鳥越製粉(2009)の株価時系列情報
鳥越製粉(2009)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/03 | 1,066 | 1,074 | 1,060 | 1,074 | 17,600 |
| 2026/06/02 | 1,072 | 1,079 | 1,064 | 1,066 | 20,400 |
| 2026/06/01 | 1,086 | 1,086 | 1,073 | 1,074 | 21,300 |
| 2026/05/29 | 1,073 | 1,089 | 1,073 | 1,086 | 16,500 |
| 2026/05/28 | 1,070 | 1,082 | 1,070 | 1,082 | 18,200 |
| 2026/05/27 | 1,071 | 1,079 | 1,070 | 1,076 | 14,100 |
| 2026/05/26 | 1,069 | 1,077 | 1,068 | 1,074 | 13,100 |
| 2026/05/25 | 1,076 | 1,077 | 1,068 | 1,072 | 41,700 |
| 2026/05/22 | 1,085 | 1,085 | 1,074 | 1,080 | 17,600 |
| 2026/05/21 | 1,080 | 1,087 | 1,078 | 1,081 | 23,000 |
| 2026/05/20 | 1,080 | 1,080 | 1,074 | 1,078 | 13,600 |
| 2026/05/19 | 1,080 | 1,086 | 1,077 | 1,080 | 10,800 |
| 2026/05/18 | 1,086 | 1,086 | 1,072 | 1,078 | 15,800 |
| 2026/05/15 | 1,075 | 1,087 | 1,070 | 1,082 | 27,800 |
| 2026/05/14 | 1,080 | 1,083 | 1,072 | 1,073 | 17,500 |
| 2026/05/13 | 1,080 | 1,084 | 1,076 | 1,080 | 21,300 |
| 2026/05/12 | 1,076 | 1,080 | 1,074 | 1,078 | 14,000 |
| 2026/05/11 | 1,083 | 1,099 | 1,080 | 1,080 | 21,800 |
| 2026/05/08 | 1,086 | 1,086 | 1,080 | 1,086 | 8,400 |
| 2026/05/07 | 1,078 | 1,087 | 1,078 | 1,083 | 17,900 |
| 2026/05/01 | 1,082 | 1,082 | 1,075 | 1,079 | 6,500 |
| 2026/04/30 | 1,084 | 1,084 | 1,076 | 1,076 | 11,700 |
| 2026/04/28 | 1,070 | 1,084 | 1,070 | 1,083 | 17,200 |
| 2026/04/27 | 1,079 | 1,083 | 1,070 | 1,070 | 19,500 |
| 2026/04/24 | 1,092 | 1,092 | 1,078 | 1,078 | 15,300 |
| 2026/04/23 | 1,080 | 1,082 | 1,072 | 1,080 | 52,700 |
| 2026/04/22 | 1,088 | 1,089 | 1,081 | 1,081 | 13,200 |
| 2026/04/21 | 1,095 | 1,095 | 1,088 | 1,091 | 8,300 |
| 2026/04/20 | 1,091 | 1,095 | 1,087 | 1,091 | 16,200 |
| 2026/04/17 | 1,096 | 1,099 | 1,087 | 1,090 | 32,800 |
| 2026/04/16 | 1,104 | 1,107 | 1,093 | 1,096 | 27,400 |
| 2026/04/15 | 1,102 | 1,108 | 1,102 | 1,108 | 7,900 |
| 2026/04/14 | 1,102 | 1,108 | 1,095 | 1,098 | 25,100 |
| 2026/04/13 | 1,101 | 1,109 | 1,097 | 1,100 | 22,600 |
| 2026/04/10 | 1,110 | 1,114 | 1,101 | 1,103 | 17,200 |
| 2026/04/09 | 1,112 | 1,117 | 1,107 | 1,110 | 16,500 |
| 2026/04/08 | 1,120 | 1,122 | 1,112 | 1,115 | 20,800 |
| 2026/04/07 | 1,115 | 1,121 | 1,112 | 1,115 | 18,000 |
