2009 鳥越製粉(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2861861861261219,500612
2012-12-2761762061261837,300618
2012-12-26615620612616121,100616
2012-12-2563864063763897,000638
2012-12-2163864263663765,400637
2012-12-2063964263863843,900638
2012-12-1963864063663845,700638
2012-12-1863764063763729,300637
2012-12-1764164163663638,300636
2012-12-1463463863463542,900635
2012-12-1363964163763814,000638
2012-12-1263864363563535,300635
2012-12-1164264363563730,900637
2012-12-1064364464064327,400643
2012-12-0764264464064213,600642
2012-12-0664364463864223,000642
2012-12-0563864463564415,500644
2012-12-0464064363563918,300639
2012-12-0364064063664019,800640
2012-11-3064364663664421,400644
2012-11-2965065064364312,200643
2012-11-2864864964264216,600642
2012-11-2764664864264720,100647
2012-11-2664564563964117,600641
2012-11-2263964063663812,000638
2012-11-216376386366367,200636
2012-11-206356376346367,400636
2012-11-196356356326348,300634
2012-11-166216296216297,200629
2012-11-156326326226273,500627
2012-11-146156216156208,000620
2012-11-136166326156169,400616
2012-11-1262062161561510,500615
2012-11-096286306226228,100622
2012-11-086316336266265,300626
2012-11-076306356306317,000631
2012-11-066306326306301,300630
2012-11-056386386316336,600633
2012-11-026366366316367,000636
2012-11-016206336206303,700630
2012-10-316156346156239,400623
2012-10-3063764061061133,100611
2012-10-2963463963063710,700637
2012-10-266306346286348,300634
2012-10-256266306266304,100630
2012-10-246256286256275,300627
2012-10-236286286246253,100625
2012-10-226286286236278,700627
2012-10-196306306256309,200630
2012-10-186266306266307,400630
2012-10-176256266216249,100624
2012-10-166256256166187,400618
2012-10-156126166126163,000616
2012-10-126176176106103,900610
2012-10-116116126086095,000609
2012-10-106086096086085,400608
2012-10-096106146096095,400609
2012-10-056106106076094,100609
2012-10-0461661660760910,100609
2012-10-036106106066097,300609
2012-10-026186196126147,000614
2012-10-016226236186194,400619
2012-09-286316316226225,000622
2012-09-276306346286319,900631
2012-09-2661062561062411,900624
2012-09-2560661360361010,100610
2012-09-246206206106147,100614
2012-09-216126176126162,700616
2012-09-206196196136153,300615
2012-09-196196196146194,800619
2012-09-186186186076128,700612
2012-09-1460762160362120,400621
2012-09-136126126006073,600607
2012-09-125986085986085,800608
2012-09-115936085906086,500608
2012-09-105925995925984,600598
2012-09-076006045925935,500593
2012-09-065905915885906,900590
2012-09-055905945905906,200590
2012-09-0460060059059010,000590
2012-09-036016025905906,800590
2012-08-316036056006004,700600
2012-08-306156156026032,100603
2012-08-296176176096132,600613
2012-08-286176176056084,200608
2012-08-276206206086086,100608
2012-08-246156156106105,500610
2012-08-236106176106153,300615
2012-08-226206206086085,000608
2012-08-216116206116165,800616
2012-08-206186186116116,100611
2012-08-176166226086229,600622
2012-08-166166216146188,400618
2012-08-156226226086164,500616
2012-08-146196216126167,500616
2012-08-136106196096194,400619
2012-08-106176176126173,100617
2012-08-096056176046177,200617
2012-08-0861061059561010,000610
2012-08-076006086006073,200607
2012-08-0659560659560113,000601
2012-08-035985985925935,900593
2012-08-026016065996067,800606
2012-08-016056076006008,000600
2012-07-3158560558560518,800605
2012-07-3060861058458521,900585
2012-07-2760360359459811,300598
2012-07-265825985825936,200593
2012-07-2558358658058015,000580
2012-07-2459059158558514,500585
2012-07-235966005905909,800590
2012-07-206006015965965,700596
2012-07-195986045986036,000603
2012-07-186026055985986,800598
2012-07-1760460459859810,000598
2012-07-1360360759859819,200598
2012-07-1260861160260216,900602
2012-07-116116156076075,600607
2012-07-1061262561061018,200610
2012-07-0962062360760817,700608
2012-07-066336386276277,700627
2012-07-056326376326351,600635
2012-07-0463563863263211,500632
