2009 鳥越製粉(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,091 | 1,092 | 1,060 | 1,060 | 137,200 | 1,060 |
| 2025-12-29 | 1,062 | 1,095 | 1,061 | 1,088 | 238,100 | 1,088 |
| 2025-12-26 | 1,153 | 1,166 | 1,150 | 1,166 | 85,200 | 1,166 |
| 2025-12-25 | 1,148 | 1,151 | 1,145 | 1,151 | 63,500 | 1,151 |
| 2025-12-24 | 1,135 | 1,145 | 1,135 | 1,145 | 44,100 | 1,145 |
| 2025-12-23 | 1,122 | 1,133 | 1,122 | 1,133 | 43,500 | 1,133 |
| 2025-12-22 | 1,122 | 1,125 | 1,119 | 1,122 | 69,400 | 1,122 |
| 2025-12-19 | 1,118 | 1,121 | 1,116 | 1,121 | 32,500 | 1,121 |
| 2025-12-18 | 1,110 | 1,116 | 1,109 | 1,116 | 31,100 | 1,116 |
| 2025-12-17 | 1,114 | 1,115 | 1,111 | 1,112 | 49,700 | 1,112 |
| 2025-12-16 | 1,117 | 1,119 | 1,115 | 1,115 | 40,000 | 1,115 |
| 2025-12-15 | 1,119 | 1,122 | 1,116 | 1,117 | 57,300 | 1,117 |
| 2025-12-12 | 1,117 | 1,119 | 1,114 | 1,116 | 31,700 | 1,116 |
| 2025-12-11 | 1,118 | 1,119 | 1,115 | 1,117 | 39,800 | 1,117 |
| 2025-12-10 | 1,120 | 1,120 | 1,114 | 1,118 | 23,900 | 1,118 |
| 2025-12-09 | 1,120 | 1,122 | 1,113 | 1,118 | 48,300 | 1,118 |
| 2025-12-08 | 1,111 | 1,119 | 1,109 | 1,119 | 44,000 | 1,119 |
| 2025-12-05 | 1,105 | 1,109 | 1,103 | 1,107 | 35,100 | 1,107 |
| 2025-12-04 | 1,105 | 1,116 | 1,103 | 1,104 | 52,200 | 1,104 |
| 2025-12-03 | 1,122 | 1,122 | 1,102 | 1,102 | 92,000 | 1,102 |
| 2025-12-02 | 1,127 | 1,128 | 1,111 | 1,112 | 95,200 | 1,112 |
| 2025-12-01 | 1,147 | 1,147 | 1,127 | 1,130 | 105,500 | 1,130 |
| 2025-11-28 | 1,148 | 1,149 | 1,141 | 1,143 | 63,000 | 1,143 |
| 2025-11-27 | 1,142 | 1,149 | 1,138 | 1,149 | 63,500 | 1,149 |
| 2025-11-26 | 1,128 | 1,130 | 1,122 | 1,128 | 40,300 | 1,128 |
| 2025-11-25 | 1,123 | 1,127 | 1,117 | 1,123 | 42,800 | 1,123 |
| 2025-11-21 | 1,113 | 1,124 | 1,109 | 1,121 | 40,200 | 1,121 |
| 2025-11-20 | 1,114 | 1,120 | 1,105 | 1,120 | 43,300 | 1,120 |
| 2025-11-19 | 1,103 | 1,105 | 1,091 | 1,098 | 29,600 | 1,098 |
| 2025-11-18 | 1,115 | 1,115 | 1,093 | 1,093 | 88,600 | 1,093 |
| 2025-11-17 | 1,128 | 1,128 | 1,115 | 1,115 | 45,600 | 1,115 |
| 2025-11-14 | 1,125 | 1,126 | 1,115 | 1,118 | 51,600 | 1,118 |
| 2025-11-13 | 1,120 | 1,126 | 1,118 | 1,125 | 27,800 | 1,125 |
| 2025-11-12 | 1,110 | 1,122 | 1,110 | 1,118 | 36,000 | 1,118 |
| 2025-11-11 | 1,111 | 1,114 | 1,098 | 1,113 | 56,000 | 1,113 |
| 2025-11-10 | 1,115 | 1,130 | 1,096 | 1,112 | 123,900 | 1,112 |
