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 |
|---|---|---|---|---|---|
| 2025/06/13 | 940 | 942 | 930 | 934 | 50,200 |
| 2025/06/12 | 945 | 946 | 934 | 937 | 45,700 |
| 2025/06/11 | 942 | 948 | 930 | 933 | 62,100 |
| 2025/06/10 | 961 | 966 | 935 | 937 | 119,300 |
| 2025/06/09 | 949 | 955 | 938 | 955 | 70,600 |
| 2025/06/06 | 928 | 941 | 928 | 939 | 49,800 |
| 2025/06/05 | 922 | 925 | 918 | 924 | 40,200 |
| 2025/06/04 | 922 | 925 | 916 | 922 | 37,800 |
| 2025/06/03 | 915 | 941 | 907 | 922 | 64,000 |
| 2025/06/02 | 905 | 915 | 905 | 915 | 50,700 |
| 2025/05/30 | 904 | 907 | 903 | 905 | 24,100 |
| 2025/05/29 | 908 | 908 | 902 | 904 | 18,700 |
| 2025/05/28 | 903 | 909 | 901 | 903 | 23,000 |
| 2025/05/27 | 904 | 910 | 901 | 902 | 27,100 |
| 2025/05/26 | 909 | 915 | 901 | 905 | 44,100 |
| 2025/05/23 | 892 | 904 | 890 | 904 | 40,200 |
| 2025/05/22 | 903 | 903 | 889 | 891 | 41,300 |
| 2025/05/21 | 896 | 902 | 896 | 902 | 26,500 |
| 2025/05/20 | 911 | 916 | 894 | 896 | 72,800 |
| 2025/05/19 | 896 | 907 | 896 | 907 | 60,900 |
| 2025/05/16 | 883 | 890 | 880 | 889 | 41,100 |
| 2025/05/15 | 880 | 883 | 871 | 878 | 110,000 |
| 2025/05/14 | 877 | 881 | 866 | 881 | 38,400 |
| 2025/05/13 | 890 | 891 | 874 | 876 | 45,400 |
| 2025/05/12 | 892 | 899 | 882 | 888 | 64,400 |
| 2025/05/09 | 865 | 883 | 861 | 877 | 63,100 |
| 2025/05/08 | 873 | 876 | 856 | 868 | 103,100 |
| 2025/05/07 | 851 | 865 | 849 | 863 | 51,400 |
| 2025/05/02 | 853 | 857 | 845 | 849 | 52,700 |
| 2025/05/01 | 867 | 867 | 853 | 853 | 31,500 |
| 2025/04/30 | 858 | 869 | 855 | 862 | 43,600 |
| 2025/04/28 | 865 | 865 | 852 | 856 | 43,600 |
| 2025/04/25 | 878 | 878 | 859 | 859 | 65,900 |
| 2025/04/24 | 880 | 883 | 863 | 863 | 63,100 |
| 2025/04/23 | 882 | 889 | 878 | 879 | 49,000 |
| 2025/04/22 | 895 | 896 | 881 | 881 | 50,700 |
| 2025/04/21 | 898 | 902 | 884 | 892 | 86,600 |
| 2025/04/18 | 867 | 884 | 867 | 884 | 56,000 |
| 2025/04/17 | 871 | 880 | 865 | 867 | 48,400 |
| 2025/04/16 | 864 | 871 | 861 | 868 | 66,500 |
| 2025/04/15 | 870 | 880 | 854 | 859 | 76,400 |
| 2025/04/14 | 841 | 870 | 839 | 858 | 82,000 |
| 2025/04/11 | 824 | 834 | 817 | 834 | 58,700 |
| 2025/04/10 | 831 | 832 | 817 | 825 | 61,000 |
| 2025/04/09 | 810 | 819 | 806 | 814 | 78,400 |
| 2025/04/08 | 808 | 828 | 802 | 824 | 114,200 |
| 2025/04/07 | 766 | 789 | 750 | 776 | 190,600 |
| 2025/04/04 | 814 | 820 | 797 | 811 | 141,000 |
| 2025/04/03 | 821 | 828 | 801 | 828 | 88,900 |