2012-07-036346346226294,700629
2012-07-026216356176176,900617
2012-06-296136376126208,000620
2012-06-286126146106145,700614
2012-06-276126146016127,900612
2012-06-266006046006008,300600
2012-06-256026036006006,400600
2012-06-226046046016014,100601
2012-06-216016046016022,700602
2012-06-206026025985994,000599
2012-06-195966015965993,400599
2012-06-186076075965964,800596
2012-06-155996005975974,600597
2012-06-146036035985984,800598
2012-06-136006016006004,300600
2012-06-126066065976055,500605
2012-06-116006055995997,300599
2012-06-0860061059760025,400600
2012-06-076086106056107,500610
2012-06-066006075946079,900607
2012-06-0560060358460014,700600
2012-06-0460560560060115,200601
2012-06-0162063061161813,100618
2012-05-3163864063063012,300630
2012-05-306416416376386,000638
2012-05-296496496406403,800640
2012-05-286606606456494,700649
2012-05-256426486426484,700648
2012-05-246416446406425,900642
2012-05-236546546426438,300643
2012-05-226466476436465,700646
2012-05-216516556456555,300655
2012-05-1864565364565310,100653
2012-05-176556576466536,300653
2012-05-166536546476506,500650
2012-05-1565565564965310,300653
2012-05-146586586566566,400656
2012-05-116616626606605,700660
2012-05-106606666606621,800662
2012-05-0966666766066410,700664
2012-05-086706706646664,700666
2012-05-076636686626686,900668
2012-05-026716716666663,600666
2012-05-016726786686717,900671
2012-04-2767867867267810,600678
2012-04-266756796756797,000679
2012-04-256696756656757,700675
2012-04-246666676646674,500667
2012-04-236686776656657,400665
2012-04-206656696656664,500666
2012-04-196646676636633,500663
2012-04-186626756626637,800663
2012-04-176666666626622,500662
2012-04-166646666606666,400666
2012-04-136666676626623,700662
2012-04-126606616606605,400660
2012-04-1166366366066013,100660
2012-04-1066466566366310,700663
2012-04-096656676646649,500664
2012-04-0666466566366410,600664
2012-04-0566366766366310,600663
2012-04-0466766866366318,300663
2012-04-036696706676677,500667
2012-04-0267267566866814,600668
2012-03-306736796736747,000674
2012-03-296736786726729,800672
2012-03-2868168167467513,000675
2012-03-2767168167168119,300681
2012-03-2667867966866819,900668
2012-03-236756786756788,400678
2012-03-226736786736766,200676
2012-03-2167868167367310,100673
2012-03-196826826786784,000678
2012-03-166756826756825,900682
2012-03-156746796746777,300677
2012-03-1467568167367513,400675
2012-03-1367967967167111,100671
2012-03-126776806756775,900677
2012-03-0968568567868130,900681
2012-03-086726816726736,900673
2012-03-076726776716735,000673
2012-03-066786826756758,600675
2012-03-056786846786784,400678
2012-03-0269069067668212,200682
2012-03-016796846786808,600680
2012-02-296926926796799,700679
2012-02-2868369268169216,100692
2012-02-2768468568068311,000683
2012-02-246826856826839,700683
2012-02-236846846806829,000682
2012-02-226746846746848,900684
2012-02-216746786746746,300674
2012-02-206746806746743,800674
2012-02-176736806726749,200674
2012-02-166796796736736,100673
2012-02-1567268067268010,700680
2012-02-146746746716732,900673
2012-02-136756756706705,800670
2012-02-106736746706703,300670
2012-02-096766776726774,600677
2012-02-0866867666667612,000676
2012-02-076676706676672,900667
2012-02-066706716676674,500667
2012-02-036746756696694,000669
2012-02-026756766736767,100676
2012-02-016686746686703,600670
2012-01-316716756676675,600667
2012-01-306716746706705,900670
2012-01-276716756716714,100671
2012-01-2667467467167111,400671
2012-01-256696746666749,500674
2012-01-246666706666696,300669
2012-01-236746756716734,000673
2012-01-206746746706747,100674
2012-01-196656706656665,200666
2012-01-186666726656677,500667
2012-01-176666746666665,800666
2012-01-166686746676685,200668
2012-01-136766786676786,500678
2012-01-126736756676676,800667
2012-01-116816816756764,600676
2012-01-106676856676748,500674
2012-01-066766766706728,400672
2012-01-056856856786786,300678
2012-01-0468568568268413,200684

分割・併合履歴 : なし