| 2025-11-07 | 1,108 | 1,115 | 1,105 | 1,114 | 21,100 | 1,114 |
| 2025-11-06 | 1,112 | 1,115 | 1,104 | 1,111 | 38,400 | 1,111 |
| 2025-11-05 | 1,094 | 1,103 | 1,085 | 1,099 | 45,900 | 1,099 |
| 2025-11-04 | 1,111 | 1,111 | 1,094 | 1,098 | 47,400 | 1,098 |
| 2025-10-31 | 1,118 | 1,118 | 1,102 | 1,106 | 32,700 | 1,106 |
| 2025-10-30 | 1,093 | 1,118 | 1,085 | 1,116 | 66,100 | 1,116 |
| 2025-10-29 | 1,104 | 1,104 | 1,085 | 1,085 | 25,700 | 1,085 |
| 2025-10-28 | 1,103 | 1,103 | 1,094 | 1,100 | 29,800 | 1,100 |
| 2025-10-27 | 1,100 | 1,112 | 1,097 | 1,100 | 62,100 | 1,100 |
| 2025-10-24 | 1,098 | 1,098 | 1,086 | 1,098 | 39,900 | 1,098 |
| 2025-10-23 | 1,093 | 1,095 | 1,085 | 1,094 | 19,400 | 1,094 |
| 2025-10-22 | 1,078 | 1,092 | 1,078 | 1,092 | 22,200 | 1,092 |
| 2025-10-21 | 1,091 | 1,093 | 1,075 | 1,079 | 39,200 | 1,079 |
| 2025-10-20 | 1,099 | 1,099 | 1,086 | 1,094 | 35,600 | 1,094 |
| 2025-10-17 | 1,078 | 1,086 | 1,072 | 1,086 | 35,000 | 1,086 |
| 2025-10-16 | 1,073 | 1,080 | 1,068 | 1,078 | 29,500 | 1,078 |
| 2025-10-15 | 1,046 | 1,069 | 1,038 | 1,068 | 42,900 | 1,068 |
| 2025-10-14 | 1,031 | 1,046 | 1,025 | 1,040 | 68,200 | 1,040 |
| 2025-10-10 | 1,068 | 1,068 | 1,045 | 1,049 | 43,000 | 1,049 |
| 2025-10-09 | 1,064 | 1,068 | 1,061 | 1,068 | 24,300 | 1,068 |
| 2025-10-08 | 1,060 | 1,062 | 1,056 | 1,057 | 22,800 | 1,057 |
| 2025-10-07 | 1,050 | 1,060 | 1,048 | 1,060 | 24,200 | 1,060 |
| 2025-10-06 | 1,055 | 1,058 | 1,043 | 1,048 | 43,300 | 1,048 |
| 2025-10-03 | 1,032 | 1,051 | 1,032 | 1,044 | 38,200 | 1,044 |
| 2025-10-02 | 1,039 | 1,041 | 1,030 | 1,037 | 25,400 | 1,037 |
| 2025-10-01 | 1,048 | 1,048 | 1,026 | 1,038 | 39,300 | 1,038 |
| 2025-09-30 | 1,053 | 1,053 | 1,032 | 1,043 | 53,300 | 1,043 |
| 2025-09-29 | 1,030 | 1,055 | 1,023 | 1,053 | 49,800 | 1,053 |
| 2025-09-26 | 1,030 | 1,030 | 1,021 | 1,029 | 29,800 | 1,029 |
| 2025-09-25 | 1,021 | 1,025 | 1,018 | 1,022 | 25,000 | 1,022 |
| 2025-09-24 | 1,033 | 1,035 | 1,027 | 1,028 | 27,800 | 1,028 |
| 2025-09-22 | 1,051 | 1,056 | 1,031 | 1,032 | 40,500 | 1,032 |
| 2025-09-19 | 1,044 | 1,057 | 1,023 | 1,038 | 96,600 | 1,038 |
| 2025-09-18 | 1,032 | 1,050 | 1,029 | 1,037 | 51,500 | 1,037 |
| 2025-09-17 | 1,016 | 1,029 | 1,016 | 1,028 | 48,400 | 1,028 |
| 2025-09-16 | 1,005 | 1,019 | 1,005 | 1,008 | 32,300 | 1,008 |
