2009 鳥越製粉(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 770 | 770 | 753 | 756 | 14,600 | 756 |
| 2015-12-29 | 759 | 769 | 750 | 766 | 23,300 | 766 |
| 2015-12-28 | 756 | 770 | 756 | 765 | 104,700 | 765 |
| 2015-12-25 | 790 | 794 | 770 | 775 | 90,200 | 775 |
| 2015-12-24 | 797 | 798 | 792 | 792 | 33,200 | 792 |
| 2015-12-22 | 799 | 799 | 792 | 794 | 40,600 | 794 |
| 2015-12-21 | 795 | 807 | 795 | 799 | 42,300 | 799 |
| 2015-12-18 | 796 | 808 | 796 | 800 | 19,400 | 800 |
| 2015-12-17 | 799 | 803 | 795 | 802 | 22,300 | 802 |
| 2015-12-16 | 781 | 793 | 781 | 793 | 30,200 | 793 |
| 2015-12-15 | 787 | 787 | 777 | 778 | 17,600 | 778 |
| 2015-12-14 | 792 | 795 | 775 | 780 | 47,000 | 780 |
| 2015-12-11 | 788 | 810 | 788 | 801 | 38,700 | 801 |
| 2015-12-10 | 795 | 805 | 795 | 798 | 15,100 | 798 |
| 2015-12-09 | 807 | 809 | 790 | 805 | 40,200 | 805 |
| 2015-12-08 | 811 | 816 | 806 | 807 | 35,100 | 807 |
| 2015-12-07 | 809 | 816 | 809 | 813 | 33,100 | 813 |
| 2015-12-04 | 807 | 813 | 806 | 809 | 17,400 | 809 |
| 2015-12-03 | 810 | 816 | 806 | 810 | 35,500 | 810 |
| 2015-12-02 | 812 | 816 | 810 | 813 | 9,700 | 813 |
| 2015-12-01 | 800 | 817 | 799 | 816 | 32,200 | 816 |
| 2015-11-30 | 805 | 810 | 805 | 806 | 16,700 | 806 |
| 2015-11-27 | 815 | 815 | 809 | 809 | 20,700 | 809 |
| 2015-11-26 | 810 | 815 | 810 | 812 | 14,700 | 812 |
| 2015-11-25 | 802 | 812 | 801 | 810 | 22,200 | 810 |
| 2015-11-24 | 810 | 814 | 778 | 798 | 57,800 | 798 |
| 2015-11-20 | 814 | 815 | 801 | 810 | 23,300 | 810 |
| 2015-11-19 | 808 | 817 | 808 | 815 | 23,200 | 815 |
| 2015-11-18 | 813 | 816 | 806 | 807 | 18,000 | 807 |
| 2015-11-17 | 813 | 815 | 810 | 813 | 26,400 | 813 |
| 2015-11-16 | 800 | 813 | 798 | 813 | 15,800 | 813 |
| 2015-11-13 | 804 | 808 | 803 | 808 | 7,000 | 808 |
| 2015-11-12 | 809 | 809 | 800 | 807 | 18,800 | 807 |
| 2015-11-11 | 801 | 810 | 801 | 809 | 12,500 | 809 |
| 2015-11-10 | 808 | 809 | 800 | 805 | 9,600 | 805 |
| 2015-11-09 | 808 | 808 | 805 | 808 | 21,500 | 808 |
| 2015-11-06 | 796 | 804 | 796 | 804 | 29,600 | 804 |
| 2015-11-05 | 793 | 796 | 793 | 795 | 15,800 | 795 |
| 2015-11-04 | 790 | 794 | 790 | 793 | 10,900 | 793 |
| 2015-11-02 | 790 | 792 | 782 | 783 | 13,600 | 783 |
| 2015-10-30 | 792 | 794 | 790 | 791 | 13,900 | 791 |
| 2015-10-29 | 794 | 794 | 790 | 792 | 13,600 | 792 |
| 2015-10-28 | 793 | 793 | 787 | 793 | 10,700 | 793 |
| 2015-10-27 | 791 | 794 | 788 | 790 | 13,900 | 790 |
| 2015-10-26 | 791 | 794 | 761 | 791 | 23,400 | 791 |
| 2015-10-23 | 785 | 790 | 760 | 789 | 35,000 | 789 |
| 2015-10-22 | 776 | 780 | 776 | 780 | 14,200 | 780 |
| 2015-10-21 | 768 | 778 | 765 | 778 | 8,600 | 778 |
