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 |
|---|---|---|---|---|---|
| 1991/12/25 | 430 | 430 | 430 | 430 | 1,000 |
| 1991/12/24 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/12/20 | 450 | 450 | 449 | 449 | 2,000 |
| 1991/12/19 | 450 | 450 | 450 | 450 | 6,000 |
| 1991/12/18 | 453 | 453 | 450 | 450 | 7,000 |
| 1991/12/17 | 453 | 453 | 450 | 453 | 21,000 |
| 1991/12/16 | 450 | 450 | 450 | 450 | 8,000 |
| 1991/12/12 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/12/11 | 450 | 450 | 450 | 450 | 10,000 |
| 1991/12/09 | 460 | 460 | 460 | 460 | 3,000 |
| 1991/12/03 | 455 | 455 | 455 | 455 | 1,000 |
| 1991/12/02 | 460 | 460 | 460 | 460 | 5,000 |
| 1991/11/28 | 459 | 459 | 459 | 459 | 1,000 |
| 1991/11/27 | 460 | 460 | 460 | 460 | 8,000 |
| 1991/11/26 | 460 | 460 | 460 | 460 | 2,000 |
| 1991/11/25 | 461 | 461 | 460 | 460 | 5,000 |
| 1991/11/22 | 460 | 460 | 460 | 460 | 3,000 |
| 1991/11/20 | 460 | 460 | 460 | 460 | 2,000 |
| 1991/11/19 | 460 | 460 | 460 | 460 | 1,000 |
| 1991/11/15 | 477 | 477 | 476 | 476 | 7,000 |
| 1991/11/14 | 477 | 477 | 477 | 477 | 2,000 |
| 1991/11/13 | 476 | 477 | 476 | 477 | 2,000 |
| 1991/11/12 | 475 | 476 | 475 | 476 | 6,000 |
| 1991/11/06 | 468 | 480 | 468 | 480 | 11,000 |
| 1991/11/05 | 473 | 473 | 473 | 473 | 8,000 |
| 1991/11/01 | 473 | 473 | 473 | 473 | 1,000 |
| 1991/10/29 | 470 | 473 | 470 | 473 | 18,000 |
| 1991/10/28 | 471 | 471 | 471 | 471 | 6,000 |
| 1991/10/24 | 470 | 470 | 470 | 470 | 3,000 |
| 1991/10/23 | 473 | 473 | 473 | 473 | 1,000 |
| 1991/10/22 | 474 | 474 | 473 | 473 | 3,000 |
| 1991/10/17 | 479 | 479 | 478 | 478 | 7,000 |
| 1991/10/14 | 480 | 480 | 480 | 480 | 1,000 |
| 1991/10/11 | 475 | 475 | 475 | 475 | 1,000 |
| 1991/10/09 | 480 | 480 | 480 | 480 | 4,000 |
| 1991/10/08 | 480 | 480 | 480 | 480 | 5,000 |
| 1991/10/04 | 481 | 489 | 475 | 475 | 17,000 |
| 1991/09/26 | 470 | 470 | 470 | 470 | 12,000 |
| 1991/09/25 | 470 | 470 | 461 | 466 | 8,000 |
| 1991/09/24 | 456 | 460 | 455 | 460 | 12,000 |
| 1991/09/20 | 451 | 455 | 451 | 455 | 11,000 |
| 1991/09/19 | 455 | 455 | 450 | 450 | 8,000 |
| 1991/09/18 | 456 | 456 | 455 | 455 | 4,000 |
| 1991/09/12 | 436 | 436 | 436 | 436 | 2,000 |
| 1991/09/11 | 450 | 450 | 446 | 446 | 4,000 |
| 1991/09/10 | 456 | 456 | 456 | 456 | 2,000 |
| 1991/09/09 | 456 | 461 | 456 | 456 | 11,000 |
| 1991/09/05 | 445 | 445 | 445 | 445 | 8,000 |
| 1991/09/04 | 446 | 446 | 445 | 445 | 6,000 |
| 1991/09/02 | 449 | 449 | 445 | 445 | 2,000 |
| 1991/08/30 | 455 | 455 | 450 | 452 | 7,000 |
| 1991/08/29 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/08/28 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/08/27 | 450 | 450 | 450 | 450 | 6,000 |
