010-03-16	729	732	728	729	14,400	729
2010-03-15	731	731	729	729	14,500	729
2010-03-12	732	732	726	730	26,000	730
2010-03-11	730	733	725	731	7,000	731
2010-03-10	730	737	726	726	11,200	726
2010-03-09	735	736	730	730	21,300	730
2010-03-08	733	740	733	733	12,600	733
2010-03-05	740	747	731	737	15,500	737
2010-03-04	741	741	730	730	10,600	730
2010-03-03	743	743	738	740	5,800	740
2010-03-02	746	746	738	743	9,100	743
2010-03-01	740	746	737	744	7,900	744
2010-02-26	753	753	745	745	9,000	745
2010-02-25	755	755	743	746	11,200	746
2010-02-24	756	757	748	749	11,300	749
2010-02-23	769	769	751	756	7,400	756
2010-02-22	747	770	747	755	21,300	755
2010-02-19	753	753	745	745	12,000	745
2010-02-18	751	760	751	758	5,000	758
2010-02-17	772	772	752	766	8,400	766
2010-02-16	751	765	750	750	2,300	750
2010-02-15	756	763	750	750	5,600	750
2010-02-12	755	755	745	745	8,100	745
2010-02-10	760	760	741	741	10,700	741
2010-02-09	754	764	754	756	14,500	756
2010-02-08	779	779	754	754	8,100	754
2010-02-05	765	779	765	766	7,100	766
2010-02-04	780	782	770	770	4,700	770
2010-02-03	775	777	759	771	7,500	771
2010-02-02	763	773	757	761	8,300	761
2010-02-01	766	772	753	768	14,100	768
2010-01-29	775	790	768	775	16,300	775
2010-01-28	781	781	766	775	5,600	775
2010-01-27	772	776	766	766	10,600	766
2010-01-26	790	792	770	772	19,100	772
2010-01-25	786	797	785	790	9,600	790
2010-01-22	800	808	782	792	16,000	792
2010-01-21	808	810	798	808	17,700	808
2010-01-20	808	810	801	808	11,400	808
2010-01-19	807	810	800	809	14,900	809
2010-01-18	799	810	799	809	6,500	809
2010-01-15	800	810	798	810	12,700	810
2010-01-14	806	810	790	805	12,100	805
2010-01-13	815	815	810	810	12,700	810
2010-01-12	809	815	806	814	16,700	814
2010-01-08	804	814	799	810	23,800	810
2010-01-07	795	810	791	804	25,200	804
2010-01-06	784	792	780	791	16,600	791
2010-01-05	780	784	772	781	13,000	781
2010-01-04	767	788	767	773	15,600	773

分割・併合履歴：なし