| 2025-09-12 | 1,015 | 1,017 | 1,005 | 1,005 | 34,500 | 1,005 |
| 2025-09-11 | 1,019 | 1,024 | 1,012 | 1,016 | 18,900 | 1,016 |
| 2025-09-10 | 1,023 | 1,023 | 1,012 | 1,015 | 24,300 | 1,015 |
| 2025-09-09 | 1,028 | 1,032 | 1,020 | 1,023 | 33,300 | 1,023 |
| 2025-09-08 | 1,028 | 1,031 | 1,022 | 1,028 | 31,100 | 1,028 |
| 2025-09-05 | 1,019 | 1,029 | 1,015 | 1,028 | 20,600 | 1,028 |
| 2025-09-04 | 1,019 | 1,022 | 1,012 | 1,019 | 30,200 | 1,019 |
| 2025-09-03 | 1,030 | 1,034 | 1,011 | 1,016 | 55,900 | 1,016 |
| 2025-09-02 | 1,004 | 1,024 | 998 | 1,024 | 72,400 | 1,024 |
| 2025-09-01 | 995 | 1,008 | 992 | 1,000 | 57,200 | 1,000 |
| 2025-08-29 | 995 | 998 | 988 | 988 | 35,200 | 988 |
| 2025-08-28 | 983 | 995 | 982 | 995 | 37,200 | 995 |
| 2025-08-27 | 974 | 982 | 972 | 981 | 35,500 | 981 |
| 2025-08-26 | 979 | 979 | 970 | 974 | 30,500 | 974 |
| 2025-08-25 | 964 | 979 | 960 | 978 | 57,600 | 978 |
| 2025-08-22 | 957 | 958 | 948 | 957 | 20,300 | 957 |
| 2025-08-21 | 955 | 955 | 947 | 947 | 21,500 | 947 |
| 2025-08-20 | 954 | 959 | 951 | 953 | 33,000 | 953 |
| 2025-08-19 | 945 | 954 | 940 | 954 | 36,300 | 954 |
| 2025-08-18 | 941 | 947 | 937 | 945 | 50,000 | 945 |
| 2025-08-15 | 936 | 944 | 936 | 940 | 41,400 | 940 |
| 2025-08-14 | 932 | 936 | 931 | 932 | 29,000 | 932 |
| 2025-08-13 | 934 | 936 | 928 | 931 | 81,600 | 931 |
| 2025-08-12 | 948 | 952 | 933 | 934 | 123,000 | 934 |
| 2025-08-08 | 925 | 929 | 923 | 929 | 51,000 | 929 |
| 2025-08-07 | 925 | 925 | 922 | 923 | 17,300 | 923 |
| 2025-08-06 | 923 | 925 | 920 | 925 | 22,400 | 925 |
| 2025-08-05 | 920 | 924 | 920 | 920 | 21,900 | 920 |
| 2025-08-04 | 919 | 924 | 913 | 921 | 42,200 | 921 |
| 2025-08-01 | 915 | 920 | 915 | 917 | 14,600 | 917 |
| 2025-07-31 | 918 | 920 | 915 | 916 | 16,400 | 916 |
| 2025-07-30 | 919 | 924 | 915 | 919 | 28,300 | 919 |
| 2025-07-29 | 920 | 921 | 916 | 919 | 14,100 | 919 |
| 2025-07-28 | 919 | 921 | 917 | 921 | 20,200 | 921 |
| 2025-07-25 | 918 | 921 | 914 | 915 | 32,700 | 915 |
| 2025-07-24 | 909 | 917 | 908 | 914 | 25,800 | 914 |
| 2025-07-23 | 907 | 910 | 902 | 908 | 21,800 | 908 |
| 2025-07-22 | 901 | 910 | 901 | 907 | 24,900 | 907 |
| 2025-07-18 | 909 | 909 | 899 | 901 | 17,100 | 901 |
| 2025-07-17 | 901 | 910 | 900 | 905 | 27,900 | 905 |
| 2025-07-16 | 898 | 898 | 894 | 897 | 11,400 | 897 |
| 2025-07-15 | 906 | 906 | 893 | 894 | 24,500 | 894 |