| 2025/04/02 | 832 | 833 | 826 | 829 | 47,900 |
| 2025/04/01 | 823 | 840 | 821 | 828 | 70,100 |
| 2025/03/31 | 812 | 824 | 804 | 824 | 66,500 |
| 2025/03/28 | 812 | 815 | 810 | 811 | 33,900 |
| 2025/03/27 | 813 | 817 | 807 | 810 | 72,200 |
| 2025/03/26 | 818 | 819 | 811 | 812 | 41,500 |
| 2025/03/25 | 815 | 817 | 807 | 817 | 44,900 |
| 2025/03/24 | 808 | 817 | 802 | 814 | 81,700 |
| 2025/03/21 | 805 | 813 | 802 | 802 | 85,800 |
| 2025/03/19 | 797 | 807 | 792 | 806 | 94,400 |
| 2025/03/18 | 790 | 800 | 788 | 792 | 60,200 |
| 2025/03/17 | 800 | 801 | 790 | 790 | 65,700 |
| 2025/03/14 | 799 | 799 | 795 | 799 | 21,400 |
| 2025/03/13 | 802 | 803 | 794 | 799 | 39,900 |
| 2025/03/12 | 796 | 805 | 795 | 804 | 63,700 |
| 2025/03/11 | 786 | 796 | 778 | 796 | 35,000 |
| 2025/03/10 | 786 | 795 | 785 | 785 | 60,700 |
| 2025/03/07 | 782 | 785 | 777 | 779 | 25,100 |
| 2025/03/06 | 783 | 784 | 776 | 782 | 81,100 |
| 2025/03/05 | 775 | 781 | 774 | 778 | 24,400 |
| 2025/03/04 | 785 | 785 | 772 | 776 | 41,500 |
| 2025/03/03 | 786 | 787 | 781 | 784 | 42,800 |
| 2025/02/28 | 783 | 785 | 778 | 778 | 31,800 |
| 2025/02/27 | 785 | 791 | 783 | 783 | 26,300 |
| 2025/02/26 | 793 | 797 | 782 | 786 | 58,400 |
| 2025/02/25 | 771 | 791 | 771 | 790 | 89,500 |
| 2025/02/21 | 786 | 786 | 771 | 775 | 37,800 |
| 2025/02/20 | 780 | 786 | 775 | 786 | 93,000 |
| 2025/02/19 | 774 | 778 | 768 | 775 | 46,200 |
| 2025/02/18 | 774 | 776 | 767 | 772 | 45,200 |
| 2025/02/17 | 777 | 780 | 773 | 773 | 58,100 |
| 2025/02/14 | 768 | 773 | 763 | 772 | 54,800 |
| 2025/02/13 | 773 | 781 | 759 | 765 | 193,200 |
| 2025/02/12 | 757 | 794 | 749 | 771 | 391,200 |
| 2025/02/10 | 745 | 749 | 745 | 749 | 25,900 |
| 2025/02/07 | 743 | 745 | 742 | 743 | 10,400 |
| 2025/02/06 | 744 | 747 | 739 | 742 | 18,300 |
| 2025/02/05 | 744 | 748 | 740 | 740 | 40,400 |
| 2025/02/04 | 746 | 748 | 740 | 740 | 32,400 |
| 2025/02/03 | 739 | 757 | 735 | 741 | 162,900 |
| 2025/01/31 | 731 | 744 | 730 | 733 | 125,300 |
| 2025/01/30 | 728 | 730 | 711 | 714 | 449,300 |
| 2025/01/29 | 732 | 735 | 730 | 730 | 43,900 |
| 2025/01/28 | 735 | 737 | 732 | 733 | 32,100 |
| 2025/01/27 | 735 | 738 | 733 | 738 | 26,100 |
| 2025/01/24 | 734 | 739 | 729 | 732 | 39,900 |
| 2025/01/23 | 733 | 733 | 722 | 730 | 40,900 |
| 2025/01/22 | 733 | 735 | 729 | 730 | 37,900 |
| 2025/01/21 | 727 | 735 | 722 | 735 | 58,100 |
| 2025/01/20 | 711 | 727 | 711 | 727 | 65,300 |
