2009 鳥越製粉(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	943	943	925	925	39,700	925
2020-12-29	968	983	932	938	191,600	938
2020-12-28	1,013	1,017	995	997	163,800	997
2020-12-25	1,025	1,031	1,012	1,013	161,600	1,013
2020-12-24	1,008	1,017	999	1,017	105,600	1,017
2020-12-23	998	1,005	995	1,005	63,100	1,005
2020-12-22	1,010	1,011	996	999	85,000	999
2020-12-21	1,021	1,021	1,004	1,009	101,200	1,009
2020-12-18	1,019	1,025	1,005	1,025	228,400	1,025
2020-12-17	1,032	1,034	1,014	1,018	55,400	1,018
2020-12-16	1,031	1,038	1,026	1,026	15,700	1,026
2020-12-15	1,040	1,052	1,025	1,025	21,500	1,025
2020-12-14	1,056	1,065	1,038	1,038	75,800	1,038
2020-12-11	1,015	1,051	1,011	1,051	102,600	1,051
2020-12-10	1,008	1,016	1,003	1,005	38,400	1,005
2020-12-09	1,011	1,016	1,001	1,001	54,200	1,001
2020-12-08	999	1,018	997	1,011	36,500	1,011
2020-12-07	1,060	1,060	998	998	62,500	998
2020-12-04	1,062	1,065	1,056	1,056	67,700	1,056
2020-12-03	1,062	1,065	1,055	1,059	33,700	1,059
2020-12-02	1,072	1,079	1,058	1,058	27,700	1,058
2020-12-01	1,063	1,078	1,053	1,064	29,800	1,064
2020-11-30	1,088	1,089	1,051	1,051	32,900	1,051
2020-11-27	1,078	1,096	1,076	1,086	72,100	1,086
2020-11-26	1,083	1,083	1,072	1,083	22,300	1,083
2020-11-25	1,083	1,092	1,077	1,077	14,200	1,077
2020-11-24	1,099	1,114	1,081	1,083	39,100	1,083
2020-11-20	1,090	1,090	1,079	1,081	19,700	1,081
2020-11-19	1,086	1,095	1,064	1,090	13,600	1,090
2020-11-18	1,085	1,098	1,076	1,086	10,000	1,086
2020-11-17	1,080	1,091	1,056	1,090	18,300	1,090
2020-11-16	1,056	1,105	1,056	1,075	40,800	1,075
2020-11-13	1,067	1,069	1,045	1,050	19,600	1,050
2020-11-12	1,099	1,099	1,068	1,074	16,000	1,074
2020-11-11	1,091	1,099	1,081	1,099	25,300	1,099
2020-11-10	1,082	1,098	1,080	1,090	32,500	1,090
2020-11-09	1,075	1,080	1,061	1,080	21,400	1,080
2020-11-06	1,072	1,078	1,057	1,078	21,400	1,078
2020-11-05	1,042	1,070	1,036	1,070	21,900	1,070
2020-11-04	1,050	1,050	1,028	1,041	14,300	1,041
2020-11-02	1,024	1,050	1,024	1,050	17,200	1,050
2020-10-30	1,040	1,040	1,008	1,009	12,900	1,009
2020-10-29	1,033	1,044	1,031	1,037	5,900	1,037
2020-10-28	1,039	1,045	1,035	1,042	11,200	1,042
2020-10-27	1,042	1,046	1,037	1,045	6,300	1,045
2020-10-26	1,029	1,050	1,028	1,050	13,900	1,050
2020-10-23	1,020	1,030	1,020	1,029	7,700	1,029
2020-10-22	1,020	1,020	1,006	1,015	7,600	1,015
2020-10-21	1,010	1,020	1,009	1,020	5,600	1,020
2020-10-20	1,030	1,030	1,010	1,010	4,800	1,010
2020-10-19	1,010	1,031	1,006	1,030	10,200	1,030
2020-10-16	1,027	1,031	1,006	1,006	12,900	1,006
2020-10-15	1,041	1,048	1,030	1,032	9,600	1,032
2020-10-14	1,035	1,049	1,033	1,041	8,200	1,041
2020-10-13	1,038	1,042	1,035	1,039	5,000	1,039
2020-10-12	1,050	1,053	1,037	1,043	10,000	1,043
2020-10-09	1,065	1,065	1,050	1,058	10,300	1,058
2020-10-08	1,050	1,063	1,044	1,063	15,800	1,063
2020-10-07	1,063	1,063	1,036	1,050	13,800	1,050
2020-10-06	1,074	1,076	1,056	1,063	9,800	1,063
2020-10-05	1,070	1,078	1,062	1,071	18,500	1,071
2020-10-02	1,068	1,080	1,066	1,066	24,400	1,066
2020-09-30	1,084	1,084	1,059	1,059	19,600	1,059
2020-09-29	1,065	1,097	1,037	1,091	33,600	1,091
2020-09-28	1,050	1,080	1,005	1,080	52,500	1,080
2020-09-25	1,085	1,100	1,051	1,058	42,000	1,058
2020-09-24	1,061	1,084	1,045	1,084	44,100	1,084
2020-09-23	1,031	1,060	1,031	1,060	23,400	1,060
