2009 鳥越製粉(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	682	682	676	681	8,400	681
2011-12-29	676	682	671	682	10,600	682
2011-12-28	671	682	671	678	56,100	678
2011-12-27	695	695	690	690	42,100	690
2011-12-26	690	695	690	693	20,700	693
2011-12-22	690	691	688	689	15,500	689
2011-12-21	689	693	689	689	16,100	689
2011-12-20	692	695	688	689	19,700	689
2011-12-19	694	699	691	692	20,000	692
2011-12-16	698	698	694	694	9,400	694
2011-12-15	696	697	695	697	7,900	697
2011-12-14	698	699	696	696	14,200	696
2011-12-13	697	699	697	699	16,100	699
2011-12-12	697	699	696	698	16,800	698
2011-12-09	694	698	694	696	37,200	696
2011-12-08	696	699	695	697	22,900	697
2011-12-07	698	699	696	696	17,300	696
2011-12-06	700	700	696	696	25,500	696
2011-12-05	698	700	697	698	10,200	698
2011-12-02	700	700	696	697	21,700	697
2011-12-01	700	700	697	700	7,400	700
2011-11-30	700	700	697	698	21,300	698
2011-11-29	699	700	698	700	9,400	700
2011-11-28	696	719	696	697	10,900	697
2011-11-25	694	703	694	695	13,400	695
2011-11-24	696	704	695	695	12,600	695
2011-11-22	694	700	694	700	7,300	700
2011-11-21	694	699	694	699	4,900	699
2011-11-18	695	699	695	695	8,200	695
2011-11-17	696	700	696	700	6,300	700
2011-11-16	695	699	695	695	5,500	695
2011-11-15	700	700	695	698	11,700	698
2011-11-14	697	698	694	698	9,000	698
2011-11-11	693	696	693	696	9,400	696
2011-11-10	693	697	692	694	10,500	694
2011-11-09	696	700	696	700	11,200	700
2011-11-08	694	700	694	695	3,700	695
2011-11-07	697	699	693	699	4,500	699
2011-11-04	692	697	691	697	6,500	697
2011-11-02	692	696	686	696	20,600	696
2011-11-01	696	700	692	700	11,800	700
2011-10-31	703	710	700	700	17,700	700
2011-10-28	700	708	698	702	16,000	702
2011-10-27	693	700	691	700	7,100	700
2011-10-26	697	697	692	692	8,100	692
2011-10-25	700	701	696	697	7,700	697
2011-10-24	700	701	697	700	5,500	700
2011-10-21	695	698	693	694	7,900	694
2011-10-20	699	700	694	698	7,900	698
2011-10-19	700	700	696	699	3,100	699
2011-10-18	696	700	696	696	8,500	696
2011-10-17	703	703	698	698	5,800	698
2011-10-14	696	700	696	697	9,200	697
2011-10-13	701	704	697	697	4,800	697
2011-10-12	700	705	695	697	7,800	697
2011-10-11	695	701	694	700	11,400	700
2011-10-07	701	706	691	691	10,000	691
2011-10-06	700	710	698	702	9,000	702
2011-10-05	705	705	695	696	15,500	696
2011-10-04	711	711	707	707	6,700	707
2011-10-03	710	715	710	710	14,100	710
2011-09-30	734	734	723	728	9,700	728
2011-09-29	728	731	719	731	18,300	731
2011-09-28	719	723	716	721	22,000	721
2011-09-27	705	715	700	715	14,300	715
2011-09-26	705	705	697	698	8,200	698
2011-09-22	698	699	692	697	5,400	697
2011-09-21	710	710	700	700	6,700	700
2011-09-20	704	708	702	707	6,600	707
2011-09-16	704	710	703	706	8,800	706
2011-09-15	702	702	697	701	9,200	701
2011-09-14	700	701	696	697	10,900	697
2011-09-13	695	700	695	700	6,000	700
2011-09-12	697	697	692	695	3,700	695
2011-09-09	696	700	695	696	23,100	696
2011-09-08	693	701	693	701	5,600	701
2011-09-07	704	704	693	700	3,800	700
2011-09-06	700	703	695	703	6,500	703
2011-09-05	696	700	692	700	2,500	700
2011-09-02	696	700	692	700	4,800	700
2011-09-01	701	701	698	700	5,500	700
