2009 鳥越製粉(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	654	661	649	653	100,500	653
2023-12-28	651	654	646	651	234,700	651
2023-12-27	688	688	680	685	154,400	685
2023-12-26	682	684	679	684	47,400	684
2023-12-25	674	679	674	679	45,700	679
2023-12-22	668	673	665	673	72,400	673
2023-12-21	669	671	666	668	80,000	668
2023-12-20	671	673	668	670	64,500	670
2023-12-19	669	674	666	674	73,500	674
2023-12-18	666	666	655	662	135,700	662
2023-12-15	671	674	664	667	94,400	667
2023-12-14	676	680	663	667	151,400	667
2023-12-13	691	692	677	677	109,700	677
2023-12-12	700	702	690	691	91,400	691
2023-12-11	702	702	694	699	58,500	699
2023-12-08	705	705	692	692	119,800	692
2023-12-07	712	714	707	707	112,000	707
2023-12-06	717	717	709	715	38,200	715
2023-12-05	719	720	712	714	39,000	714
2023-12-04	715	720	712	717	40,600	717
2023-12-01	717	722	716	716	32,100	716
2023-11-30	716	718	712	715	40,900	715
2023-11-29	721	729	716	717	46,300	717
2023-11-28	719	723	715	720	29,000	720
2023-11-27	711	717	711	714	33,400	714
2023-11-24	720	720	707	709	34,300	709
2023-11-22	705	721	700	713	60,100	713
2023-11-21	698	702	696	697	29,500	697
2023-11-20	702	707	698	698	43,800	698
2023-11-17	696	701	695	701	22,500	701
2023-11-16	699	701	690	690	41,100	690
2023-11-15	695	703	690	697	54,000	697
2023-11-14	688	695	681	687	60,900	687
2023-11-13	679	688	670	680	127,500	680
2023-11-10	702	709	699	708	61,100	708
2023-11-09	693	703	691	700	63,200	700
2023-11-08	704	706	691	695	68,400	695
2023-11-07	700	714	698	707	49,800	707
2023-11-06	716	719	700	700	63,800	700
2023-11-02	734	734	711	714	49,700	714
2023-11-01	735	737	718	723	86,200	723
2023-10-31	713	734	711	734	92,900	734
2023-10-30	712	725	710	711	226,500	711
2023-10-27	707	712	704	712	44,900	712
2023-10-26	707	715	702	703	75,500	703
2023-10-25	693	708	691	707	83,100	707
2023-10-24	685	690	678	687	63,800	687
2023-10-23	681	689	680	686	28,900	686
2023-10-20	683	685	679	682	27,400	682
2023-10-19	675	685	674	682	44,200	682
2023-10-18	677	679	674	677	25,400	677
2023-10-17	677	679	672	677	34,400	677
2023-10-16	673	677	670	670	36,200	670
2023-10-13	677	680	673	676	36,200	676
2023-10-12	684	684	675	681	39,000	681
2023-10-11	680	682	675	681	45,600	681
2023-10-10	680	686	679	683	41,200	683
2023-10-06	680	687	678	681	43,700	681
2023-10-05	664	680	664	680	38,400	680
2023-10-04	661	666	656	658	53,300	658
2023-10-03	675	675	663	666	45,600	666
2023-10-02	680	690	674	675	49,100	675
2023-09-29	691	692	676	680	34,800	680
2023-09-28	689	699	680	689	86,800	689
2023-09-27	670	687	666	687	49,000	687
2023-09-26	678	678	666	670	66,900	670
2023-09-25	664	674	660	673	34,100	673
2023-09-22	655	663	650	659	78,900	659
2023-09-21	682	682	668	669	70,900	669
2023-09-20	687	687	680	682	27,700	682
2023-09-19	685	687	677	687	38,400	687
2023-09-15	681	685	675	677	60,900	677
2023-09-14	677	683	675	680	30,700	680
2023-09-13	681	683	674	674	41,600	674
2023-09-12	666	681	666	676	44,200	676
2023-09-11	666	669	665	668	16,700	668
2023-09-08	669	672	666	666	24,100	666
2023-09-07	671	673	669	670	21,500	670
2023-09-06	672	673	668	671	30,100	671
2023-09-05	672	672	668	672	22,300	672
2023-09-04	665	670	664	670	35,300	670
