2009 鳥越製粉(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	658	668	655	668	72,800	668
2021-12-29	655	660	651	659	231,900	659
2021-12-28	669	675	667	669	254,900	669
2021-12-27	673	674	665	669	156,500	669
2021-12-24	682	682	672	673	113,000	673
2021-12-23	683	684	679	680	104,600	680
2021-12-22	689	689	682	684	83,700	684
2021-12-21	695	695	686	686	100,700	686
2021-12-20	705	705	689	690	163,100	690
2021-12-17	707	709	705	706	127,400	706
2021-12-16	714	714	707	711	105,900	711
2021-12-15	711	714	708	708	55,300	708
2021-12-14	715	716	710	710	45,400	710
2021-12-13	718	718	712	713	61,600	713
2021-12-10	715	717	709	714	384,500	714
2021-12-09	716	721	711	714	82,200	714
2021-12-08	719	719	714	718	58,500	718
2021-12-07	714	717	712	717	85,700	717
2021-12-06	706	712	704	705	108,400	705
2021-12-03	702	706	697	706	145,500	706
2021-12-02	705	714	696	696	119,600	696
2021-12-01	710	718	707	709	55,500	709
2021-11-30	723	732	710	710	70,900	710
2021-11-29	724	724	711	711	98,100	711
2021-11-26	744	744	731	732	76,300	732
2021-11-25	741	742	737	742	19,500	742
2021-11-24	746	750	741	741	26,200	741
2021-11-22	740	748	738	745	26,900	745
2021-11-19	743	747	738	747	48,000	747
2021-11-18	753	754	743	743	33,200	743
2021-11-17	763	764	753	753	25,500	753
2021-11-16	768	770	763	763	17,800	763
2021-11-15	766	766	760	765	20,900	765
2021-11-12	755	765	755	760	25,600	760
2021-11-11	756	765	754	754	20,000	754
2021-11-10	761	764	752	756	20,800	756
2021-11-09	763	768	760	760	22,400	760
2021-11-08	775	776	767	767	27,900	767
2021-11-05	777	777	768	772	20,600	772
2021-11-04	772	778	768	778	29,200	778
2021-11-02	767	770	763	769	20,400	769
2021-11-01	772	772	766	770	31,600	770
2021-10-29	765	766	761	766	23,800	766
2021-10-28	761	765	757	764	17,700	764
2021-10-27	761	763	760	760	12,800	760
2021-10-26	760	762	757	760	15,100	760
2021-10-25	758	761	756	756	9,800	756
2021-10-22	758	765	758	758	24,800	758
2021-10-21	760	766	759	766	14,900	766
2021-10-20	767	767	762	762	15,800	762
2021-10-19	758	766	755	766	17,100	766
2021-10-18	757	760	747	760	34,600	760
2021-10-15	733	757	733	757	44,800	757
2021-10-14	737	737	727	731	57,300	731
2021-10-13	751	754	729	731	110,200	731
2021-10-12	767	768	750	751	87,900	751
2021-10-11	768	769	763	769	32,700	769
2021-10-08	771	774	766	769	19,700	769
2021-10-07	771	775	765	765	19,700	765
2021-10-06	766	775	762	771	39,500	771
2021-10-05	762	766	758	759	46,500	759
2021-10-04	772	772	766	769	21,100	769
2021-10-01	771	774	764	765	58,700	765
2021-09-30	776	780	774	774	31,100	774
2021-09-29	774	775	768	772	74,600	772
2021-09-28	789	789	777	780	59,700	780
2021-09-27	796	796	785	785	24,200	785
2021-09-24	785	794	783	794	33,300	794
2021-09-22	788	788	776	776	38,600	776
2021-09-21	790	791	785	786	36,000	786
2021-09-17	800	800	793	798	35,700	798
2021-09-16	798	799	793	799	30,100	799
2021-09-15	798	798	792	797	25,300	797
2021-09-14	796	800	792	800	34,500	800
2021-09-13	794	796	790	796	30,400	796
2021-09-10	790	794	789	794	46,700	794
2021-09-09	791	793	788	791	20,300	791
2021-09-08	794	795	789	795	28,500	795
2021-09-07	793	794	787	794	33,000	794
2021-09-06	793	793	786	792	27,900	792
