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 |
|---|---|---|---|---|---|
| 1996/12/30 | 487 | 487 | 480 | 485 | 83,000 |
| 1996/12/27 | 500 | 504 | 481 | 492 | 76,000 |
| 1996/12/26 | 519 | 519 | 491 | 500 | 67,000 |
| 1996/12/25 | 519 | 524 | 505 | 515 | 73,000 |
| 1996/12/24 | 519 | 530 | 506 | 530 | 101,000 |
| 1996/12/20 | 510 | 513 | 505 | 513 | 57,000 |
| 1996/12/19 | 524 | 524 | 505 | 506 | 78,000 |
| 1996/12/18 | 539 | 540 | 524 | 524 | 37,000 |
| 1996/12/17 | 540 | 549 | 535 | 540 | 14,000 |
| 1996/12/16 | 540 | 550 | 535 | 540 | 64,000 |
| 1996/12/13 | 522 | 535 | 521 | 535 | 45,000 |
| 1996/12/12 | 544 | 544 | 521 | 521 | 76,000 |
| 1996/12/11 | 574 | 574 | 545 | 545 | 49,000 |
| 1996/12/10 | 551 | 575 | 545 | 564 | 94,000 |
| 1996/12/09 | 534 | 551 | 530 | 542 | 58,000 |
| 1996/12/06 | 516 | 525 | 516 | 524 | 155,000 |
| 1996/12/05 | 505 | 512 | 504 | 512 | 121,000 |
| 1996/12/04 | 509 | 511 | 505 | 509 | 85,000 |
| 1996/12/03 | 530 | 530 | 511 | 511 | 77,000 |
| 1996/12/02 | 548 | 550 | 526 | 530 | 118,000 |
| 1996/11/29 | 565 | 565 | 535 | 548 | 61,000 |
| 1996/11/28 | 574 | 574 | 565 | 565 | 15,000 |
| 1996/11/27 | 578 | 578 | 567 | 568 | 22,000 |
| 1996/11/26 | 579 | 580 | 578 | 578 | 8,000 |
| 1996/11/25 | 580 | 580 | 578 | 578 | 8,000 |
| 1996/11/22 | 580 | 580 | 571 | 575 | 14,000 |
| 1996/11/21 | 589 | 590 | 571 | 580 | 50,000 |
| 1996/11/20 | 590 | 591 | 589 | 590 | 14,000 |
| 1996/11/19 | 590 | 595 | 589 | 595 | 17,000 |
| 1996/11/18 | 591 | 591 | 589 | 590 | 20,000 |
| 1996/11/15 | 590 | 595 | 589 | 589 | 52,000 |
| 1996/11/14 | 591 | 595 | 590 | 590 | 41,000 |
| 1996/11/13 | 596 | 596 | 591 | 591 | 42,000 |
| 1996/11/12 | 595 | 596 | 590 | 596 | 34,000 |
| 1996/11/11 | 598 | 600 | 595 | 595 | 45,000 |
| 1996/11/08 | 598 | 598 | 595 | 598 | 28,000 |
| 1996/11/07 | 606 | 610 | 597 | 597 | 31,000 |
| 1996/11/06 | 599 | 605 | 596 | 600 | 50,000 |
| 1996/11/05 | 600 | 600 | 599 | 599 | 15,000 |
| 1996/11/01 | 600 | 605 | 590 | 590 | 41,000 |
| 1996/10/31 | 600 | 606 | 600 | 606 | 17,000 |
| 1996/10/30 | 602 | 605 | 600 | 600 | 34,000 |
| 1996/10/29 | 602 | 610 | 601 | 601 | 14,000 |
| 1996/10/28 | 601 | 601 | 600 | 600 | 9,000 |
| 1996/10/25 | 602 | 603 | 600 | 600 | 39,000 |
| 1996/10/24 | 610 | 610 | 605 | 605 | 19,000 |
| 1996/10/23 | 607 | 610 | 602 | 609 | 101,000 |