| 1991/08/26 | 451 | 451 | 450 | 450 | 14,000 |
| 1991/08/22 | 485 | 485 | 485 | 485 | 9,000 |
| 1991/08/21 | 485 | 485 | 485 | 485 | 3,000 |
| 1991/08/20 | 494 | 494 | 494 | 494 | 1,000 |
| 1991/08/19 | 499 | 499 | 499 | 499 | 5,000 |
| 1991/08/16 | 500 | 500 | 499 | 499 | 3,000 |
| 1991/08/15 | 510 | 510 | 500 | 500 | 4,000 |
| 1991/08/14 | 510 | 510 | 510 | 510 | 1,000 |
| 1991/08/13 | 510 | 515 | 510 | 515 | 6,000 |
| 1991/08/08 | 525 | 525 | 525 | 525 | 2,000 |
| 1991/08/01 | 525 | 525 | 525 | 525 | 3,000 |
| 1991/07/30 | 521 | 521 | 520 | 521 | 5,000 |
| 1991/07/29 | 520 | 520 | 520 | 520 | 3,000 |
| 1991/07/26 | 503 | 510 | 495 | 510 | 18,000 |
| 1991/07/25 | 520 | 520 | 501 | 501 | 6,000 |
| 1991/07/24 | 520 | 530 | 520 | 530 | 3,000 |
| 1991/07/15 | 590 | 590 | 590 | 590 | 2,000 |
| 1991/07/12 | 597 | 597 | 597 | 597 | 2,000 |
| 1991/07/11 | 598 | 598 | 598 | 598 | 4,000 |
| 1991/07/01 | 598 | 598 | 598 | 598 | 1,000 |
| 1991/06/28 | 601 | 601 | 601 | 601 | 4,000 |
| 1991/06/27 | 601 | 601 | 601 | 601 | 2,000 |
| 1991/06/26 | 599 | 600 | 599 | 600 | 6,000 |
| 1991/06/25 | 607 | 607 | 600 | 600 | 8,000 |
| 1991/06/24 | 608 | 627 | 608 | 627 | 19,000 |
| 1991/06/21 | 600 | 628 | 600 | 628 | 36,000 |
| 1991/06/20 | 584 | 600 | 584 | 600 | 11,000 |
| 1991/06/19 | 573 | 589 | 573 | 589 | 9,000 |
| 1991/06/17 | 580 | 580 | 579 | 579 | 4,000 |
| 1991/06/14 | 570 | 570 | 570 | 570 | 1,000 |
| 1991/06/13 | 540 | 559 | 540 | 559 | 4,000 |
| 1991/06/12 | 560 | 560 | 560 | 560 | 2,000 |
| 1991/06/11 | 535 | 535 | 535 | 535 | 2,000 |
| 1991/06/10 | 534 | 534 | 525 | 525 | 5,000 |
| 1991/06/06 | 524 | 524 | 524 | 524 | 1,000 |
| 1991/06/05 | 521 | 521 | 521 | 521 | 6,000 |
| 1991/06/04 | 530 | 530 | 520 | 520 | 6,000 |
| 1991/06/03 | 535 | 535 | 535 | 535 | 1,000 |
| 1991/05/31 | 542 | 542 | 542 | 542 | 2,000 |
| 1991/05/30 | 544 | 544 | 538 | 538 | 6,000 |
| 1991/05/29 | 535 | 535 | 535 | 535 | 1,000 |
| 1991/05/28 | 525 | 525 | 525 | 525 | 6,000 |
| 1991/05/24 | 521 | 521 | 521 | 521 | 3,000 |
| 1991/05/23 | 541 | 541 | 511 | 511 | 11,000 |
| 1991/05/20 | 551 | 551 | 551 | 551 | 2,000 |
| 1991/05/16 | 568 | 568 | 568 | 568 | 7,000 |
| 1991/05/14 | 568 | 568 | 568 | 568 | 2,000 |
| 1991/05/13 | 598 | 598 | 598 | 598 | 1,000 |
| 1991/05/10 | 599 | 599 | 599 | 599 | 1,000 |
| 1991/05/09 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/05/07 | 608 | 609 | 608 | 609 | 4,000 |
| 1991/04/26 | 610 | 614 | 609 | 609 | 13,000 |
| 1991/04/25 | 613 | 613 | 610 | 610 | 3,000 |
| 1991/04/24 | 614 | 614 | 614 | 614 | 4,000 |