2021-09-03	780	789	780	788	25,100	788
2021-09-02	786	786	778	779	21,900	779
2021-09-01	785	789	781	785	19,900	785
2021-08-31	790	792	784	784	24,200	784
2021-08-30	785	789	784	787	23,500	787
2021-08-27	785	785	780	783	11,500	783
2021-08-26	783	786	779	786	20,900	786
2021-08-25	782	786	778	778	24,300	778
2021-08-24	781	783	778	782	14,200	782
2021-08-23	781	785	776	780	17,100	780
2021-08-20	783	789	775	775	26,500	775
2021-08-19	784	784	780	783	20,600	783
2021-08-18	792	794	781	784	26,900	784
2021-08-17	797	798	788	790	18,800	790
2021-08-16	811	813	793	794	25,200	794
2021-08-13	808	809	802	802	29,200	802
2021-08-12	822	822	809	810	28,600	810
2021-08-11	820	821	815	821	8,600	821
2021-08-10	815	821	814	815	14,700	815
2021-08-06	806	815	806	814	5,100	814
2021-08-05	811	814	806	806	4,200	806
2021-08-04	807	810	806	810	6,700	810
2021-08-03	819	819	810	810	9,600	810
2021-08-02	796	817	796	817	20,100	817
2021-07-30	804	804	795	795	10,100	795
2021-07-29	802	804	799	804	9,100	804
2021-07-28	800	802	796	802	9,300	802
2021-07-27	795	800	793	800	9,400	800
2021-07-26	790	797	788	796	14,200	796
2021-07-21	780	783	779	783	4,500	783
2021-07-20	782	786	778	779	7,100	779
2021-07-19	788	788	781	782	15,700	782
2021-07-16	786	790	786	788	5,700	788
2021-07-15	797	799	789	789	11,300	789
2021-07-14	800	800	797	798	5,600	798
2021-07-13	791	805	790	805	24,500	805
2021-07-12	775	791	775	791	19,000	791
2021-07-09	771	777	762	769	40,200	769
2021-07-08	780	780	775	775	29,500	775
2021-07-07	782	783	780	780	16,700	780
2021-07-06	786	786	782	782	12,700	782
2021-07-05	783	785	781	781	12,800	781
2021-07-02	779	786	779	782	16,600	782
2021-07-01	781	782	778	778	25,100	778
2021-06-30	783	784	780	780	22,400	780
2021-06-29	784	788	781	781	22,800	781
2021-06-28	789	790	782	787	17,700	787
2021-06-25	791	791	782	782	15,100	782
2021-06-24	781	784	780	780	15,900	780
2021-06-23	787	788	782	782	15,100	782
2021-06-22	790	792	783	788	19,800	788
2021-06-21	789	789	780	780	44,200	780
2021-06-18	792	795	790	790	21,300	790
2021-06-17	800	800	791	791	25,100	791
2021-06-16	791	805	791	803	16,500	803
2021-06-15	792	794	790	790	18,900	790
2021-06-14	797	798	790	790	20,600	790
2021-06-11	791	794	791	791	31,100	791
2021-06-10	793	796	791	795	23,400	795
2021-06-09	795	798	793	793	16,700	793
2021-06-08	794	801	793	793	20,500	793
2021-06-07	796	798	793	793	21,300	793
2021-06-04	797	801	796	796	16,500	796
2021-06-03	796	802	796	796	16,100	796
2021-06-02	803	804	794	796	35,400	796
2021-06-01	809	811	804	804	10,900	804
2021-05-31	823	823	807	807	12,600	807
2021-05-28	810	823	804	823	13,500	823
2021-05-27	812	814	802	802	10,300	802
2021-05-26	807	824	807	812	19,600	812
2021-05-25	812	814	804	805	11,800	805
2021-05-24	814	814	807	812	10,100	812
2021-05-21	815	816	805	807	9,400	807
2021-05-20	805	814	803	808	9,100	808
2021-05-19	807	814	798	801	16,600	801
2021-05-18	805	814	802	814	14,000	814
2021-05-17	806	807	800	800	16,700	800
2021-05-14	801	810	797	797	38,500	797
2021-05-13	802	810	800	800	27,600	800
2021-05-12	808	812	804	804	17,900	804
2021-05-11	820	820	806	806	20,900	806
2021-05-10	817	822	813	818	9,000	818
2021-05-07	806	819	806	811	10,100	811