| 2025-07-14 | 882 | 902 | 882 | 902 | 42,000 | 902 |
| 2025-07-11 | 889 | 892 | 880 | 885 | 67,100 | 885 |
| 2025-07-10 | 896 | 899 | 889 | 889 | 42,700 | 889 |
| 2025-07-09 | 901 | 903 | 895 | 896 | 36,100 | 896 |
| 2025-07-08 | 911 | 911 | 897 | 903 | 40,700 | 903 |
| 2025-07-07 | 904 | 911 | 902 | 905 | 28,300 | 905 |
| 2025-07-04 | 909 | 909 | 900 | 900 | 25,200 | 900 |
| 2025-07-03 | 905 | 905 | 897 | 904 | 49,800 | 904 |
| 2025-07-02 | 910 | 914 | 906 | 906 | 20,300 | 906 |
| 2025-07-01 | 908 | 915 | 907 | 910 | 28,800 | 910 |
| 2025-06-30 | 910 | 910 | 901 | 904 | 60,500 | 904 |
| 2025-06-27 | 913 | 921 | 906 | 910 | 61,900 | 910 |
| 2025-06-26 | 939 | 943 | 925 | 927 | 99,600 | 927 |
| 2025-06-25 | 935 | 936 | 930 | 936 | 39,400 | 936 |
| 2025-06-24 | 928 | 935 | 927 | 930 | 32,500 | 930 |
| 2025-06-23 | 926 | 928 | 923 | 924 | 29,000 | 924 |
| 2025-06-20 | 936 | 936 | 924 | 926 | 58,100 | 926 |
| 2025-06-19 | 935 | 937 | 931 | 936 | 32,400 | 936 |
| 2025-06-18 | 934 | 937 | 932 | 934 | 32,100 | 934 |
| 2025-06-17 | 929 | 932 | 926 | 932 | 27,300 | 932 |
| 2025-06-16 | 932 | 938 | 926 | 929 | 54,200 | 929 |
| 2025-06-13 | 940 | 942 | 930 | 934 | 50,200 | 934 |
| 2025-06-12 | 945 | 946 | 934 | 937 | 45,700 | 937 |
| 2025-06-11 | 942 | 948 | 930 | 933 | 62,100 | 933 |
| 2025-06-10 | 961 | 966 | 935 | 937 | 119,300 | 937 |
| 2025-06-09 | 949 | 955 | 938 | 955 | 70,600 | 955 |
| 2025-06-06 | 928 | 941 | 928 | 939 | 49,800 | 939 |
| 2025-06-05 | 922 | 925 | 918 | 924 | 40,200 | 924 |
| 2025-06-04 | 922 | 925 | 916 | 922 | 37,800 | 922 |
| 2025-06-03 | 915 | 941 | 907 | 922 | 64,000 | 922 |
| 2025-06-02 | 905 | 915 | 905 | 915 | 50,700 | 915 |
| 2025-05-30 | 904 | 907 | 903 | 905 | 24,100 | 905 |
| 2025-05-29 | 908 | 908 | 902 | 904 | 18,700 | 904 |
| 2025-05-28 | 903 | 909 | 901 | 903 | 23,000 | 903 |
| 2025-05-27 | 904 | 910 | 901 | 902 | 27,100 | 902 |
| 2025-05-26 | 909 | 915 | 901 | 905 | 44,100 | 905 |
| 2025-05-23 | 892 | 904 | 890 | 904 | 40,200 | 904 |
| 2025-05-22 | 903 | 903 | 889 | 891 | 41,300 | 891 |
| 2025-05-21 | 896 | 902 | 896 | 902 | 26,500 | 902 |
| 2025-05-20 | 911 | 916 | 894 | 896 | 72,800 | 896 |
| 2025-05-19 | 896 | 907 | 896 | 907 | 60,900 | 907 |
| 2025-05-16 | 883 | 890 | 880 | 889 | 41,100 | 889 |
| 2025-05-15 | 880 | 883 | 871 | 878 | 110,000 | 878 |