| 2025/01/17 | 711 | 711 | 704 | 708 | 77,000 |
| 2025/01/16 | 716 | 717 | 711 | 715 | 65,600 |
| 2025/01/15 | 724 | 724 | 716 | 716 | 28,400 |
| 2025/01/14 | 728 | 728 | 715 | 720 | 119,000 |
| 2025/01/10 | 735 | 740 | 730 | 731 | 112,800 |
| 2025/01/09 | 738 | 738 | 727 | 732 | 77,900 |
| 2025/01/08 | 742 | 745 | 738 | 738 | 85,200 |
| 2025/01/07 | 746 | 751 | 742 | 743 | 76,700 |
| 2025/01/06 | 756 | 758 | 742 | 746 | 129,100 |
| 2024/12/30 | 758 | 762 | 748 | 756 | 114,800 |
| 2024/12/27 | 758 | 760 | 740 | 745 | 359,800 |
| 2024/12/26 | 800 | 805 | 796 | 800 | 153,800 |
| 2024/12/25 | 800 | 801 | 795 | 800 | 120,800 |
| 2024/12/24 | 802 | 803 | 798 | 799 | 83,200 |
| 2024/12/23 | 800 | 806 | 798 | 800 | 110,900 |
| 2024/12/20 | 802 | 803 | 797 | 800 | 81,800 |
| 2024/12/19 | 789 | 804 | 787 | 802 | 187,100 |
| 2024/12/18 | 804 | 813 | 798 | 800 | 233,000 |
| 2024/12/17 | 831 | 835 | 802 | 804 | 671,900 |
| 2024/12/16 | 700 | 853 | 699 | 853 | 172,900 |
| 2024/12/13 | 701 | 704 | 701 | 703 | 29,300 |
| 2024/12/12 | 704 | 706 | 702 | 703 | 22,900 |
| 2024/12/11 | 700 | 704 | 700 | 702 | 29,000 |
| 2024/12/10 | 700 | 704 | 699 | 699 | 43,900 |
| 2024/12/09 | 704 | 709 | 699 | 700 | 112,500 |
| 2024/12/06 | 708 | 708 | 700 | 702 | 60,200 |
| 2024/12/05 | 700 | 706 | 697 | 706 | 69,700 |
| 2024/12/04 | 697 | 698 | 693 | 698 | 43,400 |
| 2024/12/03 | 698 | 698 | 690 | 694 | 33,700 |
| 2024/12/02 | 690 | 690 | 685 | 687 | 31,500 |
| 2024/11/29 | 688 | 688 | 681 | 685 | 20,200 |
| 2024/11/28 | 681 | 685 | 678 | 680 | 45,200 |
| 2024/11/27 | 680 | 683 | 675 | 680 | 37,400 |
| 2024/11/26 | 686 | 686 | 681 | 681 | 18,200 |
| 2024/11/25 | 683 | 687 | 683 | 684 | 18,100 |
| 2024/11/22 | 683 | 686 | 682 | 683 | 28,700 |
| 2024/11/21 | 682 | 682 | 675 | 679 | 18,600 |
| 2024/11/20 | 675 | 680 | 675 | 677 | 14,700 |
| 2024/11/19 | 682 | 682 | 675 | 675 | 24,900 |
| 2024/11/18 | 677 | 680 | 675 | 679 | 31,000 |
| 2024/11/15 | 680 | 681 | 675 | 681 | 24,800 |
| 2024/11/14 | 679 | 680 | 676 | 676 | 18,000 |
| 2024/11/13 | 678 | 678 | 674 | 677 | 16,800 |
| 2024/11/12 | 678 | 680 | 673 | 675 | 26,900 |
| 2024/11/11 | 675 | 680 | 674 | 677 | 20,700 |
| 2024/11/08 | 684 | 687 | 675 | 675 | 37,700 |
| 2024/11/07 | 678 | 684 | 677 | 683 | 35,300 |
| 2024/11/06 | 678 | 679 | 674 | 676 | 28,100 |
| 2024/11/05 | 682 | 682 | 672 | 678 | 27,000 |
| 2024/11/01 | 671 | 678 | 668 | 674 | 32,200 |
