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 |
|---|---|---|---|---|---|
| 1984/12/27 | 425 | 425 | 425 | 425 | 2,000 |
| 1984/12/26 | 425 | 425 | 425 | 425 | 3,000 |
| 1984/12/25 | 430 | 430 | 425 | 425 | 3,000 |
| 1984/12/24 | 425 | 430 | 425 | 430 | 14,000 |
| 1984/12/21 | 431 | 431 | 430 | 430 | 2,000 |
| 1984/12/20 | 435 | 435 | 430 | 430 | 13,000 |
| 1984/12/19 | 431 | 434 | 430 | 430 | 8,000 |
| 1984/12/18 | 431 | 431 | 430 | 430 | 5,000 |
| 1984/12/17 | 430 | 431 | 430 | 430 | 4,000 |
| 1984/12/14 | 430 | 431 | 430 | 430 | 18,000 |
| 1984/12/13 | 426 | 426 | 426 | 426 | 10,000 |
| 1984/12/12 | 455 | 455 | 450 | 450 | 5,000 |
| 1984/12/11 | 437 | 450 | 437 | 450 | 5,000 |
| 1984/12/07 | 434 | 436 | 430 | 436 | 6,000 |
| 1984/12/06 | 435 | 436 | 435 | 436 | 5,000 |
| 1984/12/05 | 464 | 464 | 464 | 464 | 1,000 |
| 1984/12/04 | 467 | 467 | 466 | 467 | 16,000 |
| 1984/12/03 | 426 | 426 | 426 | 426 | 3,000 |
| 1984/12/01 | 420 | 422 | 420 | 422 | 11,000 |
| 1984/11/29 | 440 | 443 | 439 | 443 | 14,000 |
| 1984/11/28 | 454 | 455 | 450 | 450 | 9,000 |
| 1984/11/27 | 454 | 454 | 454 | 454 | 6,000 |
| 1984/11/26 | 467 | 467 | 450 | 454 | 11,000 |
| 1984/11/24 | 456 | 467 | 456 | 467 | 4,000 |
| 1984/11/22 | 446 | 450 | 446 | 450 | 5,000 |
| 1984/11/21 | 441 | 442 | 440 | 442 | 8,000 |
| 1984/11/20 | 436 | 437 | 435 | 436 | 8,000 |
| 1984/11/19 | 437 | 437 | 435 | 435 | 10,000 |
| 1984/11/17 | 433 | 433 | 433 | 433 | 1,000 |
| 1984/11/16 | 431 | 431 | 431 | 431 | 5,000 |
| 1984/11/15 | 430 | 430 | 430 | 430 | 1,000 |
| 1984/11/14 | 430 | 431 | 423 | 430 | 11,000 |
| 1984/11/13 | 436 | 437 | 430 | 431 | 7,000 |
| 1984/11/12 | 440 | 440 | 440 | 440 | 4,000 |
| 1984/11/09 | 450 | 450 | 445 | 445 | 5,000 |
| 1984/11/08 | 449 | 450 | 449 | 450 | 10,000 |
| 1984/11/07 | 455 | 455 | 450 | 450 | 13,000 |
| 1984/11/06 | 465 | 465 | 455 | 455 | 7,000 |
| 1984/11/05 | 470 | 470 | 460 | 467 | 20,000 |
| 1984/11/02 | 455 | 465 | 453 | 465 | 17,000 |
| 1984/11/01 | 456 | 456 | 455 | 455 | 6,000 |
| 1984/10/31 | 465 | 465 | 455 | 455 | 28,000 |
| 1984/10/30 | 451 | 461 | 451 | 455 | 14,000 |
| 1984/10/29 | 450 | 455 | 450 | 451 | 7,000 |
| 1984/10/27 | 455 | 455 | 455 | 455 | 9,000 |
| 1984/10/26 | 454 | 456 | 440 | 440 | 27,000 |
| 1984/10/25 | 460 | 461 | 450 | 450 | 39,000 |
| 1984/10/24 | 485 | 485 | 455 | 460 | 79,000 |
| 1984/10/23 | 499 | 500 | 485 | 485 | 285,000 |
| 1984/10/22 | 475 | 479 | 475 | 479 | 165,000 |
| 1984/10/19 | 429 | 430 | 429 | 430 | 9,000 |