| 1996/10/22 | 606 | 615 | 605 | 610 | 38,000 |
| 1996/10/21 | 625 | 625 | 605 | 605 | 20,000 |
| 1996/10/18 | 611 | 630 | 611 | 625 | 49,000 |
| 1996/10/17 | 606 | 610 | 604 | 605 | 34,000 |
| 1996/10/16 | 605 | 610 | 600 | 602 | 45,000 |
| 1996/10/15 | 600 | 609 | 600 | 605 | 66,000 |
| 1996/10/14 | 604 | 605 | 600 | 600 | 30,000 |
| 1996/10/11 | 611 | 611 | 606 | 606 | 14,000 |
| 1996/10/09 | 612 | 618 | 610 | 610 | 33,000 |
| 1996/10/08 | 616 | 620 | 612 | 612 | 27,000 |
| 1996/10/07 | 614 | 624 | 613 | 616 | 13,000 |
| 1996/10/04 | 621 | 639 | 612 | 631 | 40,000 |
| 1996/10/03 | 644 | 660 | 644 | 649 | 55,000 |
| 1996/10/02 | 620 | 648 | 620 | 639 | 99,000 |
| 1996/10/01 | 610 | 620 | 607 | 618 | 103,000 |
| 1996/09/30 | 612 | 612 | 611 | 611 | 17,000 |
| 1996/09/27 | 619 | 620 | 605 | 605 | 29,000 |
| 1996/09/26 | 604 | 614 | 604 | 610 | 40,000 |
| 1996/09/25 | 604 | 607 | 600 | 600 | 43,000 |
| 1996/09/24 | 614 | 616 | 602 | 602 | 22,000 |
| 1996/09/20 | 616 | 616 | 611 | 611 | 16,000 |
| 1996/09/19 | 630 | 632 | 615 | 615 | 20,000 |
| 1996/09/18 | 632 | 632 | 620 | 620 | 13,000 |
| 1996/09/17 | 631 | 642 | 631 | 631 | 30,000 |
| 1996/09/13 | 627 | 630 | 618 | 630 | 9,000 |
| 1996/09/12 | 618 | 629 | 612 | 629 | 12,000 |
| 1996/09/11 | 620 | 620 | 615 | 618 | 15,000 |
| 1996/09/10 | 610 | 620 | 610 | 620 | 16,000 |
| 1996/09/09 | 629 | 630 | 610 | 610 | 26,000 |
| 1996/09/06 | 616 | 629 | 610 | 619 | 28,000 |
| 1996/09/05 | 612 | 619 | 612 | 619 | 10,000 |
| 1996/09/04 | 613 | 615 | 600 | 600 | 33,000 |
| 1996/09/03 | 600 | 623 | 600 | 611 | 29,000 |
| 1996/09/02 | 617 | 620 | 608 | 610 | 41,000 |
| 1996/08/30 | 635 | 635 | 620 | 620 | 22,000 |
| 1996/08/29 | 633 | 640 | 630 | 630 | 72,000 |
| 1996/08/28 | 631 | 641 | 630 | 631 | 25,000 |
| 1996/08/27 | 649 | 649 | 630 | 631 | 23,000 |
| 1996/08/26 | 655 | 655 | 640 | 640 | 25,000 |
| 1996/08/23 | 656 | 656 | 645 | 645 | 20,000 |
| 1996/08/22 | 663 | 666 | 651 | 666 | 19,000 |
| 1996/08/21 | 656 | 670 | 656 | 662 | 29,000 |
| 1996/08/20 | 650 | 660 | 640 | 660 | 28,000 |
| 1996/08/19 | 642 | 660 | 640 | 640 | 32,000 |
| 1996/08/16 | 648 | 648 | 635 | 645 | 20,000 |
| 1996/08/15 | 670 | 670 | 650 | 651 | 20,000 |
| 1996/08/14 | 635 | 660 | 634 | 660 | 16,000 |
| 1996/08/13 | 611 | 620 | 602 | 620 | 26,000 |