| 2026/04/06 | 1,114 | 1,116 | 1,110 | 1,115 | 14,500 |
| 2026/04/03 | 1,103 | 1,114 | 1,103 | 1,108 | 14,700 |
| 2026/03/27 | 1,106 | 1,113 | 1,100 | 1,100 | 41,500 |
| 2026/03/26 | 1,105 | 1,105 | 1,098 | 1,104 | 18,500 |
| 2026/03/25 | 1,094 | 1,103 | 1,089 | 1,103 | 34,000 |
| 2026/03/24 | 1,072 | 1,091 | 1,072 | 1,081 | 26,600 |
| 2026/03/23 | 1,080 | 1,080 | 1,065 | 1,065 | 34,500 |
| 2026/03/19 | 1,100 | 1,100 | 1,089 | 1,095 | 14,900 |
| 2026/03/18 | 1,089 | 1,102 | 1,086 | 1,100 | 30,900 |
| 2026/03/17 | 1,102 | 1,102 | 1,089 | 1,089 | 21,700 |
| 2026/03/16 | 1,085 | 1,105 | 1,085 | 1,091 | 23,200 |
| 2026/03/13 | 1,084 | 1,085 | 1,080 | 1,082 | 17,400 |
| 2026/03/12 | 1,100 | 1,100 | 1,088 | 1,089 | 20,100 |
| 2026/03/11 | 1,110 | 1,110 | 1,100 | 1,100 | 20,800 |
| 2026/03/10 | 1,109 | 1,112 | 1,100 | 1,106 | 27,800 |
| 2026/03/09 | 1,080 | 1,101 | 1,063 | 1,100 | 51,200 |
| 2026/03/06 | 1,092 | 1,098 | 1,084 | 1,095 | 25,000 |
| 2026/03/05 | 1,087 | 1,100 | 1,082 | 1,096 | 22,100 |
| 2026/03/04 | 1,070 | 1,077 | 1,052 | 1,060 | 61,100 |
| 2026/03/03 | 1,095 | 1,100 | 1,084 | 1,084 | 22,400 |
| 2026/03/02 | 1,110 | 1,110 | 1,093 | 1,098 | 45,800 |
| 2026/02/27 | 1,109 | 1,117 | 1,105 | 1,117 | 30,900 |
| 2026/02/26 | 1,115 | 1,117 | 1,109 | 1,112 | 39,000 |
| 2026/02/25 | 1,116 | 1,116 | 1,104 | 1,110 | 49,000 |
| 2026/02/24 | 1,088 | 1,118 | 1,083 | 1,116 | 99,000 |
| 2026/02/20 | 1,079 | 1,087 | 1,077 | 1,085 | 38,100 |
| 2026/02/19 | 1,075 | 1,079 | 1,068 | 1,079 | 32,200 |
| 2026/02/18 | 1,083 | 1,083 | 1,071 | 1,077 | 21,500 |
| 2026/02/17 | 1,092 | 1,092 | 1,073 | 1,080 | 25,700 |
| 2026/02/16 | 1,075 | 1,093 | 1,072 | 1,085 | 88,300 |
| 2026/02/13 | 1,084 | 1,084 | 1,061 | 1,069 | 54,400 |
| 2026/02/12 | 1,071 | 1,086 | 1,069 | 1,086 | 51,600 |
| 2026/02/10 | 1,066 | 1,073 | 1,066 | 1,071 | 32,300 |
| 2026/02/09 | 1,075 | 1,079 | 1,061 | 1,066 | 44,700 |
| 2026/02/06 | 1,068 | 1,070 | 1,062 | 1,070 | 32,800 |
| 2026/02/05 | 1,057 | 1,068 | 1,056 | 1,068 | 31,300 |
| 2026/02/04 | 1,053 | 1,056 | 1,051 | 1,056 | 14,400 |
| 2026/02/03 | 1,051 | 1,059 | 1,050 | 1,053 | 22,400 |
| 2026/02/02 | 1,049 | 1,054 | 1,046 | 1,051 | 29,000 |
| 2026/01/30 | 1,041 | 1,048 | 1,040 | 1,045 | 37,400 |