2020-09-18	1,035	1,050	1,030	1,050	42,400	1,050
2020-09-17	1,020	1,034	1,012	1,034	39,400	1,034
2020-09-16	993	1,012	990	1,012	27,600	1,012
2020-09-15	972	992	970	992	21,900	992
2020-09-14	955	970	954	970	20,100	970
2020-09-11	949	950	941	950	30,100	950
2020-09-10	945	947	940	947	20,900	947
2020-09-09	933	945	933	944	24,700	944
2020-09-08	934	944	932	944	13,000	944
2020-09-07	928	938	926	936	7,300	936
2020-09-04	921	929	921	922	6,500	922
2020-09-03	929	929	925	925	4,300	925
2020-09-02	927	931	924	929	4,400	929
2020-09-01	933	933	926	929	7,300	929
2020-08-31	928	941	922	931	12,200	931
2020-08-28	925	929	918	928	9,700	928
2020-08-27	910	926	910	926	5,100	926
2020-08-26	926	928	917	917	5,900	917
2020-08-25	902	913	902	911	6,800	911
2020-08-24	901	910	895	900	10,300	900
2020-08-21	902	905	901	902	5,700	902
2020-08-20	913	918	900	900	8,200	900
2020-08-19	924	925	914	916	4,400	916
2020-08-18	925	929	920	922	9,000	922
2020-08-17	934	934	926	927	3,200	927
2020-08-14	934	935	932	934	7,500	934
2020-08-13	934	935	924	935	14,700	935
2020-08-12	931	935	921	935	21,400	935
2020-08-11	916	929	901	929	18,200	929
2020-08-07	924	924	908	923	5,600	923
2020-08-06	933	933	921	927	3,100	927
2020-08-05	926	933	924	933	4,100	933
2020-08-04	924	933	924	931	8,400	931
2020-08-03	911	922	909	922	5,000	922
2020-07-31	913	913	898	901	8,800	901
2020-07-30	925	928	918	928	6,900	928
2020-07-29	928	928	913	913	5,500	913
2020-07-28	929	930	913	918	10,400	918
2020-07-27	906	932	906	932	13,500	932
2020-07-22	930	930	906	906	8,800	906
2020-07-21	911	928	906	928	16,500	928
2020-07-20	911	911	901	911	6,700	911
2020-07-17	909	913	907	911	4,800	911
2020-07-16	909	909	900	904	4,300	904
2020-07-15	889	909	880	909	18,300	909
2020-07-14	894	894	884	886	8,400	886
2020-07-13	828	888	828	888	18,800	888
2020-07-10	855	858	815	820	17,600	820
2020-07-09	859	860	855	855	4,000	855
2020-07-08	872	880	856	856	9,300	856
2020-07-07	877	888	863	872	15,600	872
2020-07-06	870	885	852	862	20,400	862
2020-07-03	851	875	851	864	12,300	864
2020-07-02	870	874	851	851	20,500	851
2020-07-01	888	893	872	874	12,600	874
2020-06-30	905	905	887	888	12,400	888
2020-06-29	910	910	886	886	9,900	886
2020-06-26	909	910	901	910	20,700	910
2020-06-25	897	910	890	904	10,000	904
2020-06-24	906	908	895	895	3,100	895
2020-06-23	896	909	894	909	10,800	909
2020-06-22	905	908	893	896	14,600	896
2020-06-19	908	911	901	911	7,500	911
2020-06-18	881	908	881	908	13,000	908
2020-06-17	877	886	863	886	10,300	886
2020-06-16	864	868	853	866	25,100	866
2020-06-15	884	884	846	849	17,600	849
2020-06-12	879	895	855	855	30,600	855
2020-06-11	929	929	900	902	17,300	902
2020-06-10	925	930	919	930	12,700	930
2020-06-09	910	932	904	932	31,800	932
2020-06-08	909	910	897	910	9,200	910
2020-06-05	908	909	902	909	9,100	909
2020-06-04	908	910	897	908	11,500	908
2020-06-03	908	908	893	907	7,300	907
2020-06-02	901	905	894	905	9,300	905
2020-06-01	897	902	890	901	4,100	901
2020-05-29	903	905	894	897	13,800	897
2020-05-28	895	903	883	903	21,800	903
2020-05-27	899	900	884	900	15,800	900
2020-05-26	881	900	876	900	18,300	900
2020-05-25	860	872	860	872	3,100	872
2020-05-22	876	876	860	860	5,100	860
2020-05-21	871	871	864	871	3,100	871
2020-05-20	867	871	865	871	13,200	871
2020-05-19	867	876	860	876	8,500	876
2020-05-18	869	873	843	857	17,300	857