| 2015-10-20 | 765 | 769 | 765 | 767 | 4,800 | 767 |
| 2015-10-19 | 774 | 775 | 765 | 767 | 5,500 | 767 |
| 2015-10-16 | 769 | 775 | 768 | 771 | 12,300 | 771 |
| 2015-10-15 | 751 | 768 | 751 | 767 | 6,600 | 767 |
| 2015-10-14 | 763 | 763 | 751 | 751 | 6,500 | 751 |
| 2015-10-13 | 764 | 768 | 760 | 763 | 6,900 | 763 |
| 2015-10-09 | 769 | 769 | 763 | 768 | 11,200 | 768 |
| 2015-10-08 | 770 | 770 | 757 | 767 | 7,000 | 767 |
| 2015-10-07 | 770 | 770 | 762 | 769 | 15,700 | 769 |
| 2015-10-06 | 762 | 767 | 758 | 766 | 14,000 | 766 |
| 2015-10-05 | 752 | 760 | 748 | 759 | 13,700 | 759 |
| 2015-10-02 | 742 | 754 | 740 | 747 | 11,400 | 747 |
| 2015-10-01 | 738 | 755 | 730 | 743 | 20,900 | 743 |
| 2015-09-30 | 741 | 745 | 717 | 736 | 12,000 | 736 |
| 2015-09-29 | 737 | 739 | 726 | 726 | 14,300 | 726 |
| 2015-09-28 | 741 | 744 | 733 | 737 | 14,900 | 737 |
| 2015-09-25 | 715 | 728 | 715 | 728 | 14,700 | 728 |
| 2015-09-24 | 719 | 728 | 714 | 714 | 18,800 | 714 |
| 2015-09-18 | 716 | 728 | 716 | 728 | 21,400 | 728 |
| 2015-09-17 | 722 | 725 | 718 | 723 | 14,700 | 723 |
| 2015-09-16 | 723 | 723 | 716 | 719 | 5,000 | 719 |
| 2015-09-15 | 712 | 725 | 712 | 716 | 9,100 | 716 |
| 2015-09-14 | 719 | 723 | 713 | 713 | 8,700 | 713 |
| 2015-09-11 | 704 | 718 | 704 | 714 | 31,800 | 714 |
| 2015-09-10 | 710 | 716 | 708 | 712 | 6,500 | 712 |
| 2015-09-09 | 710 | 716 | 702 | 716 | 11,500 | 716 |
| 2015-09-08 | 711 | 711 | 700 | 700 | 15,900 | 700 |
| 2015-09-07 | 710 | 723 | 701 | 710 | 13,700 | 710 |
| 2015-09-04 | 719 | 719 | 705 | 711 | 14,300 | 711 |
| 2015-09-03 | 721 | 722 | 711 | 712 | 13,700 | 712 |
| 2015-09-02 | 712 | 722 | 709 | 713 | 14,400 | 713 |
| 2015-09-01 | 727 | 727 | 715 | 716 | 23,000 | 716 |
| 2015-08-31 | 730 | 730 | 722 | 728 | 10,100 | 728 |
| 2015-08-28 | 732 | 732 | 725 | 729 | 12,600 | 729 |
| 2015-08-27 | 741 | 748 | 721 | 721 | 21,600 | 721 |
| 2015-08-26 | 710 | 735 | 703 | 728 | 20,700 | 728 |
| 2015-08-25 | 701 | 733 | 695 | 706 | 28,300 | 706 |
| 2015-08-24 | 729 | 749 | 714 | 714 | 26,900 | 714 |
| 2015-08-21 | 746 | 757 | 740 | 741 | 20,000 | 741 |
| 2015-08-20 | 771 | 772 | 759 | 760 | 11,100 | 760 |
| 2015-08-19 | 783 | 783 | 760 | 770 | 16,800 | 770 |
| 2015-08-18 | 778 | 784 | 778 | 783 | 37,700 | 783 |
| 2015-08-17 | 770 | 780 | 769 | 777 | 16,500 | 777 |
| 2015-08-14 | 757 | 769 | 757 | 767 | 16,200 | 767 |
| 2015-08-13 | 760 | 770 | 750 | 757 | 12,200 | 757 |
| 2015-08-12 | 760 | 782 | 758 | 766 | 36,200 | 766 |
| 2015-08-11 | 752 | 770 | 751 | 760 | 40,500 | 760 |
| 2015-08-10 | 747 | 751 | 736 | 751 | 15,100 | 751 |
| 2015-08-07 | 745 | 746 | 740 | 744 | 10,800 | 744 |