2011-08-31	700	700	699	700	4,200	700
2011-08-30	700	700	690	700	3,900	700
2011-08-29	700	700	684	699	5,800	699
2011-08-26	682	691	682	687	7,400	687
2011-08-25	692	692	682	682	5,200	682
2011-08-24	690	692	684	684	3,600	684
2011-08-23	688	690	685	690	6,500	690
2011-08-22	673	687	673	683	6,000	683
2011-08-19	667	684	667	683	4,500	683
2011-08-18	685	685	676	677	4,700	677
2011-08-17	687	688	680	685	2,600	685
2011-08-16	685	685	679	685	2,800	685
2011-08-15	687	687	673	675	5,200	675
2011-08-12	688	688	674	682	4,600	682
2011-08-11	662	685	662	674	5,500	674
2011-08-10	669	685	663	675	8,700	675
2011-08-09	662	668	652	659	11,000	659
2011-08-08	676	676	670	672	9,800	672
2011-08-05	678	689	669	676	10,600	676
2011-08-04	680	690	680	680	5,400	680
2011-08-03	685	689	680	683	12,100	683
2011-08-02	698	698	685	686	7,800	686
2011-08-01	686	694	685	690	4,500	690
2011-07-29	688	694	685	685	7,800	685
2011-07-28	694	695	689	690	5,500	690
2011-07-27	699	699	695	695	8,000	695
2011-07-26	699	702	699	699	4,800	699
2011-07-25	703	703	699	699	5,000	699
2011-07-22	698	702	698	701	5,100	701
2011-07-21	700	700	695	698	5,400	698
2011-07-20	700	702	698	700	3,100	700
2011-07-19	700	700	698	700	5,300	700
2011-07-15	695	703	695	699	6,700	699
2011-07-14	696	699	696	696	3,400	696
2011-07-13	695	702	695	699	6,400	699
2011-07-12	699	703	699	702	5,800	702
2011-07-11	696	701	696	699	3,500	699
2011-07-08	699	700	696	696	4,300	696
2011-07-07	700	700	693	695	7,200	695
2011-07-06	696	701	689	700	9,600	700
2011-07-05	701	703	700	700	4,400	700
2011-07-04	703	703	698	703	6,400	703
2011-07-01	700	701	697	698	6,800	698
2011-06-30	698	700	690	700	7,000	700
2011-06-29	700	700	689	698	5,800	698
2011-06-28	693	696	693	695	4,200	695
2011-06-27	701	701	696	696	8,700	696
2011-06-24	693	698	693	696	4,100	696
2011-06-23	697	698	691	693	3,900	693
2011-06-22	690	697	687	697	8,600	697
2011-06-21	682	695	682	695	4,000	695
2011-06-20	680	698	680	685	4,400	685
2011-06-17	684	690	680	680	7,000	680
2011-06-16	691	692	684	684	3,200	684
2011-06-15	689	697	689	692	3,400	692
2011-06-14	684	697	684	689	5,800	689
2011-06-13	684	689	680	684	3,400	684
2011-06-10	693	695	680	684	24,900	684
2011-06-09	680	689	680	684	2,500	684
2011-06-08	680	686	680	683	2,300	683
2011-06-07	680	682	680	680	1,800	680
2011-06-06	688	688	680	682	7,000	682
2011-06-03	685	687	684	684	7,500	684
2011-06-02	684	688	684	686	4,800	686
2011-06-01	699	699	687	693	3,700	693
2011-05-31	690	697	689	695	5,000	695
2011-05-30	686	689	685	689	4,400	689
2011-05-27	700	700	686	686	6,900	686
2011-05-26	699	699	691	692	5,800	692
2011-05-25	694	694	687	690	2,500	690
2011-05-24	686	698	686	695	3,600	695
2011-05-23	699	699	686	695	3,200	695
2011-05-20	688	699	688	690	3,900	690
2011-05-19	696	700	690	691	3,800	691
2011-05-18	685	700	685	696	3,600	696
2011-05-17	685	696	685	685	5,100	685
2011-05-16	686	692	685	685	3,200	685
2011-05-13	695	697	685	692	14,200	692
2011-05-12	698	698	695	695	3,500	695
2011-05-11	700	700	695	695	5,600	695
2011-05-10	696	699	696	698	4,800	698
2011-05-09	697	702	696	699	4,300	699
2011-05-06	702	702	698	701	7,500	701
