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 |
|---|---|---|---|---|---|
| 1990/12/28 | 481 | 481 | 481 | 481 | 1,000 |
| 1990/12/27 | 490 | 490 | 480 | 480 | 8,000 |
| 1990/12/26 | 491 | 491 | 480 | 480 | 6,000 |
| 1990/12/25 | 510 | 510 | 500 | 500 | 6,000 |
| 1990/12/21 | 530 | 530 | 520 | 520 | 2,000 |
| 1990/12/20 | 525 | 535 | 520 | 520 | 4,000 |
| 1990/12/19 | 535 | 535 | 534 | 534 | 2,000 |
| 1990/12/18 | 535 | 535 | 535 | 535 | 1,000 |
| 1990/12/17 | 530 | 530 | 530 | 530 | 6,000 |
| 1990/12/14 | 540 | 540 | 530 | 530 | 9,000 |
| 1990/12/13 | 545 | 545 | 534 | 540 | 3,000 |
| 1990/12/12 | 530 | 530 | 530 | 530 | 2,000 |
| 1990/12/11 | 535 | 535 | 535 | 535 | 1,000 |
| 1990/11/30 | 512 | 532 | 512 | 532 | 21,000 |
| 1990/11/28 | 542 | 542 | 542 | 542 | 2,000 |
| 1990/11/27 | 540 | 540 | 540 | 540 | 1,000 |
| 1990/11/26 | 539 | 540 | 535 | 540 | 4,000 |
| 1990/11/22 | 540 | 540 | 540 | 540 | 3,000 |
| 1990/11/19 | 560 | 570 | 560 | 570 | 22,000 |
| 1990/11/09 | 620 | 620 | 620 | 620 | 1,000 |
| 1990/11/01 | 655 | 655 | 655 | 655 | 1,000 |
| 1990/10/31 | 665 | 665 | 665 | 665 | 10,000 |
| 1990/10/29 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/10/25 | 610 | 630 | 610 | 630 | 5,000 |
| 1990/10/24 | 606 | 610 | 606 | 610 | 5,000 |
| 1990/10/23 | 601 | 601 | 600 | 600 | 12,000 |
| 1990/10/19 | 530 | 531 | 530 | 531 | 17,000 |
| 1990/10/18 | 516 | 521 | 516 | 521 | 4,000 |
| 1990/10/15 | 528 | 528 | 502 | 505 | 13,000 |
| 1990/10/12 | 530 | 530 | 530 | 530 | 1,000 |
| 1990/10/11 | 547 | 547 | 547 | 547 | 4,000 |
| 1990/10/08 | 566 | 566 | 566 | 566 | 3,000 |
| 1990/10/05 | 556 | 556 | 556 | 556 | 1,000 |
| 1990/10/04 | 528 | 566 | 528 | 566 | 7,000 |
| 1990/10/03 | 525 | 528 | 525 | 528 | 5,000 |
| 1990/10/02 | 516 | 525 | 515 | 515 | 21,000 |
| 1990/09/26 | 630 | 630 | 606 | 606 | 4,000 |
| 1990/09/25 | 629 | 629 | 629 | 629 | 5,000 |
| 1990/09/21 | 670 | 670 | 650 | 650 | 5,000 |
| 1990/09/19 | 679 | 680 | 679 | 680 | 2,000 |
| 1990/09/17 | 690 | 690 | 690 | 690 | 12,000 |
| 1990/09/14 | 700 | 700 | 700 | 700 | 2,000 |
| 1990/09/13 | 699 | 699 | 699 | 699 | 1,000 |
| 1990/09/12 | 679 | 679 | 679 | 679 | 3,000 |
| 1990/09/11 | 679 | 679 | 669 | 679 | 10,000 |
| 1990/09/07 | 679 | 679 | 679 | 679 | 1,000 |
| 1990/09/06 | 690 | 690 | 680 | 680 | 10,000 |
| 1990/09/05 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/09/04 | 700 | 700 | 700 | 700 | 6,000 |
| 1990/09/03 | 700 | 700 | 700 | 700 | 6,000 |
| 1990/08/31 | 691 | 692 | 690 | 690 | 12,000 |