| 2015-08-06 | 745 | 748 | 736 | 746 | 19,200 | 746 |
| 2015-08-05 | 745 | 745 | 738 | 743 | 14,300 | 743 |
| 2015-08-04 | 740 | 745 | 739 | 745 | 12,500 | 745 |
| 2015-08-03 | 737 | 744 | 729 | 741 | 18,300 | 741 |
| 2015-07-31 | 724 | 736 | 724 | 736 | 17,400 | 736 |
| 2015-07-30 | 725 | 732 | 721 | 725 | 13,600 | 725 |
| 2015-07-29 | 720 | 726 | 715 | 719 | 35,600 | 719 |
| 2015-07-28 | 720 | 726 | 718 | 721 | 21,500 | 721 |
| 2015-07-27 | 735 | 735 | 723 | 723 | 15,600 | 723 |
| 2015-07-24 | 740 | 740 | 734 | 736 | 10,600 | 736 |
| 2015-07-23 | 733 | 740 | 733 | 740 | 10,700 | 740 |
| 2015-07-22 | 732 | 736 | 732 | 734 | 5,700 | 734 |
| 2015-07-21 | 740 | 740 | 735 | 737 | 10,700 | 737 |
| 2015-07-17 | 735 | 740 | 732 | 735 | 9,800 | 735 |
| 2015-07-16 | 725 | 735 | 725 | 734 | 38,300 | 734 |
| 2015-07-15 | 723 | 726 | 718 | 726 | 20,000 | 726 |
| 2015-07-14 | 719 | 725 | 716 | 722 | 34,400 | 722 |
| 2015-07-13 | 715 | 719 | 713 | 719 | 21,300 | 719 |
| 2015-07-10 | 709 | 714 | 708 | 712 | 37,200 | 712 |
| 2015-07-09 | 710 | 713 | 707 | 709 | 31,600 | 709 |
| 2015-07-08 | 718 | 720 | 711 | 711 | 21,700 | 711 |
| 2015-07-07 | 719 | 720 | 715 | 715 | 17,800 | 715 |
| 2015-07-06 | 711 | 717 | 711 | 711 | 20,000 | 711 |
| 2015-07-03 | 715 | 717 | 711 | 716 | 13,400 | 716 |
| 2015-07-02 | 713 | 717 | 712 | 715 | 9,900 | 715 |
| 2015-07-01 | 709 | 712 | 709 | 710 | 10,900 | 710 |
| 2015-06-30 | 709 | 712 | 709 | 710 | 13,700 | 710 |
| 2015-06-29 | 710 | 713 | 710 | 710 | 22,100 | 710 |
| 2015-06-26 | 714 | 715 | 710 | 712 | 15,500 | 712 |
| 2015-06-25 | 717 | 717 | 714 | 714 | 10,600 | 714 |
| 2015-06-24 | 716 | 716 | 712 | 716 | 21,400 | 716 |
| 2015-06-23 | 715 | 717 | 713 | 716 | 11,300 | 716 |
| 2015-06-22 | 711 | 715 | 711 | 714 | 9,000 | 714 |
| 2015-06-19 | 712 | 716 | 712 | 713 | 5,200 | 713 |
| 2015-06-18 | 711 | 712 | 710 | 710 | 12,700 | 710 |
| 2015-06-17 | 714 | 715 | 711 | 711 | 6,700 | 711 |
| 2015-06-16 | 713 | 716 | 713 | 713 | 10,900 | 713 |
| 2015-06-15 | 713 | 715 | 713 | 715 | 2,800 | 715 |
| 2015-06-12 | 713 | 715 | 713 | 713 | 31,800 | 713 |
| 2015-06-11 | 712 | 714 | 711 | 713 | 8,900 | 713 |
| 2015-06-10 | 714 | 714 | 710 | 710 | 17,100 | 710 |
| 2015-06-09 | 714 | 716 | 713 | 713 | 13,400 | 713 |
| 2015-06-08 | 715 | 716 | 712 | 714 | 20,900 | 714 |
| 2015-06-05 | 715 | 719 | 715 | 715 | 11,100 | 715 |
| 2015-06-04 | 720 | 720 | 715 | 716 | 8,600 | 716 |
| 2015-06-03 | 715 | 719 | 715 | 719 | 6,200 | 719 |
| 2015-06-02 | 715 | 719 | 713 | 715 | 11,300 | 715 |
| 2015-06-01 | 718 | 718 | 714 | 715 | 8,600 | 715 |
| 2015-05-29 | 715 | 720 | 715 | 718 | 7,800 | 718 |