| 1984/10/17 | 425 | 425 | 401 | 401 | 11,000 |
| 1984/10/16 | 422 | 422 | 422 | 422 | 5,000 |
| 1984/10/12 | 438 | 438 | 437 | 437 | 12,000 |
| 1984/10/11 | 455 | 456 | 439 | 443 | 26,000 |
| 1984/10/09 | 421 | 450 | 421 | 450 | 30,000 |
| 1984/10/06 | 408 | 409 | 404 | 404 | 11,000 |
| 1984/10/05 | 407 | 410 | 407 | 410 | 11,000 |
| 1984/10/04 | 410 | 410 | 405 | 405 | 5,000 |
| 1984/10/03 | 405 | 406 | 405 | 406 | 6,000 |
| 1984/10/02 | 405 | 405 | 405 | 405 | 16,000 |
| 1984/10/01 | 410 | 410 | 405 | 405 | 8,000 |
| 1984/09/29 | 414 | 414 | 410 | 410 | 4,000 |
| 1984/09/28 | 414 | 415 | 405 | 405 | 20,000 |
| 1984/09/27 | 409 | 416 | 409 | 416 | 24,000 |
| 1984/09/26 | 409 | 409 | 409 | 409 | 2,000 |
| 1984/09/25 | 407 | 407 | 401 | 401 | 15,000 |
| 1984/09/22 | 405 | 407 | 405 | 407 | 35,000 |
| 1984/09/21 | 411 | 411 | 400 | 400 | 48,000 |
| 1984/09/20 | 410 | 410 | 410 | 410 | 9,000 |
| 1984/09/18 | 430 | 430 | 430 | 430 | 7,000 |
| 1984/09/17 | 430 | 430 | 429 | 429 | 4,000 |
| 1984/09/14 | 450 | 450 | 440 | 440 | 16,000 |
| 1984/09/13 | 446 | 446 | 446 | 446 | 55,000 |
| 1984/09/12 | 412 | 421 | 411 | 420 | 1,024,000 |
| 1984/09/11 | 411 | 411 | 411 | 411 | 10,000 |
| 1984/09/10 | 425 | 425 | 414 | 414 | 17,000 |
| 1984/09/07 | 420 | 422 | 420 | 422 | 16,000 |
| 1984/09/06 | 420 | 430 | 420 | 430 | 6,000 |
| 1984/09/05 | 425 | 435 | 420 | 420 | 16,000 |
| 1984/09/04 | 425 | 425 | 415 | 415 | 17,000 |
| 1984/09/03 | 425 | 426 | 420 | 420 | 9,000 |
| 1984/09/01 | 425 | 426 | 420 | 425 | 22,000 |
| 1984/08/31 | 430 | 430 | 421 | 421 | 5,000 |
| 1984/08/30 | 426 | 426 | 425 | 425 | 14,000 |
| 1984/08/29 | 430 | 430 | 420 | 421 | 14,000 |
| 1984/08/28 | 440 | 440 | 430 | 430 | 4,000 |
| 1984/08/25 | 434 | 450 | 434 | 450 | 11,000 |
| 1984/08/24 | 430 | 432 | 425 | 425 | 7,000 |
| 1984/08/23 | 435 | 435 | 432 | 432 | 2,000 |
| 1984/08/22 | 426 | 430 | 426 | 428 | 6,000 |
| 1984/08/21 | 425 | 430 | 425 | 430 | 13,000 |
| 1984/08/20 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/08/16 | 455 | 455 | 455 | 455 | 3,000 |
| 1984/08/15 | 456 | 460 | 456 | 460 | 14,000 |
| 1984/08/14 | 430 | 430 | 430 | 430 | 3,000 |
| 1984/08/13 | 431 | 431 | 430 | 430 | 6,000 |
| 1984/08/10 | 431 | 431 | 431 | 431 | 10,000 |
| 1984/08/09 | 440 | 440 | 420 | 420 | 19,000 |
| 1984/08/08 | 450 | 450 | 440 | 440 | 30,000 |
| 1984/08/07 | 451 | 455 | 440 | 440 | 17,000 |
| 1984/08/06 | 459 | 460 | 450 | 451 | 13,000 |
| 1984/08/04 | 460 | 462 | 455 | 460 | 13,000 |