2023-09-01	656	661	656	660	23,400	660
2023-08-31	661	661	650	656	47,300	656
2023-08-30	661	661	652	659	34,900	659
2023-08-29	655	666	654	659	51,300	659
2023-08-28	648	657	647	653	47,800	653
2023-08-25	647	648	644	644	22,600	644
2023-08-24	640	644	639	644	23,900	644
2023-08-23	638	640	634	640	13,900	640
2023-08-22	635	635	632	634	11,800	634
2023-08-21	632	636	632	632	26,200	632
2023-08-18	636	638	633	633	23,900	633
2023-08-17	639	640	633	636	25,500	636
2023-08-16	639	642	639	640	18,400	640
2023-08-15	642	645	640	640	24,600	640
2023-08-14	644	644	639	642	54,400	642
2023-08-10	638	640	631	639	33,200	639
2023-08-09	623	633	621	630	102,100	630
2023-08-08	634	650	633	649	90,900	649
2023-08-07	624	632	624	631	19,700	631
2023-08-04	623	627	623	624	10,200	624
2023-08-03	635	635	621	624	48,000	624
2023-08-02	631	637	628	633	43,600	633
2023-08-01	631	632	629	631	31,700	631
2023-07-31	631	634	630	631	30,200	631
2023-07-28	627	630	624	624	95,300	624
2023-07-27	626	628	623	628	33,500	628
2023-07-26	625	625	622	625	18,500	625
2023-07-25	624	626	622	623	22,300	623
2023-07-24	622	628	620	625	35,700	625
2023-07-21	623	623	618	620	17,500	620
2023-07-20	620	623	620	621	22,200	621
2023-07-19	620	620	618	620	17,100	620
2023-07-18	614	620	614	618	20,900	618
2023-07-14	620	621	614	615	22,500	615
2023-07-13	618	621	617	617	16,500	617
2023-07-12	618	622	617	617	22,100	617
2023-07-11	616	618	614	615	29,300	615
2023-07-10	616	620	615	616	27,000	616
2023-07-07	611	618	610	615	32,200	615
2023-07-06	615	615	612	612	28,400	612
2023-07-05	614	616	613	613	25,700	613
2023-07-04	621	621	615	615	28,200	615
2023-07-03	620	620	616	617	18,900	617
2023-06-30	615	617	613	613	22,800	613
2023-06-29	619	622	614	615	31,300	615
2023-06-28	616	622	615	622	28,400	622
2023-06-27	613	615	610	615	23,400	615
2023-06-26	615	616	611	611	35,800	611
2023-06-23	623	623	614	615	47,600	615
2023-06-22	626	629	619	621	55,200	621
2023-06-21	625	630	624	626	35,400	626
2023-06-20	625	625	622	625	21,600	625
2023-06-19	620	624	620	623	26,200	623
2023-06-16	620	621	618	620	29,500	620
2023-06-15	619	619	616	619	47,200	619
2023-06-14	614	618	613	618	36,300	618
2023-06-13	616	619	613	613	24,500	613
2023-06-12	618	619	615	616	32,900	616
2023-06-09	612	616	611	616	51,800	616
2023-06-08	611	612	609	612	51,000	612
2023-06-07	610	613	607	610	61,200	610
2023-06-06	615	615	610	612	20,600	612
2023-06-05	613	616	611	614	39,100	614
2023-06-02	607	611	607	609	25,700	609
2023-06-01	601	607	600	603	35,200	603
2023-05-31	607	609	601	601	49,700	601
2023-05-30	612	614	607	610	30,000	610
2023-05-29	620	620	613	613	35,100	613
2023-05-26	619	621	615	617	41,900	617
2023-05-25	618	620	616	618	22,200	618
2023-05-24	618	622	618	619	26,100	619
2023-05-23	623	624	616	619	39,300	619
2023-05-22	614	625	614	623	59,400	623
2023-05-19	616	619	614	617	43,900	617
2023-05-18	625	625	616	616	55,700	616
2023-05-17	627	628	623	623	40,300	623
2023-05-16	632	632	627	629	42,400	629
2023-05-15	639	639	630	630	67,400	630
2023-05-12	636	638	633	637	46,900	637
2023-05-11	631	634	629	632	40,200	632
2023-05-10	634	634	628	630	36,000	630
2023-05-09	635	636	633	634	51,900	634
2023-05-08	621	635	621	635	107,900	635