2011-05-02	700	706	700	701	5,900	701
2011-04-28	701	706	697	700	10,800	700
2011-04-27	693	700	693	699	6,700	699
2011-04-26	695	695	693	693	7,900	693
2011-04-25	695	698	694	694	3,000	694
2011-04-22	695	705	695	699	6,500	699
2011-04-21	702	702	695	695	5,200	695
2011-04-20	696	708	695	695	7,500	695
2011-04-19	693	700	693	694	6,300	694
2011-04-18	700	704	695	697	6,500	697
2011-04-15	698	702	698	698	3,400	698
2011-04-14	704	704	695	698	6,400	698
2011-04-13	691	703	691	694	11,700	694
2011-04-12	692	699	691	694	8,000	694
2011-04-11	700	705	697	697	8,600	697
2011-04-08	696	710	696	706	11,500	706
2011-04-07	700	707	700	700	3,300	700
2011-04-06	708	708	695	695	4,500	695
2011-04-05	710	714	694	698	9,300	698
2011-04-04	713	715	712	714	3,100	714
2011-04-01	728	729	719	719	3,100	719
2011-03-31	735	735	696	728	13,800	728
2011-03-30	728	735	722	735	12,200	735
2011-03-29	715	725	709	725	12,800	725
2011-03-28	704	714	701	714	21,500	714
2011-03-25	693	695	682	691	11,800	691
2011-03-24	685	695	681	681	8,000	681
2011-03-23	694	697	685	685	9,500	685
2011-03-22	690	690	677	681	9,700	681
2011-03-18	658	683	658	672	11,400	672
2011-03-17	641	660	624	650	18,200	650
2011-03-16	637	663	616	646	24,000	646
2011-03-15	663	664	580	637	35,500	637
2011-03-14	646	685	646	656	42,600	656
2011-03-11	722	722	716	716	52,500	716
2011-03-10	730	739	725	727	10,700	727
2011-03-09	739	741	731	733	8,500	733
2011-03-08	742	743	734	735	16,000	735
2011-03-07	721	751	719	739	49,800	739
2011-03-04	724	731	724	724	5,400	724
2011-03-03	725	727	724	724	3,800	724
2011-03-02	726	728	719	719	8,900	719
2011-03-01	739	739	731	731	4,500	731
2011-02-28	740	740	730	734	8,700	734
2011-02-25	734	734	720	726	3,200	726
2011-02-24	721	730	720	720	8,500	720
2011-02-23	727	734	721	721	9,200	721
2011-02-22	739	739	729	729	8,900	729
2011-02-21	736	738	734	738	5,100	738
2011-02-18	740	740	736	736	4,600	736
2011-02-17	727	739	727	738	11,100	738
2011-02-16	735	743	731	731	4,500	731
2011-02-15	745	745	731	735	7,900	735
2011-02-14	748	748	741	742	6,200	742
2011-02-10	733	743	733	738	13,000	738
2011-02-09	725	730	722	730	10,800	730
2011-02-08	722	723	722	722	5,300	722
2011-02-07	720	722	720	721	5,800	721
2011-02-04	727	727	719	720	8,700	720
2011-02-03	712	716	712	715	6,000	715
2011-02-02	713	722	713	715	10,000	715
2011-02-01	716	716	711	713	5,900	713
2011-01-31	719	722	715	715	9,400	715
2011-01-28	734	734	716	716	17,500	716
2011-01-27	737	737	731	734	8,700	734
2011-01-26	736	739	735	735	7,400	735
2011-01-25	738	738	735	735	13,000	735
2011-01-24	735	737	735	737	6,000	737
2011-01-21	739	740	735	735	7,400	735
2011-01-20	745	745	738	739	7,400	739
2011-01-19	741	745	740	745	5,700	745
2011-01-18	741	745	740	742	5,500	742
2011-01-17	744	746	740	741	10,400	741
2011-01-14	746	748	741	742	16,900	742
2011-01-13	749	750	745	746	8,300	746
2011-01-12	756	756	744	744	16,100	744
2011-01-11	746	756	746	751	19,500	751
2011-01-07	746	746	741	743	11,300	743
2011-01-06	741	744	741	743	11,000	743
2011-01-05	745	745	739	740	10,400	740
2011-01-04	747	748	740	743	11,600	743

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31