| 2026/01/29 | 1,053 | 1,053 | 1,040 | 1,044 | 41,600 |
| 2026/01/28 | 1,057 | 1,057 | 1,047 | 1,050 | 69,500 |
| 2026/01/27 | 1,057 | 1,064 | 1,052 | 1,058 | 19,300 |
| 2026/01/26 | 1,065 | 1,065 | 1,050 | 1,058 | 49,600 |
| 2026/01/23 | 1,070 | 1,074 | 1,065 | 1,065 | 24,400 |
| 2026/01/22 | 1,070 | 1,075 | 1,061 | 1,070 | 33,400 |
| 2026/01/21 | 1,078 | 1,078 | 1,066 | 1,070 | 34,000 |
| 2026/01/20 | 1,090 | 1,090 | 1,076 | 1,076 | 54,300 |
| 2026/01/19 | 1,059 | 1,082 | 1,059 | 1,081 | 89,200 |
| 2026/01/16 | 1,053 | 1,057 | 1,049 | 1,057 | 40,500 |
| 2026/01/15 | 1,045 | 1,053 | 1,045 | 1,050 | 59,900 |
| 2026/01/14 | 1,048 | 1,052 | 1,043 | 1,045 | 70,700 |
| 2026/01/13 | 1,051 | 1,053 | 1,044 | 1,052 | 76,300 |
| 2026/01/09 | 1,047 | 1,053 | 1,040 | 1,045 | 66,300 |
| 2026/01/08 | 1,050 | 1,050 | 1,042 | 1,045 | 52,100 |
| 2026/01/07 | 1,055 | 1,056 | 1,045 | 1,045 | 50,200 |
| 2026/01/06 | 1,038 | 1,053 | 1,038 | 1,048 | 70,100 |
| 2026/01/05 | 1,059 | 1,059 | 1,031 | 1,035 | 134,800 |
| 2025/12/30 | 1,091 | 1,092 | 1,060 | 1,060 | 137,200 |
| 2025/12/29 | 1,062 | 1,095 | 1,061 | 1,088 | 238,100 |
| 2025/12/26 | 1,153 | 1,166 | 1,150 | 1,166 | 85,200 |
| 2025/12/25 | 1,148 | 1,151 | 1,145 | 1,151 | 63,500 |
| 2025/12/24 | 1,135 | 1,145 | 1,135 | 1,145 | 44,100 |
| 2025/12/23 | 1,122 | 1,133 | 1,122 | 1,133 | 43,500 |
| 2025/12/22 | 1,122 | 1,125 | 1,119 | 1,122 | 69,400 |
| 2025/12/19 | 1,118 | 1,121 | 1,116 | 1,121 | 32,500 |
| 2025/12/18 | 1,110 | 1,116 | 1,109 | 1,116 | 31,100 |
| 2025/12/17 | 1,114 | 1,115 | 1,111 | 1,112 | 49,700 |
| 2025/12/16 | 1,117 | 1,119 | 1,115 | 1,115 | 40,000 |
| 2025/12/15 | 1,119 | 1,122 | 1,116 | 1,117 | 57,300 |
| 2025/12/12 | 1,117 | 1,119 | 1,114 | 1,116 | 31,700 |
| 2025/12/11 | 1,118 | 1,119 | 1,115 | 1,117 | 39,800 |
| 2025/12/10 | 1,120 | 1,120 | 1,114 | 1,118 | 23,900 |
| 2025/12/09 | 1,120 | 1,122 | 1,113 | 1,118 | 48,300 |
| 2025/12/08 | 1,111 | 1,119 | 1,109 | 1,119 | 44,000 |
| 2025/12/05 | 1,105 | 1,109 | 1,103 | 1,107 | 35,100 |
| 2025/12/04 | 1,105 | 1,116 | 1,103 | 1,104 | 52,200 |
| 2025/12/03 | 1,122 | 1,122 | 1,102 | 1,102 | 92,000 |
| 2025/12/02 | 1,127 | 1,128 | 1,111 | 1,112 | 95,200 |
| 2025/12/01 | 1,147 | 1,147 | 1,127 | 1,130 | 105,500 |