2021-05-06	805	819	804	804	17,400	804
2021-04-30	811	813	803	803	15,800	803
2021-04-28	813	816	806	806	20,200	806
2021-04-27	818	819	810	810	19,200	810
2021-04-26	823	823	815	816	14,300	816
2021-04-23	819	829	819	823	12,900	823
2021-04-22	816	828	816	821	7,800	821
2021-04-21	822	822	809	815	31,200	815
2021-04-20	830	832	821	822	24,400	822
2021-04-19	842	843	836	840	10,000	840
2021-04-16	830	837	826	834	8,700	834
2021-04-15	821	829	821	825	6,000	825
2021-04-14	823	826	820	820	20,900	820
2021-04-13	828	831	823	823	14,800	823
2021-04-12	840	840	825	825	9,400	825
2021-04-09	830	843	825	826	19,400	826
2021-04-08	844	845	822	822	49,400	822
2021-04-07	841	850	841	847	15,500	847
2021-04-06	855	855	839	841	22,200	841
2021-04-05	858	858	845	850	17,000	850
2021-04-02	839	849	836	849	11,700	849
2021-04-01	840	849	834	834	34,600	834
2021-03-31	868	869	837	837	61,100	837
2021-03-30	886	886	867	867	20,100	867
2021-03-29	879	885	867	885	34,900	885
2021-03-26	883	883	862	871	23,000	871
2021-03-25	857	868	856	868	20,100	868
2021-03-24	868	869	856	856	22,800	856
2021-03-23	890	890	865	867	16,700	867
2021-03-22	889	891	875	887	29,800	887
2021-03-19	875	888	875	888	24,600	888
2021-03-18	876	880	867	879	26,700	879
2021-03-17	866	876	864	876	20,500	876
2021-03-16	872	872	861	872	18,100	872
2021-03-15	863	875	852	871	34,200	871
2021-03-12	863	866	849	855	45,300	855
2021-03-11	870	870	860	864	23,400	864
2021-03-10	873	873	865	869	15,700	869
2021-03-09	865	873	858	871	31,200	871
2021-03-08	866	866	856	860	20,200	860
2021-03-05	850	863	842	863	24,300	863
2021-03-04	848	853	842	848	11,100	848
2021-03-03	859	859	841	845	37,900	845
2021-03-02	861	861	850	859	24,500	859
2021-03-01	853	863	848	861	21,000	861
2021-02-26	849	854	837	837	36,100	837
2021-02-25	850	852	841	848	18,800	848
2021-02-24	859	859	840	849	23,300	849
2021-02-22	858	859	847	859	11,500	859
2021-02-19	851	851	841	850	22,900	850
2021-02-18	859	859	850	850	20,700	850
2021-02-17	860	871	855	859	21,300	859
2021-02-16	880	880	850	853	47,300	853
2021-02-15	879	887	870	876	34,200	876
2021-02-12	880	894	874	874	27,600	874
2021-02-10	896	896	872	880	41,300	880
2021-02-09	899	899	880	895	16,700	895
2021-02-08	890	898	877	898	33,100	898
2021-02-05	869	880	857	875	28,000	875
2021-02-04	867	871	863	865	13,200	865
2021-02-03	848	867	848	865	26,100	865
2021-02-02	842	849	842	848	13,900	848
2021-02-01	841	848	841	842	8,600	842
2021-01-29	858	865	840	841	24,300	841
2021-01-28	852	863	850	858	30,400	858
2021-01-27	854	866	853	853	23,700	853
2021-01-26	875	875	850	850	40,800	850
2021-01-25	860	877	860	872	12,700	872
2021-01-22	870	873	854	860	24,200	860
2021-01-21	885	891	870	874	19,100	874
2021-01-20	884	890	877	883	17,200	883
2021-01-19	889	889	877	877	15,900	877
2021-01-18	881	889	881	881	11,100	881
2021-01-15	897	899	880	885	15,100	885
2021-01-14	893	897	885	897	28,500	897
2021-01-13	908	908	890	894	20,700	894
2021-01-12	938	938	909	910	23,600	910
2021-01-08	905	923	898	923	24,100	923
2021-01-07	915	917	905	910	21,500	910
2021-01-06	899	906	898	900	16,300	900
2021-01-05	902	903	885	902	28,000	902
2021-01-04	925	925	886	903	34,700	903

分割・併合履歴：なし