| 1984/08/03 | 470 | 475 | 470 | 475 | 21,000 |
| 1984/08/02 | 456 | 491 | 455 | 490 | 65,000 |
| 1984/08/01 | 451 | 451 | 451 | 451 | 8,000 |
| 1984/07/30 | 479 | 485 | 479 | 481 | 11,000 |
| 1984/07/28 | 470 | 470 | 470 | 470 | 31,000 |
| 1984/07/27 | 425 | 425 | 425 | 425 | 12,000 |
| 1984/07/26 | 433 | 433 | 429 | 429 | 11,000 |
| 1984/07/25 | 459 | 459 | 448 | 448 | 39,000 |
| 1984/07/24 | 452 | 460 | 452 | 458 | 43,000 |
| 1984/07/23 | 495 | 495 | 478 | 478 | 11,000 |
| 1984/07/21 | 504 | 504 | 490 | 490 | 89,000 |
| 1984/07/20 | 495 | 505 | 487 | 487 | 186,000 |
| 1984/07/19 | 470 | 479 | 469 | 475 | 33,000 |
| 1984/07/18 | 469 | 469 | 454 | 469 | 32,000 |
| 1984/07/17 | 495 | 497 | 479 | 479 | 64,000 |
| 1984/07/16 | 440 | 498 | 440 | 498 | 100,000 |
| 1984/07/13 | 404 | 435 | 404 | 435 | 47,000 |
| 1984/07/12 | 404 | 404 | 404 | 404 | 3,000 |
| 1984/07/11 | 399 | 399 | 399 | 399 | 7,000 |
| 1984/07/10 | 410 | 414 | 410 | 414 | 6,000 |
| 1984/07/09 | 415 | 415 | 415 | 415 | 1,000 |
| 1984/07/04 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/07/02 | 439 | 440 | 439 | 440 | 2,000 |
| 1984/06/29 | 445 | 445 | 441 | 441 | 3,000 |
| 1984/06/28 | 420 | 440 | 416 | 440 | 22,000 |
| 1984/06/27 | 417 | 419 | 415 | 419 | 22,000 |
| 1984/06/26 | 405 | 405 | 405 | 405 | 2,000 |
| 1984/06/23 | 410 | 410 | 410 | 410 | 4,000 |
| 1984/06/22 | 399 | 420 | 399 | 420 | 32,000 |
| 1984/06/21 | 404 | 404 | 399 | 399 | 3,000 |
| 1984/06/20 | 405 | 405 | 405 | 405 | 1,000 |
| 1984/06/19 | 420 | 420 | 405 | 405 | 6,000 |
| 1984/06/18 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/06/16 | 431 | 431 | 430 | 430 | 3,000 |
| 1984/06/15 | 406 | 430 | 405 | 430 | 11,000 |
| 1984/06/14 | 412 | 412 | 405 | 405 | 14,000 |
| 1984/06/13 | 416 | 416 | 408 | 408 | 6,000 |
| 1984/06/12 | 418 | 418 | 418 | 418 | 20,000 |
| 1984/06/11 | 393 | 395 | 390 | 390 | 21,000 |
| 1984/06/08 | 371 | 373 | 371 | 373 | 3,000 |
| 1984/06/07 | 354 | 370 | 354 | 370 | 11,000 |
| 1984/06/06 | 370 | 370 | 350 | 350 | 12,000 |
| 1984/06/05 | 370 | 370 | 370 | 370 | 13,000 |
| 1984/06/02 | 385 | 385 | 385 | 385 | 6,000 |
| 1984/06/01 | 390 | 390 | 385 | 385 | 2,000 |
| 1984/05/31 | 400 | 400 | 400 | 400 | 6,000 |
| 1984/05/30 | 400 | 401 | 394 | 400 | 22,000 |
| 1984/05/29 | 397 | 400 | 397 | 400 | 2,000 |
| 1984/05/28 | 396 | 400 | 395 | 397 | 8,000 |
| 1984/05/26 | 395 | 395 | 395 | 395 | 6,000 |
| 1984/05/25 | 402 | 402 | 400 | 400 | 5,000 |
| 1984/05/24 | 409 | 409 | 400 | 400 | 8,000 |