2023-05-02	624	624	618	621	35,200	621
2023-05-01	625	627	622	624	76,000	624
2023-04-28	618	622	617	622	70,300	622
2023-04-27	613	617	613	616	170,300	616
2023-04-26	618	619	614	617	58,000	617
2023-04-25	617	621	615	615	77,500	615
2023-04-24	614	617	612	617	57,800	617
2023-04-21	610	614	607	614	48,000	614
2023-04-20	607	614	605	611	77,800	611
2023-04-19	604	608	603	608	41,800	608
2023-04-18	605	606	602	605	35,100	605
2023-04-17	605	606	602	603	35,800	603
2023-04-14	605	607	604	605	47,300	605
2023-04-13	600	606	600	605	55,000	605
2023-04-12	600	600	597	600	30,800	600
2023-04-11	600	601	596	598	39,000	598
2023-04-10	596	599	596	598	26,100	598
2023-04-07	598	600	596	596	42,700	596
2023-04-06	600	604	598	598	35,600	598
2023-04-05	606	606	599	599	37,400	599
2023-04-04	605	608	604	608	20,000	608
2023-04-03	602	609	602	607	41,300	607
2023-03-31	601	604	600	601	22,000	601
2023-03-30	600	603	599	600	28,400	600
2023-03-29	599	602	597	602	60,800	602
2023-03-28	598	601	595	598	25,500	598
2023-03-27	594	599	594	598	23,300	598
2023-03-24	597	597	593	594	15,400	594
2023-03-23	588	596	588	596	19,500	596
2023-03-22	594	596	590	592	20,300	592
2023-03-20	598	598	588	589	44,900	589
2023-03-17	599	603	597	603	33,500	603
2023-03-16	595	599	592	597	45,500	597
2023-03-15	597	604	597	601	35,500	601
2023-03-14	597	597	588	591	52,100	591
2023-03-13	600	602	594	602	40,700	602
2023-03-10	606	609	603	604	44,900	604
2023-03-09	607	611	607	611	33,500	611
2023-03-08	605	610	602	607	35,500	607
2023-03-07	601	608	601	605	58,000	605
2023-03-06	603	603	599	602	21,500	602
2023-03-03	600	602	598	600	44,000	600
2023-03-02	602	602	596	599	35,800	599
2023-03-01	601	604	601	603	15,400	603
2023-02-28	607	608	601	601	28,300	601
2023-02-27	599	606	597	606	55,700	606
2023-02-24	593	599	591	599	39,000	599
2023-02-22	591	592	588	588	23,900	588
2023-02-21	590	596	590	596	28,000	596
2023-02-20	590	593	587	591	41,800	591
2023-02-17	581	587	581	586	34,700	586
2023-02-16	585	586	581	585	30,300	585
2023-02-15	582	585	581	584	33,100	584
2023-02-14	586	587	579	582	59,300	582
2023-02-13	586	594	584	588	68,000	588
2023-02-10	581	585	581	581	24,900	581
2023-02-09	586	587	581	581	21,100	581
2023-02-08	585	587	584	584	18,200	584
2023-02-07	583	585	581	585	31,600	585
2023-02-06	584	585	582	583	21,700	583
2023-02-03	585	585	581	581	24,300	581
2023-02-02	589	589	585	585	19,900	585
2023-02-01	588	591	587	590	16,000	590
2023-01-31	591	591	585	587	20,500	587
2023-01-30	584	588	581	586	117,900	586
2023-01-27	593	593	584	584	38,300	584
2023-01-26	589	594	588	594	37,000	594
2023-01-25	583	588	583	588	30,800	588
2023-01-24	585	587	584	586	48,300	586
2023-01-23	579	585	578	582	42,000	582
2023-01-20	578	582	577	577	40,700	577
2023-01-19	577	585	575	578	53,000	578
2023-01-18	571	579	570	579	55,600	579
2023-01-17	570	572	568	571	31,400	571
2023-01-16	570	573	568	570	54,000	570
2023-01-13	576	577	572	572	87,600	572
2023-01-12	581	582	576	577	44,900	577
2023-01-11	582	584	580	582	31,000	582
2023-01-10	584	584	576	580	65,100	580
2023-01-06	585	585	580	580	46,200	580
2023-01-05	580	585	579	584	59,700	584
2023-01-04	594	594	579	581	127,500	581

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30