| 2025-05-14 | 877 | 881 | 866 | 881 | 38,400 | 881 |
| 2025-05-13 | 890 | 891 | 874 | 876 | 45,400 | 876 |
| 2025-05-12 | 892 | 899 | 882 | 888 | 64,400 | 888 |
| 2025-05-09 | 865 | 883 | 861 | 877 | 63,100 | 877 |
| 2025-05-08 | 873 | 876 | 856 | 868 | 103,100 | 868 |
| 2025-05-07 | 851 | 865 | 849 | 863 | 51,400 | 863 |
| 2025-05-02 | 853 | 857 | 845 | 849 | 52,700 | 849 |
| 2025-05-01 | 867 | 867 | 853 | 853 | 31,500 | 853 |
| 2025-04-30 | 858 | 869 | 855 | 862 | 43,600 | 862 |
| 2025-04-28 | 865 | 865 | 852 | 856 | 43,600 | 856 |
| 2025-04-25 | 878 | 878 | 859 | 859 | 65,900 | 859 |
| 2025-04-24 | 880 | 883 | 863 | 863 | 63,100 | 863 |
| 2025-04-23 | 882 | 889 | 878 | 879 | 49,000 | 879 |
| 2025-04-22 | 895 | 896 | 881 | 881 | 50,700 | 881 |
| 2025-04-21 | 898 | 902 | 884 | 892 | 86,600 | 892 |
| 2025-04-18 | 867 | 884 | 867 | 884 | 56,000 | 884 |
| 2025-04-17 | 871 | 880 | 865 | 867 | 48,400 | 867 |
| 2025-04-16 | 864 | 871 | 861 | 868 | 66,500 | 868 |
| 2025-04-15 | 870 | 880 | 854 | 859 | 76,400 | 859 |
| 2025-04-14 | 841 | 870 | 839 | 858 | 82,000 | 858 |
| 2025-04-11 | 824 | 834 | 817 | 834 | 58,700 | 834 |
| 2025-04-10 | 831 | 832 | 817 | 825 | 61,000 | 825 |
| 2025-04-09 | 810 | 819 | 806 | 814 | 78,400 | 814 |
| 2025-04-08 | 808 | 828 | 802 | 824 | 114,200 | 824 |
| 2025-04-07 | 766 | 789 | 750 | 776 | 190,600 | 776 |
| 2025-04-04 | 814 | 820 | 797 | 811 | 141,000 | 811 |
| 2025-04-03 | 821 | 828 | 801 | 828 | 88,900 | 828 |
| 2025-04-02 | 832 | 833 | 826 | 829 | 47,900 | 829 |
| 2025-04-01 | 823 | 840 | 821 | 828 | 70,100 | 828 |
| 2025-03-31 | 812 | 824 | 804 | 824 | 66,500 | 824 |
| 2025-03-28 | 812 | 815 | 810 | 811 | 33,900 | 811 |
| 2025-03-27 | 813 | 817 | 807 | 810 | 72,200 | 810 |
| 2025-03-26 | 818 | 819 | 811 | 812 | 41,500 | 812 |
| 2025-03-25 | 815 | 817 | 807 | 817 | 44,900 | 817 |
| 2025-03-24 | 808 | 817 | 802 | 814 | 81,700 | 814 |
| 2025-03-21 | 805 | 813 | 802 | 802 | 85,800 | 802 |
| 2025-03-19 | 797 | 807 | 792 | 806 | 94,400 | 806 |
| 2025-03-18 | 790 | 800 | 788 | 792 | 60,200 | 792 |
| 2025-03-17 | 800 | 801 | 790 | 790 | 65,700 | 790 |
| 2025-03-14 | 799 | 799 | 795 | 799 | 21,400 | 799 |
| 2025-03-13 | 802 | 803 | 794 | 799 | 39,900 | 799 |
| 2025-03-12 | 796 | 805 | 795 | 804 | 63,700 | 804 |
| 2025-03-11 | 786 | 796 | 778 | 796 | 35,000 | 796 |