| 2024/10/31 | 671 | 677 | 662 | 671 | 41,700 |
| 2024/10/30 | 669 | 669 | 661 | 661 | 167,600 |
| 2024/10/29 | 667 | 671 | 665 | 670 | 22,000 |
| 2024/10/28 | 660 | 668 | 659 | 668 | 42,500 |
| 2024/10/25 | 674 | 674 | 661 | 661 | 57,100 |
| 2024/10/24 | 670 | 673 | 663 | 670 | 70,500 |
| 2024/10/23 | 672 | 675 | 670 | 670 | 47,200 |
| 2024/10/22 | 680 | 680 | 674 | 677 | 29,600 |
| 2024/10/21 | 679 | 681 | 675 | 680 | 39,800 |
| 2024/10/18 | 687 | 687 | 680 | 680 | 17,500 |
| 2024/10/17 | 684 | 687 | 682 | 682 | 11,100 |
| 2024/10/16 | 682 | 688 | 680 | 683 | 28,400 |
| 2024/10/15 | 680 | 687 | 671 | 687 | 71,100 |
| 2024/10/11 | 680 | 682 | 673 | 678 | 29,100 |
| 2024/10/10 | 678 | 692 | 673 | 677 | 80,100 |
| 2024/10/09 | 681 | 685 | 676 | 681 | 43,800 |
| 2024/10/08 | 688 | 689 | 681 | 681 | 29,200 |
| 2024/10/07 | 688 | 693 | 685 | 688 | 19,800 |
| 2024/10/04 | 683 | 688 | 683 | 685 | 16,000 |
| 2024/10/03 | 684 | 690 | 684 | 684 | 18,500 |
| 2024/10/02 | 682 | 688 | 681 | 683 | 20,400 |
| 2024/10/01 | 686 | 690 | 685 | 688 | 16,600 |
| 2024/09/30 | 678 | 687 | 677 | 680 | 41,700 |
| 2024/09/27 | 693 | 693 | 687 | 688 | 33,100 |
| 2024/09/26 | 695 | 695 | 686 | 691 | 23,100 |
| 2024/09/25 | 693 | 693 | 686 | 686 | 20,200 |
| 2024/09/24 | 693 | 699 | 685 | 690 | 51,700 |
| 2024/09/20 | 694 | 694 | 688 | 690 | 17,100 |
| 2024/09/19 | 698 | 698 | 685 | 686 | 24,600 |
| 2024/09/18 | 686 | 691 | 684 | 691 | 32,500 |
| 2024/09/17 | 682 | 685 | 675 | 681 | 21,400 |
| 2024/09/13 | 682 | 682 | 675 | 680 | 26,400 |
| 2024/09/12 | 675 | 685 | 674 | 679 | 30,000 |
| 2024/09/11 | 672 | 672 | 664 | 667 | 45,400 |
| 2024/09/10 | 678 | 680 | 675 | 675 | 13,900 |
| 2024/09/09 | 673 | 681 | 668 | 677 | 32,800 |
| 2024/09/06 | 680 | 682 | 675 | 675 | 16,600 |
| 2024/09/05 | 675 | 685 | 673 | 680 | 24,100 |
| 2024/09/04 | 687 | 687 | 672 | 672 | 55,600 |
| 2024/09/03 | 686 | 690 | 685 | 687 | 25,800 |
| 2024/09/02 | 694 | 694 | 686 | 687 | 23,900 |
| 2024/08/30 | 694 | 697 | 691 | 693 | 20,200 |
| 2024/08/29 | 700 | 700 | 693 | 697 | 15,400 |
| 2024/08/28 | 700 | 703 | 695 | 700 | 24,200 |
| 2024/08/27 | 710 | 712 | 698 | 700 | 28,900 |
| 2024/08/26 | 714 | 715 | 703 | 707 | 17,300 |
| 2024/08/23 | 713 | 713 | 708 | 711 | 14,700 |
| 2024/08/22 | 701 | 714 | 701 | 710 | 21,100 |
| 2024/08/21 | 701 | 705 | 699 | 705 | 18,900 |
| 2024/08/20 | 700 | 710 | 700 | 707 | 16,600 |
| 2024/08/19 | 695 | 703 | 693 | 700 | 41,500 |