| 2025/11/28 | 1,148 | 1,149 | 1,141 | 1,143 | 63,000 |
| 2025/11/27 | 1,142 | 1,149 | 1,138 | 1,149 | 63,500 |
| 2025/11/26 | 1,128 | 1,130 | 1,122 | 1,128 | 40,300 |
| 2025/11/25 | 1,123 | 1,127 | 1,117 | 1,123 | 42,800 |
| 2025/11/21 | 1,113 | 1,124 | 1,109 | 1,121 | 40,200 |
| 2025/11/20 | 1,114 | 1,120 | 1,105 | 1,120 | 43,300 |
| 2025/11/19 | 1,103 | 1,105 | 1,091 | 1,098 | 29,600 |
| 2025/11/18 | 1,115 | 1,115 | 1,093 | 1,093 | 88,600 |
| 2025/11/17 | 1,128 | 1,128 | 1,115 | 1,115 | 45,600 |
| 2025/11/14 | 1,125 | 1,126 | 1,115 | 1,118 | 51,600 |
| 2025/11/13 | 1,120 | 1,126 | 1,118 | 1,125 | 27,800 |
| 2025/11/12 | 1,110 | 1,122 | 1,110 | 1,118 | 36,000 |
| 2025/11/11 | 1,111 | 1,114 | 1,098 | 1,113 | 56,000 |
| 2025/11/10 | 1,115 | 1,130 | 1,096 | 1,112 | 123,900 |
| 2025/11/07 | 1,108 | 1,115 | 1,105 | 1,114 | 21,100 |
| 2025/11/06 | 1,112 | 1,115 | 1,104 | 1,111 | 38,400 |
| 2025/11/05 | 1,094 | 1,103 | 1,085 | 1,099 | 45,900 |
| 2025/11/04 | 1,111 | 1,111 | 1,094 | 1,098 | 47,400 |
| 2025/10/31 | 1,118 | 1,118 | 1,102 | 1,106 | 32,700 |
| 2025/10/30 | 1,093 | 1,118 | 1,085 | 1,116 | 66,100 |
| 2025/10/29 | 1,104 | 1,104 | 1,085 | 1,085 | 25,700 |
| 2025/10/28 | 1,103 | 1,103 | 1,094 | 1,100 | 29,800 |
| 2025/10/27 | 1,100 | 1,112 | 1,097 | 1,100 | 62,100 |
| 2025/10/24 | 1,098 | 1,098 | 1,086 | 1,098 | 39,900 |
| 2025/10/23 | 1,093 | 1,095 | 1,085 | 1,094 | 19,400 |
| 2025/10/22 | 1,078 | 1,092 | 1,078 | 1,092 | 22,200 |
| 2025/10/21 | 1,091 | 1,093 | 1,075 | 1,079 | 39,200 |
| 2025/10/20 | 1,099 | 1,099 | 1,086 | 1,094 | 35,600 |
| 2025/10/17 | 1,078 | 1,086 | 1,072 | 1,086 | 35,000 |
| 2025/10/16 | 1,073 | 1,080 | 1,068 | 1,078 | 29,500 |
| 2025/10/15 | 1,046 | 1,069 | 1,038 | 1,068 | 42,900 |
| 2025/10/14 | 1,031 | 1,046 | 1,025 | 1,040 | 68,200 |
| 2025/10/10 | 1,068 | 1,068 | 1,045 | 1,049 | 43,000 |
| 2025/10/09 | 1,064 | 1,068 | 1,061 | 1,068 | 24,300 |
| 2025/10/08 | 1,060 | 1,062 | 1,056 | 1,057 | 22,800 |
| 2025/10/07 | 1,050 | 1,060 | 1,048 | 1,060 | 24,200 |
| 2025/10/06 | 1,055 | 1,058 | 1,043 | 1,048 | 43,300 |
| 2025/10/03 | 1,032 | 1,051 | 1,032 | 1,044 | 38,200 |
| 2025/10/02 | 1,039 | 1,041 | 1,030 | 1,037 | 25,400 |