| 1991/04/19 | 629 | 629 | 620 | 626 | 4,000 |
| 1991/04/18 | 629 | 629 | 629 | 629 | 2,000 |
| 1991/04/17 | 629 | 629 | 629 | 629 | 2,000 |
| 1991/04/16 | 630 | 630 | 620 | 630 | 6,000 |
| 1991/04/15 | 606 | 611 | 606 | 611 | 3,000 |
| 1991/04/10 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/04/09 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/04/08 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/04/05 | 600 | 610 | 600 | 610 | 3,000 |
| 1991/04/04 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/03/26 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/03/25 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/03/22 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/03/20 | 608 | 620 | 608 | 620 | 6,000 |
| 1991/03/19 | 620 | 620 | 620 | 620 | 11,000 |
| 1991/03/18 | 610 | 611 | 610 | 611 | 5,000 |
| 1991/03/15 | 640 | 640 | 640 | 640 | 7,000 |
| 1991/03/14 | 605 | 610 | 605 | 610 | 6,000 |
| 1991/03/13 | 600 | 600 | 590 | 600 | 5,000 |
| 1991/03/12 | 572 | 572 | 572 | 572 | 3,000 |
| 1991/03/11 | 562 | 562 | 562 | 562 | 2,000 |
| 1991/03/08 | 561 | 561 | 560 | 560 | 3,000 |
| 1991/03/06 | 551 | 551 | 550 | 550 | 4,000 |
| 1991/03/05 | 551 | 551 | 551 | 551 | 1,000 |
| 1991/03/04 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/02/28 | 576 | 576 | 576 | 576 | 3,000 |
| 1991/02/27 | 560 | 560 | 555 | 560 | 15,000 |
| 1991/02/26 | 565 | 565 | 555 | 555 | 15,000 |
| 1991/02/25 | 560 | 560 | 555 | 555 | 2,000 |
| 1991/02/22 | 575 | 575 | 575 | 575 | 2,000 |
| 1991/02/21 | 584 | 585 | 584 | 585 | 3,000 |
| 1991/02/20 | 590 | 590 | 590 | 590 | 7,000 |
| 1991/02/19 | 600 | 600 | 590 | 590 | 6,000 |
| 1991/02/18 | 585 | 601 | 585 | 590 | 11,000 |
| 1991/02/15 | 599 | 599 | 579 | 585 | 9,000 |
| 1991/02/08 | 481 | 485 | 481 | 485 | 2,000 |
| 1991/02/07 | 466 | 475 | 466 | 475 | 6,000 |
| 1991/02/06 | 470 | 470 | 465 | 465 | 20,000 |
| 1991/02/05 | 470 | 470 | 465 | 465 | 8,000 |
| 1991/02/04 | 469 | 470 | 469 | 470 | 4,000 |
| 1991/02/01 | 470 | 470 | 467 | 470 | 5,000 |
| 1991/01/31 | 470 | 471 | 470 | 471 | 6,000 |
| 1991/01/30 | 474 | 474 | 474 | 474 | 3,000 |
| 1991/01/29 | 485 | 485 | 470 | 470 | 3,000 |
| 1991/01/28 | 481 | 485 | 481 | 481 | 4,000 |
| 1991/01/25 | 480 | 483 | 480 | 483 | 9,000 |
| 1991/01/24 | 483 | 483 | 480 | 480 | 6,000 |
| 1991/01/23 | 483 | 483 | 483 | 483 | 1,000 |
| 1991/01/22 | 488 | 488 | 485 | 485 | 4,000 |
| 1991/01/18 | 485 | 485 | 483 | 483 | 6,000 |
| 1991/01/14 | 482 | 482 | 482 | 482 | 1,000 |
| 1991/01/10 | 482 | 482 | 481 | 481 | 3,000 |
| 1991/01/08 | 481 | 483 | 481 | 482 | 6,000 |
| 1991/01/04 | 480 | 480 | 480 | 480 | 7,000 |