| 2025-03-10 | 786 | 795 | 785 | 785 | 60,700 | 785 |
| 2025-03-07 | 782 | 785 | 777 | 779 | 25,100 | 779 |
| 2025-03-06 | 783 | 784 | 776 | 782 | 81,100 | 782 |
| 2025-03-05 | 775 | 781 | 774 | 778 | 24,400 | 778 |
| 2025-03-04 | 785 | 785 | 772 | 776 | 41,500 | 776 |
| 2025-03-03 | 786 | 787 | 781 | 784 | 42,800 | 784 |
| 2025-02-28 | 783 | 785 | 778 | 778 | 31,800 | 778 |
| 2025-02-27 | 785 | 791 | 783 | 783 | 26,300 | 783 |
| 2025-02-26 | 793 | 797 | 782 | 786 | 58,400 | 786 |
| 2025-02-25 | 771 | 791 | 771 | 790 | 89,500 | 790 |
| 2025-02-21 | 786 | 786 | 771 | 775 | 37,800 | 775 |
| 2025-02-20 | 780 | 786 | 775 | 786 | 93,000 | 786 |
| 2025-02-19 | 774 | 778 | 768 | 775 | 46,200 | 775 |
| 2025-02-18 | 774 | 776 | 767 | 772 | 45,200 | 772 |
| 2025-02-17 | 777 | 780 | 773 | 773 | 58,100 | 773 |
| 2025-02-14 | 768 | 773 | 763 | 772 | 54,800 | 772 |
| 2025-02-13 | 773 | 781 | 759 | 765 | 193,200 | 765 |
| 2025-02-12 | 757 | 794 | 749 | 771 | 391,200 | 771 |
| 2025-02-10 | 745 | 749 | 745 | 749 | 25,900 | 749 |
| 2025-02-07 | 743 | 745 | 742 | 743 | 10,400 | 743 |
| 2025-02-06 | 744 | 747 | 739 | 742 | 18,300 | 742 |
| 2025-02-05 | 744 | 748 | 740 | 740 | 40,400 | 740 |
| 2025-02-04 | 746 | 748 | 740 | 740 | 32,400 | 740 |
| 2025-02-03 | 739 | 757 | 735 | 741 | 162,900 | 741 |
| 2025-01-31 | 731 | 744 | 730 | 733 | 125,300 | 733 |
| 2025-01-30 | 728 | 730 | 711 | 714 | 449,300 | 714 |
| 2025-01-29 | 732 | 735 | 730 | 730 | 43,900 | 730 |
| 2025-01-28 | 735 | 737 | 732 | 733 | 32,100 | 733 |
| 2025-01-27 | 735 | 738 | 733 | 738 | 26,100 | 738 |
| 2025-01-24 | 734 | 739 | 729 | 732 | 39,900 | 732 |
| 2025-01-23 | 733 | 733 | 722 | 730 | 40,900 | 730 |
| 2025-01-22 | 733 | 735 | 729 | 730 | 37,900 | 730 |
| 2025-01-21 | 727 | 735 | 722 | 735 | 58,100 | 735 |
| 2025-01-20 | 711 | 727 | 711 | 727 | 65,300 | 727 |
| 2025-01-17 | 711 | 711 | 704 | 708 | 77,000 | 708 |
| 2025-01-16 | 716 | 717 | 711 | 715 | 65,600 | 715 |
| 2025-01-15 | 724 | 724 | 716 | 716 | 28,400 | 716 |
| 2025-01-14 | 728 | 728 | 715 | 720 | 119,000 | 720 |
| 2025-01-10 | 735 | 740 | 730 | 731 | 112,800 | 731 |
| 2025-01-09 | 738 | 738 | 727 | 732 | 77,900 | 732 |
| 2025-01-08 | 742 | 745 | 738 | 738 | 85,200 | 738 |
| 2025-01-07 | 746 | 751 | 742 | 743 | 76,700 | 743 |
| 2025-01-06 | 756 | 758 | 742 | 746 | 129,100 | 746 |
分割・併合履歴 ： なし