2009 鳥越製粉(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	602	602	594	594	69,300	594
2022-12-29	595	604	587	602	239,200	602
2022-12-28	610	614	610	613	213,700	613
2022-12-27	613	615	610	610	109,900	610
2022-12-26	616	617	610	610	249,200	610
2022-12-23	615	617	612	613	72,300	613
2022-12-22	615	619	614	616	62,000	616
2022-12-21	617	620	615	615	113,600	615
2022-12-20	630	631	618	619	132,800	619
2022-12-19	635	637	631	631	52,500	631
2022-12-16	635	640	635	636	43,800	636
2022-12-15	635	643	635	640	77,600	640
2022-12-14	629	638	628	638	65,500	638
2022-12-13	625	633	623	631	77,800	631
2022-12-12	623	624	620	622	132,600	622
2022-12-09	624	625	621	622	109,500	622
2022-12-08	620	622	620	621	54,100	621
2022-12-07	619	624	618	620	29,700	620
2022-12-06	625	625	619	620	44,700	620
2022-12-05	625	625	621	624	36,000	624
2022-12-02	619	625	616	622	81,900	622
2022-12-01	623	623	615	620	182,200	620
2022-11-30	625	627	620	620	130,400	620
2022-11-29	628	632	625	625	134,600	625
2022-11-28	630	633	625	630	62,200	630
2022-11-25	625	630	622	629	69,200	629
2022-11-24	622	624	620	622	62,700	622
2022-11-22	619	622	617	619	77,000	619
2022-11-21	616	619	614	614	79,200	614
2022-11-18	622	622	614	615	120,800	615
2022-11-17	620	621	617	621	56,600	621
2022-11-16	610	625	610	622	118,700	622
2022-11-15	616	617	609	609	103,800	609
2022-11-14	625	625	618	618	47,100	618
2022-11-11	625	627	621	622	65,200	622
2022-11-10	623	625	619	622	32,100	622
2022-11-09	624	624	620	620	20,700	620
2022-11-08	622	624	620	623	34,400	623
2022-11-07	616	619	614	619	25,700	619
2022-11-04	615	618	614	614	41,600	614
2022-11-02	617	622	616	619	32,900	619
2022-11-01	617	618	614	614	26,900	614
2022-10-31	616	617	608	616	52,100	616
2022-10-28	615	616	608	608	176,200	608
2022-10-27	623	623	615	615	27,600	615
2022-10-26	617	625	614	623	48,600	623
2022-10-25	617	617	610	612	47,100	612
2022-10-24	619	619	611	612	53,700	612
2022-10-21	620	620	614	615	93,900	615
2022-10-20	625	625	620	620	70,700	620
2022-10-19	628	631	625	625	45,200	625
2022-10-18	631	631	626	627	41,500	627
2022-10-17	634	635	625	627	46,700	627
2022-10-14	633	638	632	632	44,700	632
2022-10-13	645	645	630	630	57,300	630
2022-10-12	645	645	631	636	57,900	636
2022-10-11	665	665	645	646	73,700	646
2022-10-07	670	676	670	673	22,700	673
2022-10-06	671	680	671	678	24,800	678
2022-10-05	680	683	670	671	25,800	671
2022-10-04	674	680	661	679	50,800	679
2022-10-03	677	677	650	651	23,300	651
2022-09-30	669	669	658	661	19,000	661
2022-09-29	665	667	653	667	23,900	667
2022-09-28	661	661	644	659	27,300	659
2022-09-27	644	656	644	648	18,500	648
2022-09-26	658	658	642	642	32,200	642
2022-09-22	654	658	652	655	14,800	655
2022-09-21	660	660	654	654	14,100	654
2022-09-20	649	663	649	660	24,300	660
2022-09-16	650	652	648	648	11,300	648
2022-09-15	655	655	647	650	16,300	650
2022-09-14	650	657	650	650	25,500	650
2022-09-13	658	665	658	661	9,500	661
2022-09-12	659	663	657	663	7,800	663
2022-09-09	649	657	649	657	20,700	657
2022-09-08	641	654	641	654	30,600	654
2022-09-07	652	654	645	645	21,600	645
2022-09-06	652	659	652	653	23,600	653
2022-09-05	661	661	650	653	22,400	653