| 1984/05/22 | 414 | 415 | 414 | 415 | 14,000 |
| 1984/05/19 | 435 | 435 | 425 | 425 | 8,000 |
| 1984/05/18 | 438 | 438 | 438 | 438 | 1,000 |
| 1984/05/17 | 439 | 439 | 439 | 439 | 3,000 |
| 1984/05/16 | 429 | 432 | 425 | 425 | 14,000 |
| 1984/05/15 | 430 | 430 | 429 | 429 | 9,000 |
| 1984/05/14 | 430 | 430 | 425 | 430 | 10,000 |
| 1984/05/11 | 445 | 445 | 440 | 440 | 7,000 |
| 1984/05/10 | 435 | 445 | 435 | 445 | 12,000 |
| 1984/05/09 | 445 | 450 | 435 | 435 | 12,000 |
| 1984/05/08 | 449 | 450 | 445 | 445 | 5,000 |
| 1984/05/07 | 450 | 450 | 450 | 450 | 8,000 |
| 1984/05/04 | 455 | 455 | 455 | 455 | 5,000 |
| 1984/05/02 | 456 | 456 | 455 | 456 | 6,000 |
| 1984/05/01 | 455 | 456 | 455 | 456 | 6,000 |
| 1984/04/28 | 455 | 455 | 455 | 455 | 11,000 |
| 1984/04/27 | 443 | 450 | 443 | 450 | 4,000 |
| 1984/04/26 | 445 | 445 | 441 | 442 | 13,000 |
| 1984/04/25 | 460 | 461 | 450 | 450 | 12,000 |
| 1984/04/24 | 475 | 477 | 461 | 461 | 15,000 |
| 1984/04/21 | 467 | 467 | 463 | 463 | 11,000 |
| 1984/04/20 | 474 | 474 | 461 | 462 | 4,000 |
| 1984/04/19 | 489 | 489 | 480 | 480 | 10,000 |
| 1984/04/18 | 490 | 491 | 490 | 490 | 12,000 |
| 1984/04/17 | 506 | 506 | 495 | 495 | 16,000 |
| 1984/04/16 | 529 | 529 | 490 | 490 | 13,000 |
| 1984/04/13 | 530 | 531 | 528 | 530 | 12,000 |
| 1984/04/12 | 510 | 529 | 510 | 529 | 22,000 |
| 1984/04/11 | 510 | 510 | 508 | 508 | 29,000 |
| 1984/04/10 | 520 | 533 | 510 | 510 | 33,000 |
| 1984/04/09 | 520 | 520 | 510 | 510 | 32,000 |
| 1984/04/07 | 540 | 540 | 520 | 520 | 25,000 |
| 1984/04/06 | 540 | 568 | 540 | 550 | 142,000 |
| 1984/04/05 | 530 | 550 | 510 | 550 | 202,000 |
| 1984/04/04 | 530 | 532 | 500 | 500 | 171,000 |
| 1984/04/03 | 515 | 521 | 509 | 520 | 67,000 |
| 1984/04/02 | 500 | 505 | 498 | 505 | 37,000 |
| 1984/03/31 | 548 | 548 | 500 | 500 | 93,000 |
| 1984/03/30 | 480 | 549 | 480 | 548 | 296,000 |
| 1984/03/29 | 435 | 450 | 435 | 450 | 10,000 |
| 1984/03/28 | 445 | 445 | 433 | 433 | 24,000 |
| 1984/03/27 | 428 | 430 | 428 | 428 | 30,000 |
| 1984/03/26 | 419 | 420 | 418 | 418 | 15,000 |
| 1984/03/24 | 422 | 422 | 422 | 422 | 10,000 |
| 1984/03/23 | 427 | 427 | 426 | 427 | 7,000 |
| 1984/03/22 | 427 | 427 | 426 | 426 | 9,000 |
| 1984/03/21 | 419 | 430 | 419 | 430 | 8,000 |
| 1984/03/19 | 420 | 421 | 420 | 421 | 12,000 |
| 1984/03/16 | 445 | 445 | 445 | 445 | 11,000 |
| 1984/03/15 | 446 | 446 | 446 | 446 | 4,000 |
| 1984/03/14 | 435 | 437 | 435 | 437 | 10,000 |
| 1984/03/13 | 441 | 441 | 425 | 425 | 8,000 |