2020-05-15	870	874	861	869	5,800	869
2020-05-14	875	884	859	865	15,000	865
2020-05-13	883	905	865	905	18,500	905
2020-05-12	903	903	888	892	4,800	892
2020-05-11	889	903	880	902	18,800	902
2020-05-08	879	889	864	889	12,900	889
2020-05-07	880	885	866	877	14,600	877
2020-05-01	895	895	875	881	8,100	881
2020-04-30	905	909	890	896	19,700	896
2020-04-28	905	905	880	904	21,800	904
2020-04-27	900	909	895	905	32,300	905
2020-04-24	890	890	874	890	18,200	890
2020-04-23	882	890	880	890	9,100	890
2020-04-22	887	887	873	887	11,200	887
2020-04-21	863	881	854	877	5,800	877
2020-04-20	863	872	859	872	4,400	872
2020-04-17	893	899	874	874	12,700	874
2020-04-16	850	890	841	890	19,000	890
2020-04-15	857	858	836	836	7,600	836
2020-04-14	857	857	837	855	8,700	855
2020-04-13	839	850	833	849	7,200	849
2020-04-10	847	847	831	839	9,700	839
2020-04-09	852	852	830	844	9,400	844
2020-04-08	830	866	830	857	18,300	857
2020-04-07	824	837	794	833	19,200	833
2020-04-06	758	827	758	822	22,600	822
2020-04-03	746	765	746	758	12,000	758
2020-04-02	800	805	760	760	13,700	760
2020-04-01	845	848	805	806	19,500	806
2020-03-31	892	892	839	869	17,800	869
2020-03-30	885	911	879	907	51,600	907
2020-03-27	859	901	859	900	89,900	900
2020-03-26	793	853	765	853	42,000	853
2020-03-25	769	787	739	787	26,100	787
2020-03-24	777	777	732	768	16,800	768
2020-03-23	715	769	705	762	27,900	762
2020-03-19	691	719	690	719	18,300	719
2020-03-18	701	710	684	689	15,100	689
2020-03-17	613	701	611	701	31,900	701
2020-03-16	626	649	626	636	11,900	636
2020-03-13	620	642	607	622	39,700	622
2020-03-12	689	689	660	667	24,500	667
2020-03-11	700	714	696	696	11,500	696
2020-03-10	670	706	658	706	22,500	706
2020-03-09	699	702	670	672	18,600	672
2020-03-06	729	734	710	710	27,800	710
2020-03-05	735	754	733	733	19,500	733
2020-03-04	736	749	734	734	16,200	734
2020-03-03	784	793	734	734	29,600	734
2020-03-02	741	788	741	784	26,700	784
2020-02-28	762	782	754	756	28,100	756
2020-02-27	782	789	763	776	28,300	776
2020-02-26	790	790	761	782	25,900	782
2020-02-25	790	801	771	775	36,400	775
2020-02-21	826	830	816	824	11,000	824
2020-02-20	834	838	826	826	9,300	826
2020-02-19	824	833	818	828	21,800	828
2020-02-18	830	830	819	824	9,500	824
2020-02-17	819	830	811	827	13,100	827
2020-02-14	820	827	814	824	13,800	824
2020-02-13	821	823	814	822	8,800	822
2020-02-12	836	836	820	820	8,000	820
2020-02-10	835	836	830	830	7,100	830
2020-02-07	857	858	830	835	15,300	835
2020-02-06	843	857	843	857	16,400	857
2020-02-05	840	847	830	837	12,300	837
2020-02-04	823	837	823	833	8,700	833
2020-02-03	809	829	809	826	12,800	826
2020-01-31	813	834	813	824	19,800	824
2020-01-30	829	830	816	826	16,100	826
2020-01-29	825	838	825	833	13,900	833
2020-01-28	830	839	820	825	31,900	825
2020-01-27	835	839	831	835	25,400	835
2020-01-24	863	863	842	844	17,700	844
2020-01-23	873	874	863	863	13,500	863
2020-01-22	877	877	865	866	15,200	866
2020-01-21	868	877	865	868	24,800	868
2020-01-20	849	862	848	856	17,500	856
2020-01-17	848	855	842	844	25,700	844
2020-01-16	833	847	828	833	22,400	833
2020-01-15	840	843	833	834	10,600	834
2020-01-14	858	859	842	848	12,800	848
2020-01-10	858	868	854	856	13,200	856
2020-01-09	855	864	852	862	15,400	862
2020-01-08	871	871	850	851	17,700	851
2020-01-07	865	880	864	875	18,200	875
2020-01-06	883	884	863	865	36,600	865

分割・併合履歴：なし