| 2015-05-28 | 720 | 722 | 712 | 715 | 16,300 | 715 |
| 2015-05-27 | 720 | 722 | 718 | 719 | 12,400 | 719 |
| 2015-05-26 | 714 | 720 | 714 | 716 | 8,800 | 716 |
| 2015-05-25 | 719 | 719 | 712 | 712 | 14,300 | 712 |
| 2015-05-22 | 717 | 718 | 710 | 711 | 13,300 | 711 |
| 2015-05-21 | 719 | 723 | 718 | 718 | 9,600 | 718 |
| 2015-05-20 | 719 | 723 | 712 | 721 | 19,400 | 721 |
| 2015-05-19 | 720 | 724 | 714 | 718 | 13,300 | 718 |
| 2015-05-18 | 711 | 719 | 711 | 719 | 9,400 | 719 |
| 2015-05-15 | 710 | 718 | 709 | 713 | 10,100 | 713 |
| 2015-05-14 | 709 | 712 | 707 | 708 | 17,700 | 708 |
| 2015-05-13 | 710 | 713 | 710 | 710 | 8,200 | 710 |
| 2015-05-12 | 710 | 715 | 709 | 710 | 10,000 | 710 |
| 2015-05-11 | 713 | 717 | 708 | 713 | 13,600 | 713 |
| 2015-05-08 | 712 | 719 | 712 | 712 | 11,800 | 712 |
| 2015-05-07 | 713 | 723 | 712 | 713 | 8,400 | 713 |
| 2015-05-01 | 715 | 723 | 713 | 714 | 20,800 | 714 |
| 2015-04-30 | 722 | 722 | 715 | 717 | 17,900 | 717 |
| 2015-04-28 | 722 | 722 | 720 | 722 | 11,600 | 722 |
| 2015-04-27 | 721 | 723 | 720 | 722 | 13,600 | 722 |
| 2015-04-24 | 722 | 724 | 721 | 721 | 17,700 | 721 |
| 2015-04-23 | 724 | 727 | 721 | 722 | 12,300 | 722 |
| 2015-04-22 | 726 | 727 | 724 | 724 | 6,000 | 724 |
| 2015-04-21 | 722 | 726 | 722 | 726 | 5,800 | 726 |
| 2015-04-20 | 720 | 725 | 720 | 723 | 11,000 | 723 |
| 2015-04-17 | 721 | 725 | 721 | 721 | 10,200 | 721 |
| 2015-04-16 | 725 | 725 | 721 | 723 | 9,200 | 723 |
| 2015-04-15 | 721 | 727 | 721 | 722 | 6,000 | 722 |
| 2015-04-14 | 719 | 724 | 719 | 724 | 6,200 | 724 |
| 2015-04-13 | 720 | 724 | 717 | 719 | 10,000 | 719 |
| 2015-04-10 | 723 | 725 | 718 | 722 | 19,300 | 722 |
| 2015-04-09 | 726 | 727 | 720 | 725 | 6,300 | 725 |
| 2015-04-08 | 720 | 734 | 714 | 729 | 44,200 | 729 |
| 2015-04-07 | 713 | 717 | 713 | 716 | 8,400 | 716 |
| 2015-04-06 | 713 | 717 | 713 | 713 | 5,100 | 713 |
| 2015-04-03 | 721 | 721 | 712 | 713 | 11,100 | 713 |
| 2015-04-02 | 717 | 724 | 714 | 721 | 17,600 | 721 |
| 2015-04-01 | 718 | 718 | 709 | 713 | 15,800 | 713 |
| 2015-03-31 | 718 | 718 | 711 | 713 | 10,700 | 713 |
| 2015-03-30 | 709 | 715 | 709 | 712 | 12,100 | 712 |
| 2015-03-27 | 712 | 718 | 712 | 712 | 10,100 | 712 |
| 2015-03-26 | 716 | 719 | 711 | 713 | 12,500 | 713 |
| 2015-03-25 | 723 | 723 | 715 | 716 | 8,600 | 716 |
| 2015-03-24 | 720 | 724 | 711 | 721 | 16,200 | 721 |
| 2015-03-23 | 725 | 725 | 719 | 724 | 9,600 | 724 |
| 2015-03-20 | 724 | 724 | 718 | 721 | 9,700 | 721 |
| 2015-03-19 | 720 | 723 | 717 | 717 | 7,000 | 717 |
| 2015-03-18 | 720 | 724 | 717 | 720 | 12,400 | 720 |
| 2015-03-17 | 720 | 722 | 715 | 719 | 23,200 | 719 |