| 1984/03/09 | 449 | 450 | 449 | 450 | 8,000 |
| 1984/03/08 | 450 | 450 | 450 | 450 | 6,000 |
| 1984/03/06 | 470 | 470 | 464 | 470 | 19,000 |
| 1984/03/05 | 490 | 490 | 487 | 487 | 17,000 |
| 1984/03/03 | 500 | 500 | 495 | 495 | 113,000 |
| 1984/03/02 | 460 | 500 | 459 | 500 | 114,000 |
| 1984/03/01 | 470 | 470 | 460 | 460 | 43,000 |
| 1984/02/29 | 460 | 470 | 459 | 470 | 36,000 |
| 1984/02/28 | 460 | 460 | 455 | 455 | 24,000 |
| 1984/02/27 | 473 | 473 | 460 | 460 | 19,000 |
| 1984/02/25 | 459 | 460 | 457 | 460 | 18,000 |
| 1984/02/24 | 460 | 460 | 451 | 452 | 32,000 |
| 1984/02/23 | 449 | 455 | 440 | 440 | 31,000 |
| 1984/02/22 | 460 | 460 | 448 | 448 | 20,000 |
| 1984/02/21 | 461 | 461 | 460 | 460 | 23,000 |
| 1984/02/20 | 470 | 470 | 460 | 460 | 17,000 |
| 1984/02/18 | 470 | 489 | 470 | 489 | 42,000 |
| 1984/02/17 | 461 | 485 | 460 | 460 | 46,000 |
| 1984/02/16 | 476 | 476 | 460 | 460 | 54,000 |
| 1984/02/15 | 501 | 501 | 490 | 493 | 56,000 |
| 1984/02/14 | 491 | 514 | 487 | 509 | 384,000 |
| 1984/02/13 | 462 | 485 | 457 | 479 | 193,000 |
| 1984/02/10 | 429 | 465 | 428 | 465 | 87,000 |
| 1984/02/09 | 426 | 430 | 420 | 430 | 35,000 |
| 1984/02/08 | 425 | 426 | 421 | 421 | 37,000 |
| 1984/02/07 | 445 | 451 | 420 | 420 | 50,000 |
| 1984/02/06 | 426 | 450 | 420 | 445 | 71,000 |
| 1984/02/04 | 440 | 440 | 420 | 420 | 75,000 |
| 1984/02/03 | 445 | 457 | 440 | 441 | 77,000 |
| 1984/02/02 | 475 | 475 | 439 | 440 | 112,000 |
| 1984/02/01 | 489 | 490 | 475 | 477 | 246,000 |
| 1984/01/31 | 449 | 490 | 449 | 485 | 540,000 |
| 1984/01/30 | 430 | 440 | 428 | 430 | 208,000 |
| 1984/01/28 | 429 | 429 | 428 | 428 | 87,000 |
| 1984/01/27 | 423 | 425 | 385 | 385 | 103,000 |
| 1984/01/26 | 413 | 425 | 400 | 418 | 113,000 |
| 1984/01/25 | 399 | 420 | 398 | 418 | 353,000 |
| 1984/01/24 | 400 | 400 | 384 | 398 | 212,000 |
| 1984/01/23 | 390 | 400 | 390 | 393 | 102,000 |
| 1984/01/21 | 366 | 400 | 366 | 390 | 176,000 |
| 1984/01/20 | 399 | 400 | 371 | 371 | 137,000 |
| 1984/01/19 | 365 | 403 | 359 | 400 | 391,000 |
| 1984/01/18 | 325 | 360 | 325 | 360 | 196,000 |
| 1984/01/17 | 310 | 328 | 310 | 328 | 16,000 |
| 1984/01/13 | 330 | 330 | 310 | 310 | 30,000 |
| 1984/01/12 | 325 | 336 | 322 | 332 | 55,000 |
| 1984/01/11 | 325 | 329 | 325 | 329 | 22,000 |
| 1984/01/10 | 350 | 350 | 343 | 343 | 43,000 |
| 1984/01/09 | 350 | 365 | 344 | 365 | 167,000 |
| 1984/01/07 | 350 | 370 | 349 | 370 | 171,000 |
| 1984/01/06 | 345 | 350 | 330 | 350 | 230,000 |
| 1984/01/05 | 320 | 328 | 318 | 328 | 115,000 |