| 1990/08/30 | 702 | 703 | 702 | 703 | 2,000 |
| 1990/08/29 | 701 | 701 | 701 | 701 | 2,000 |
| 1990/08/28 | 680 | 690 | 680 | 690 | 17,000 |
| 1990/08/27 | 680 | 681 | 680 | 680 | 9,000 |
| 1990/08/22 | 790 | 790 | 779 | 780 | 7,000 |
| 1990/08/20 | 815 | 815 | 805 | 805 | 2,000 |
| 1990/08/17 | 815 | 815 | 805 | 805 | 5,000 |
| 1990/08/16 | 825 | 825 | 825 | 825 | 8,000 |
| 1990/08/15 | 785 | 785 | 785 | 785 | 24,000 |
| 1990/08/14 | 780 | 781 | 780 | 781 | 8,000 |
| 1990/08/10 | 831 | 831 | 820 | 820 | 15,000 |
| 1990/08/09 | 832 | 832 | 829 | 829 | 7,000 |
| 1990/08/07 | 830 | 849 | 830 | 849 | 7,000 |
| 1990/08/06 | 875 | 875 | 875 | 875 | 6,000 |
| 1990/08/03 | 910 | 916 | 910 | 915 | 7,000 |
| 1990/08/02 | 939 | 939 | 930 | 930 | 10,000 |
| 1990/08/01 | 960 | 960 | 949 | 950 | 13,000 |
| 1990/07/31 | 958 | 960 | 958 | 958 | 27,000 |
| 1990/07/30 | 956 | 956 | 950 | 956 | 8,000 |
| 1990/07/27 | 965 | 965 | 956 | 956 | 13,000 |
| 1990/07/26 | 955 | 955 | 955 | 955 | 4,000 |
| 1990/07/25 | 965 | 965 | 950 | 950 | 7,000 |
| 1990/07/24 | 970 | 970 | 970 | 970 | 9,000 |
| 1990/07/23 | 990 | 990 | 980 | 980 | 9,000 |
| 1990/07/20 | 990 | 990 | 980 | 981 | 6,000 |
| 1990/07/19 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1990/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1990/07/17 | 1,000 | 1,000 | 980 | 980 | 19,000 |
| 1990/07/16 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1990/07/13 | 1,010 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1990/07/12 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1990/07/11 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 |
| 1990/07/10 | 1,040 | 1,050 | 1,020 | 1,040 | 49,000 |
| 1990/07/09 | 1,010 | 1,030 | 1,000 | 1,020 | 55,000 |
| 1990/07/06 | 970 | 979 | 970 | 979 | 10,000 |
| 1990/07/05 | 960 | 960 | 955 | 955 | 22,000 |
| 1990/07/04 | 950 | 950 | 950 | 950 | 15,000 |
| 1990/07/03 | 950 | 950 | 930 | 940 | 13,000 |
| 1990/07/02 | 951 | 951 | 950 | 950 | 10,000 |
| 1990/06/29 | 921 | 921 | 921 | 921 | 2,000 |
| 1990/06/28 | 939 | 939 | 920 | 920 | 14,000 |
| 1990/06/27 | 930 | 930 | 920 | 930 | 15,000 |
| 1990/06/26 | 915 | 920 | 905 | 920 | 6,000 |
| 1990/06/25 | 980 | 980 | 965 | 965 | 3,000 |
| 1990/06/21 | 979 | 980 | 960 | 970 | 13,000 |
| 1990/06/20 | 990 | 990 | 970 | 970 | 19,000 |
| 1990/06/19 | 960 | 980 | 955 | 980 | 57,000 |
| 1990/06/18 | 938 | 950 | 935 | 950 | 59,000 |
| 1990/06/15 | 900 | 908 | 900 | 908 | 5,000 |
| 1990/06/14 | 905 | 920 | 900 | 900 | 10,000 |