2022-09-02	665	665	659	664	14,700	664
2022-09-01	666	667	660	660	19,800	660
2022-08-31	666	670	666	667	9,200	667
2022-08-30	668	670	665	670	7,000	670
2022-08-29	664	669	663	663	18,200	663
2022-08-26	677	677	668	668	12,800	668
2022-08-25	667	671	667	670	10,500	670
2022-08-24	665	666	664	666	9,000	666
2022-08-23	672	672	666	666	6,200	666
2022-08-22	668	671	666	670	7,000	670
2022-08-19	665	669	665	668	12,800	668
2022-08-18	675	675	664	665	20,000	665
2022-08-17	672	680	672	678	17,800	678
2022-08-16	670	674	667	672	22,200	672
2022-08-15	671	673	664	668	19,000	668
2022-08-12	664	674	662	674	35,900	674
2022-08-10	650	659	650	659	22,300	659
2022-08-09	657	660	657	657	8,500	657
2022-08-08	650	659	650	659	12,300	659
2022-08-05	650	659	650	659	9,300	659
2022-08-04	659	659	647	647	20,000	647
2022-08-03	655	659	651	659	11,000	659
2022-08-02	670	670	656	656	19,600	656
2022-08-01	669	670	660	670	16,400	670
2022-07-29	667	667	655	659	15,600	659
2022-07-28	668	670	662	663	18,900	663
2022-07-27	670	672	665	665	11,200	665
2022-07-26	666	672	662	670	22,100	670
2022-07-25	660	661	655	661	10,800	661
2022-07-22	655	659	654	654	12,100	654
2022-07-21	655	661	655	660	14,600	660
2022-07-20	652	659	652	659	21,500	659
2022-07-19	652	652	646	651	13,900	651
2022-07-15	650	657	649	652	13,300	652
2022-07-14	651	652	648	648	10,900	648
2022-07-13	653	658	653	653	16,300	653
2022-07-12	668	669	651	651	23,100	651
2022-07-11	654	667	654	667	28,600	667
2022-07-08	653	661	649	649	30,100	649
2022-07-07	650	656	650	655	15,700	655
2022-07-06	651	658	651	651	19,500	651
2022-07-05	660	660	655	655	22,000	655
2022-07-04	650	654	648	652	16,400	652
2022-07-01	645	650	642	647	21,000	647
2022-06-30	641	653	641	642	37,700	642
2022-06-29	650	659	632	632	94,400	632
2022-06-28	650	653	646	652	16,200	652
2022-06-27	650	651	644	650	12,500	650
2022-06-24	660	660	647	647	14,500	647
2022-06-23	639	654	639	654	27,000	654
2022-06-22	642	643	638	638	10,100	638
2022-06-21	633	641	633	639	21,500	639
2022-06-20	637	640	631	632	20,000	632
2022-06-17	631	640	631	634	21,500	634
2022-06-16	638	640	636	638	11,700	638
2022-06-15	633	635	630	630	29,900	630
2022-06-14	640	641	631	631	33,100	631
2022-06-13	645	649	641	641	15,200	641
2022-06-10	646	651	646	646	23,100	646
2022-06-09	647	655	647	653	19,500	653
2022-06-08	646	653	646	649	14,600	649
2022-06-07	645	653	643	645	22,100	645
2022-06-06	638	643	638	642	18,000	642
2022-06-03	640	642	638	639	21,300	639
2022-06-02	649	649	640	640	20,300	640
2022-06-01	644	651	644	649	23,300	649
2022-05-31	645	653	643	644	30,100	644
2022-05-30	656	660	639	639	113,400	639
2022-05-27	655	655	646	653	23,200	653
2022-05-26	660	662	653	656	21,500	656
2022-05-25	650	654	647	650	14,700	650
2022-05-24	659	659	649	650	15,300	650
2022-05-23	649	660	649	660	20,500	660
2022-05-20	637	644	631	644	24,600	644
2022-05-19	644	645	637	637	26,600	637
2022-05-18	649	654	648	654	15,500	654
2022-05-17	654	654	645	646	19,900	646
2022-05-16	660	661	648	653	27,900	653
2022-05-13	637	657	637	657	36,900	657
2022-05-12	645	647	636	636	15,300	636
2022-05-11	646	650	638	650	15,000	650
2022-05-10	640	645	635	641	17,300	641