| 2025/10/01 | 1,048 | 1,048 | 1,026 | 1,038 | 39,300 |
| 2025/09/30 | 1,053 | 1,053 | 1,032 | 1,043 | 53,300 |
| 2025/09/29 | 1,030 | 1,055 | 1,023 | 1,053 | 49,800 |
| 2025/09/26 | 1,030 | 1,030 | 1,021 | 1,029 | 29,800 |
| 2025/09/25 | 1,021 | 1,025 | 1,018 | 1,022 | 25,000 |
| 2025/09/24 | 1,033 | 1,035 | 1,027 | 1,028 | 27,800 |
| 2025/09/22 | 1,051 | 1,056 | 1,031 | 1,032 | 40,500 |
| 2025/09/19 | 1,044 | 1,057 | 1,023 | 1,038 | 96,600 |
| 2025/09/18 | 1,032 | 1,050 | 1,029 | 1,037 | 51,500 |
| 2025/09/17 | 1,016 | 1,029 | 1,016 | 1,028 | 48,400 |
| 2025/09/16 | 1,005 | 1,019 | 1,005 | 1,008 | 32,300 |
| 2025/09/12 | 1,015 | 1,017 | 1,005 | 1,005 | 34,500 |
| 2025/09/11 | 1,019 | 1,024 | 1,012 | 1,016 | 18,900 |
| 2025/09/10 | 1,023 | 1,023 | 1,012 | 1,015 | 24,300 |
| 2025/09/09 | 1,028 | 1,032 | 1,020 | 1,023 | 33,300 |
| 2025/09/08 | 1,028 | 1,031 | 1,022 | 1,028 | 31,100 |
| 2025/09/05 | 1,019 | 1,029 | 1,015 | 1,028 | 20,600 |
| 2025/09/04 | 1,019 | 1,022 | 1,012 | 1,019 | 30,200 |
| 2025/09/03 | 1,030 | 1,034 | 1,011 | 1,016 | 55,900 |
| 2025/09/02 | 1,004 | 1,024 | 998 | 1,024 | 72,400 |
| 2025/09/01 | 995 | 1,008 | 992 | 1,000 | 57,200 |
| 2025/08/29 | 995 | 998 | 988 | 988 | 35,200 |
| 2025/08/28 | 983 | 995 | 982 | 995 | 37,200 |
| 2025/08/27 | 974 | 982 | 972 | 981 | 35,500 |
| 2025/08/26 | 979 | 979 | 970 | 974 | 30,500 |
| 2025/08/25 | 964 | 979 | 960 | 978 | 57,600 |
| 2025/08/22 | 957 | 958 | 948 | 957 | 20,300 |
| 2025/08/21 | 955 | 955 | 947 | 947 | 21,500 |
| 2025/08/20 | 954 | 959 | 951 | 953 | 33,000 |
| 2025/08/19 | 945 | 954 | 940 | 954 | 36,300 |
| 2025/08/18 | 941 | 947 | 937 | 945 | 50,000 |
| 2025/08/15 | 936 | 944 | 936 | 940 | 41,400 |
| 2025/08/14 | 932 | 936 | 931 | 932 | 29,000 |
| 2025/08/13 | 934 | 936 | 928 | 931 | 81,600 |
| 2025/08/12 | 948 | 952 | 933 | 934 | 123,000 |
| 2025/08/08 | 925 | 929 | 923 | 929 | 51,000 |
| 2025/08/07 | 925 | 925 | 922 | 923 | 17,300 |
| 2025/08/06 | 923 | 925 | 920 | 925 | 22,400 |
| 2025/08/05 | 920 | 924 | 920 | 920 | 21,900 |
| 2025/08/04 | 919 | 924 | 913 | 921 | 42,200 |
| 2025/08/01 | 915 | 920 | 915 | 917 | 14,600 |
| 2025/07/31 | 918 | 920 | 915 | 916 | 16,400 |
| 2025/07/30 | 919 | 924 | 915 | 919 | 28,300 |