| 1990/06/13 | 925 | 925 | 915 | 915 | 3,000 |
| 1990/06/12 | 920 | 930 | 920 | 925 | 18,000 |
| 1990/06/11 | 920 | 925 | 920 | 920 | 15,000 |
| 1990/06/08 | 890 | 915 | 890 | 911 | 16,000 |
| 1990/06/07 | 870 | 900 | 870 | 890 | 36,000 |
| 1990/06/06 | 857 | 867 | 857 | 867 | 7,000 |
| 1990/06/05 | 879 | 879 | 852 | 852 | 8,000 |
| 1990/06/04 | 885 | 895 | 885 | 885 | 6,000 |
| 1990/06/01 | 896 | 900 | 885 | 885 | 19,000 |
| 1990/05/31 | 895 | 895 | 895 | 895 | 6,000 |
| 1990/05/30 | 890 | 895 | 880 | 890 | 13,000 |
| 1990/05/29 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/05/28 | 888 | 900 | 885 | 890 | 12,000 |
| 1990/05/25 | 891 | 900 | 890 | 900 | 5,000 |
| 1990/05/24 | 900 | 900 | 890 | 890 | 3,000 |
| 1990/05/23 | 915 | 915 | 900 | 900 | 13,000 |
| 1990/05/22 | 915 | 915 | 905 | 905 | 4,000 |
| 1990/05/21 | 905 | 905 | 900 | 900 | 7,000 |
| 1990/05/18 | 916 | 916 | 915 | 915 | 6,000 |
| 1990/05/17 | 910 | 910 | 902 | 910 | 11,000 |
| 1990/05/16 | 918 | 918 | 910 | 910 | 12,000 |
| 1990/05/15 | 900 | 920 | 900 | 920 | 28,000 |
| 1990/05/14 | 910 | 910 | 900 | 900 | 8,000 |
| 1990/05/11 | 860 | 870 | 860 | 861 | 19,000 |
| 1990/05/10 | 850 | 855 | 850 | 855 | 8,000 |
| 1990/05/08 | 800 | 800 | 800 | 800 | 4,000 |
| 1990/05/02 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/05/01 | 820 | 820 | 820 | 820 | 2,000 |
| 1990/04/27 | 830 | 830 | 830 | 830 | 2,000 |
| 1990/04/26 | 800 | 820 | 800 | 820 | 4,000 |
| 1990/04/25 | 780 | 800 | 768 | 800 | 62,000 |
| 1990/04/24 | 780 | 780 | 780 | 780 | 75,000 |
| 1990/04/23 | 780 | 780 | 780 | 780 | 1,000 |
| 1990/04/20 | 770 | 780 | 770 | 780 | 4,000 |
| 1990/04/19 | 762 | 770 | 762 | 770 | 3,000 |
| 1990/04/18 | 750 | 752 | 750 | 752 | 4,000 |
| 1990/04/17 | 735 | 750 | 735 | 750 | 3,000 |
| 1990/04/16 | 765 | 770 | 730 | 730 | 14,000 |
| 1990/04/13 | 780 | 780 | 760 | 765 | 20,000 |
| 1990/04/12 | 790 | 791 | 790 | 790 | 9,000 |
| 1990/04/10 | 779 | 779 | 750 | 750 | 25,000 |
| 1990/04/06 | 738 | 740 | 730 | 730 | 26,000 |
| 1990/04/05 | 779 | 779 | 779 | 779 | 15,000 |
| 1990/04/04 | 830 | 830 | 830 | 830 | 16,000 |
| 1990/04/03 | 854 | 854 | 850 | 850 | 7,000 |
| 1990/03/30 | 945 | 945 | 944 | 944 | 8,000 |
| 1990/03/29 | 940 | 940 | 940 | 940 | 6,000 |
| 1990/03/28 | 941 | 942 | 930 | 940 | 22,000 |
| 1990/03/26 | 890 | 890 | 875 | 880 | 18,000 |
| 1990/03/23 | 949 | 949 | 900 | 900 | 23,000 |
| 1990/03/22 | 960 | 960 | 940 | 950 | 12,000 |
| 1990/03/20 | 992 | 992 | 982 | 982 | 14,000 |