2022-05-09	650	650	640	640	18,600	640
2022-05-06	647	651	643	643	22,100	643
2022-05-02	647	653	647	651	16,700	651
2022-04-28	630	648	630	646	50,200	646
2022-04-27	654	654	627	629	107,700	629
2022-04-26	659	659	650	653	23,300	653
2022-04-25	642	649	637	646	18,600	646
2022-04-22	643	645	639	642	10,700	642
2022-04-21	645	650	645	650	17,200	650
2022-04-20	634	647	633	645	20,300	645
2022-04-19	634	634	629	631	13,300	631
2022-04-18	637	637	624	630	30,800	630
2022-04-15	635	637	633	637	18,600	637
2022-04-14	640	643	640	641	8,000	641
2022-04-13	633	641	632	640	26,000	640
2022-04-12	644	644	633	633	25,200	633
2022-04-11	650	650	640	647	21,200	647
2022-04-08	648	652	645	651	34,300	651
2022-04-07	650	650	643	649	24,100	649
2022-04-06	655	656	650	650	26,500	650
2022-04-05	668	668	655	657	25,800	657
2022-04-04	670	673	659	660	32,200	660
2022-04-01	655	669	652	669	21,200	669
2022-03-31	670	675	659	659	36,400	659
2022-03-30	681	683	671	683	39,500	683
2022-03-29	678	689	676	689	29,600	689
2022-03-28	675	681	675	680	16,500	680
2022-03-25	683	687	674	676	34,000	676
2022-03-24	671	681	666	681	26,200	681
2022-03-23	672	676	669	673	41,900	673
2022-03-22	665	670	657	664	35,700	664
2022-03-18	668	669	658	660	28,700	660
2022-03-17	670	674	661	674	30,600	674
2022-03-16	669	671	660	670	28,500	670
2022-03-15	658	669	655	669	32,900	669
2022-03-14	658	658	651	654	14,900	654
2022-03-11	653	661	653	655	35,300	655
2022-03-10	641	667	639	667	40,700	667
2022-03-09	635	646	631	631	31,300	631
2022-03-08	632	647	632	640	37,300	640
2022-03-07	651	651	635	639	47,300	639
2022-03-04	656	659	651	651	23,000	651
2022-03-03	666	670	658	658	20,800	658
2022-03-02	665	673	661	666	38,700	666
2022-03-01	668	674	666	674	43,800	674
2022-02-28	657	668	655	668	34,200	668
2022-02-25	663	663	652	654	24,600	654
2022-02-24	663	666	652	663	53,600	663
2022-02-22	670	670	664	667	17,700	667
2022-02-21	670	672	665	669	21,300	669
2022-02-18	670	672	666	672	18,100	672
2022-02-17	671	672	665	667	15,500	667
2022-02-16	664	673	664	673	31,100	673
2022-02-15	659	665	659	664	20,700	664
2022-02-14	656	662	651	657	27,100	657
2022-02-10	650	658	650	658	20,100	658
2022-02-09	660	660	649	652	29,200	652
2022-02-08	648	659	648	655	24,700	655
2022-02-07	650	653	647	647	21,200	647
2022-02-04	647	652	644	647	19,900	647
2022-02-03	655	658	647	647	24,500	647
2022-02-02	645	656	645	655	31,300	655
2022-02-01	653	654	645	645	18,300	645
2022-01-31	651	652	647	652	10,400	652
2022-01-28	644	653	640	649	25,900	649
2022-01-27	651	651	632	634	36,400	634
2022-01-26	655	655	644	647	15,100	647
2022-01-25	658	658	649	657	29,600	657
2022-01-24	640	664	637	664	40,800	664
2022-01-21	624	642	623	640	24,600	640
2022-01-20	618	639	618	625	41,900	625
2022-01-19	634	634	620	620	83,400	620
2022-01-18	644	646	637	639	36,300	639
2022-01-17	643	648	642	644	21,600	644
2022-01-14	651	651	641	643	65,000	643
2022-01-13	661	661	650	650	54,500	650
2022-01-12	665	665	659	660	25,500	660
2022-01-11	666	666	657	658	40,500	658
2022-01-07	672	677	666	666	50,800	666
2022-01-06	679	681	672	673	39,500	673
2022-01-05	674	683	671	679	87,800	679
2022-01-04	668	674	657	672	73,200	672

分割・併合履歴：なし