| 2015-03-16 | 717 | 719 | 715 | 717 | 10,100 | 717 |
| 2015-03-13 | 715 | 717 | 713 | 714 | 33,300 | 714 |
| 2015-03-12 | 713 | 714 | 709 | 712 | 14,900 | 712 |
| 2015-03-11 | 710 | 713 | 709 | 711 | 10,400 | 711 |
| 2015-03-10 | 712 | 712 | 710 | 711 | 12,000 | 711 |
| 2015-03-09 | 711 | 713 | 709 | 712 | 10,200 | 712 |
| 2015-03-06 | 710 | 714 | 710 | 711 | 15,900 | 711 |
| 2015-03-05 | 713 | 713 | 711 | 711 | 4,400 | 711 |
| 2015-03-04 | 714 | 714 | 709 | 710 | 13,200 | 710 |
| 2015-03-03 | 710 | 714 | 710 | 712 | 12,100 | 712 |
| 2015-03-02 | 710 | 713 | 709 | 710 | 8,000 | 710 |
| 2015-02-27 | 713 | 713 | 708 | 709 | 12,400 | 709 |
| 2015-02-26 | 712 | 714 | 709 | 713 | 16,500 | 713 |
| 2015-02-25 | 710 | 711 | 706 | 709 | 6,700 | 709 |
| 2015-02-24 | 710 | 710 | 704 | 706 | 12,600 | 706 |
| 2015-02-23 | 710 | 710 | 701 | 706 | 19,900 | 706 |
| 2015-02-20 | 707 | 709 | 702 | 709 | 16,600 | 709 |
| 2015-02-19 | 703 | 705 | 702 | 705 | 14,200 | 705 |
| 2015-02-18 | 698 | 705 | 692 | 700 | 23,900 | 700 |
| 2015-02-17 | 694 | 695 | 689 | 690 | 27,200 | 690 |
| 2015-02-16 | 704 | 704 | 693 | 693 | 25,900 | 693 |
| 2015-02-13 | 712 | 712 | 696 | 696 | 29,300 | 696 |
| 2015-02-12 | 712 | 712 | 698 | 698 | 42,500 | 698 |
| 2015-02-10 | 714 | 715 | 704 | 706 | 15,800 | 706 |
| 2015-02-09 | 715 | 715 | 707 | 711 | 9,100 | 711 |
| 2015-02-06 | 716 | 716 | 705 | 705 | 9,900 | 705 |
| 2015-02-05 | 714 | 719 | 707 | 712 | 8,700 | 712 |
| 2015-02-04 | 717 | 717 | 701 | 710 | 14,900 | 710 |
| 2015-02-03 | 709 | 709 | 702 | 702 | 13,700 | 702 |
| 2015-02-02 | 731 | 731 | 706 | 708 | 28,300 | 708 |
| 2015-01-30 | 711 | 718 | 709 | 713 | 13,200 | 713 |
| 2015-01-29 | 713 | 714 | 709 | 709 | 10,000 | 709 |
| 2015-01-28 | 712 | 712 | 705 | 711 | 19,300 | 711 |
| 2015-01-27 | 708 | 717 | 705 | 714 | 13,900 | 714 |
| 2015-01-26 | 710 | 711 | 705 | 708 | 15,800 | 708 |
| 2015-01-23 | 719 | 719 | 706 | 710 | 11,400 | 710 |
| 2015-01-22 | 720 | 720 | 705 | 712 | 13,600 | 712 |
| 2015-01-21 | 716 | 720 | 711 | 712 | 11,900 | 712 |
| 2015-01-20 | 715 | 720 | 710 | 716 | 13,700 | 716 |
| 2015-01-19 | 709 | 713 | 705 | 708 | 8,100 | 708 |
| 2015-01-16 | 707 | 712 | 702 | 707 | 16,600 | 707 |
| 2015-01-15 | 708 | 716 | 707 | 715 | 10,400 | 715 |
| 2015-01-14 | 710 | 713 | 708 | 708 | 10,600 | 708 |
| 2015-01-13 | 715 | 718 | 709 | 718 | 19,600 | 718 |
| 2015-01-09 | 723 | 723 | 714 | 718 | 19,500 | 718 |
| 2015-01-08 | 726 | 730 | 721 | 721 | 20,300 | 721 |
| 2015-01-07 | 728 | 732 | 726 | 727 | 30,300 | 727 |
| 2015-01-06 | 739 | 742 | 728 | 732 | 46,600 | 732 |
| 2015-01-05 | 761 | 762 | 750 | 750 | 32,000 | 750 |
分割・併合履歴 ： なし