| 1990/03/19 | 1,040 | 1,040 | 990 | 995 | 18,000 |
| 1990/03/16 | 1,070 | 1,070 | 1,030 | 1,050 | 23,000 |
| 1990/03/15 | 1,050 | 1,050 | 1,020 | 1,030 | 46,000 |
| 1990/03/14 | 1,110 | 1,110 | 1,070 | 1,070 | 65,000 |
| 1990/03/13 | 1,120 | 1,120 | 1,070 | 1,090 | 61,000 |
| 1990/03/12 | 1,130 | 1,150 | 1,100 | 1,120 | 114,000 |
| 1990/03/09 | 1,120 | 1,160 | 1,120 | 1,130 | 365,000 |
| 1990/03/08 | 1,020 | 1,110 | 1,000 | 1,100 | 313,000 |
| 1990/03/07 | 1,040 | 1,060 | 1,020 | 1,020 | 116,000 |
| 1990/03/06 | 988 | 1,040 | 987 | 1,020 | 89,000 |
| 1990/03/05 | 960 | 988 | 960 | 988 | 12,000 |
| 1990/03/02 | 945 | 960 | 945 | 960 | 13,000 |
| 1990/03/01 | 936 | 945 | 936 | 945 | 15,000 |
| 1990/02/28 | 936 | 936 | 936 | 936 | 6,000 |
| 1990/02/27 | 907 | 910 | 907 | 907 | 12,000 |
| 1990/02/26 | 907 | 907 | 907 | 907 | 8,000 |
| 1990/02/22 | 968 | 969 | 960 | 967 | 5,000 |
| 1990/02/21 | 964 | 970 | 964 | 970 | 5,000 |
| 1990/02/20 | 990 | 990 | 983 | 984 | 8,000 |
| 1990/02/19 | 999 | 999 | 990 | 990 | 3,000 |
| 1990/02/16 | 989 | 990 | 989 | 989 | 4,000 |
| 1990/02/15 | 1,000 | 1,000 | 990 | 990 | 8,000 |
| 1990/02/14 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1990/02/13 | 999 | 1,020 | 999 | 1,000 | 23,000 |
| 1990/02/09 | 1,030 | 1,030 | 1,000 | 1,000 | 41,000 |
| 1990/02/08 | 1,050 | 1,060 | 1,000 | 1,020 | 95,000 |
| 1990/02/07 | 1,030 | 1,050 | 1,030 | 1,040 | 138,000 |
| 1990/02/06 | 1,000 | 1,030 | 990 | 1,030 | 96,000 |
| 1990/02/05 | 981 | 1,000 | 980 | 980 | 34,000 |
| 1990/02/02 | 960 | 972 | 960 | 961 | 19,000 |
| 1990/02/01 | 965 | 970 | 950 | 951 | 45,000 |
| 1990/01/31 | 960 | 960 | 950 | 960 | 10,000 |
| 1990/01/30 | 945 | 959 | 945 | 959 | 12,000 |
| 1990/01/29 | 955 | 960 | 922 | 922 | 18,000 |
| 1990/01/25 | 955 | 955 | 952 | 952 | 11,000 |
| 1990/01/24 | 960 | 960 | 960 | 960 | 5,000 |
| 1990/01/23 | 953 | 960 | 951 | 951 | 13,000 |
| 1990/01/22 | 961 | 961 | 950 | 951 | 12,000 |
| 1990/01/19 | 940 | 941 | 940 | 941 | 3,000 |
| 1990/01/18 | 945 | 945 | 940 | 945 | 11,000 |
| 1990/01/17 | 945 | 945 | 930 | 930 | 10,000 |
| 1990/01/16 | 940 | 941 | 940 | 941 | 11,000 |
| 1990/01/12 | 960 | 970 | 960 | 961 | 10,000 |
| 1990/01/11 | 940 | 950 | 940 | 940 | 9,000 |
| 1990/01/10 | 954 | 960 | 945 | 945 | 9,000 |
| 1990/01/09 | 970 | 970 | 955 | 955 | 11,000 |
| 1990/01/08 | 950 | 980 | 950 | 980 | 11,000 |
| 1990/01/05 | 991 | 992 | 980 | 980 | 8,000 |
| 1990/01/04 | 1,000 | 1,000 | 992 | 993 | 19,000 |