| 1996/08/12 | 598 | 620 | 580 | 601 | 67,000 |
| 1996/08/09 | 625 | 625 | 591 | 591 | 107,000 |
| 1996/08/08 | 621 | 634 | 621 | 625 | 39,000 |
| 1996/08/07 | 651 | 658 | 630 | 640 | 53,000 |
| 1996/08/06 | 660 | 660 | 650 | 655 | 38,000 |
| 1996/08/05 | 673 | 680 | 660 | 660 | 34,000 |
| 1996/08/02 | 665 | 684 | 665 | 670 | 31,000 |
| 1996/08/01 | 670 | 675 | 647 | 659 | 77,000 |
| 1996/07/31 | 660 | 665 | 651 | 665 | 99,000 |
| 1996/07/30 | 705 | 705 | 653 | 653 | 117,000 |
| 1996/07/29 | 711 | 720 | 702 | 705 | 87,000 |
| 1996/07/26 | 723 | 723 | 710 | 710 | 44,000 |
| 1996/07/25 | 721 | 730 | 701 | 703 | 70,000 |
| 1996/07/24 | 730 | 740 | 720 | 721 | 67,000 |
| 1996/07/23 | 730 | 745 | 730 | 733 | 58,000 |
| 1996/07/22 | 745 | 745 | 731 | 731 | 39,000 |
| 1996/07/19 | 770 | 770 | 745 | 745 | 38,000 |
| 1996/07/18 | 764 | 764 | 752 | 760 | 40,000 |
| 1996/07/17 | 734 | 776 | 734 | 774 | 100,000 |
| 1996/07/16 | 743 | 750 | 730 | 731 | 100,000 |
| 1996/07/15 | 757 | 763 | 750 | 750 | 48,000 |
| 1996/07/12 | 751 | 765 | 745 | 747 | 95,000 |
| 1996/07/11 | 766 | 766 | 751 | 751 | 79,000 |
| 1996/07/10 | 761 | 770 | 756 | 756 | 66,000 |
| 1996/07/09 | 765 | 780 | 755 | 755 | 92,000 |
| 1996/07/08 | 760 | 761 | 753 | 756 | 136,000 |
| 1996/07/05 | 790 | 790 | 775 | 780 | 166,000 |
| 1996/07/04 | 809 | 809 | 777 | 790 | 148,000 |
| 1996/07/03 | 822 | 823 | 785 | 804 | 401,000 |
| 1996/07/02 | 801 | 823 | 797 | 820 | 1,126,000 |
| 1996/07/01 | 802 | 814 | 795 | 802 | 776,000 |
| 1996/06/28 | 771 | 800 | 770 | 786 | 498,000 |
| 1996/06/27 | 786 | 789 | 770 | 770 | 241,000 |
| 1996/06/26 | 743 | 790 | 740 | 789 | 307,000 |
| 1996/06/25 | 760 | 769 | 731 | 737 | 84,000 |
| 1996/06/24 | 763 | 780 | 750 | 750 | 105,000 |
| 1996/06/21 | 736 | 758 | 730 | 758 | 133,000 |
| 1996/06/20 | 758 | 758 | 737 | 737 | 125,000 |
| 1996/06/19 | 760 | 770 | 746 | 758 | 95,000 |
| 1996/06/18 | 754 | 768 | 750 | 765 | 71,000 |
| 1996/06/17 | 754 | 767 | 752 | 758 | 105,000 |
| 1996/06/14 | 784 | 784 | 766 | 774 | 84,000 |
| 1996/06/13 | 767 | 784 | 753 | 784 | 237,000 |
| 1996/06/12 | 785 | 793 | 762 | 777 | 124,000 |
| 1996/06/11 | 770 | 784 | 760 | 783 | 230,000 |
| 1996/06/10 | 804 | 805 | 765 | 778 | 349,000 |
| 1996/06/07 | 784 | 812 | 784 | 800 | 1,027,000 |
| 1996/06/06 | 788 | 802 | 769 | 784 | 1,471,000 |
| 1996/06/05 | 789 | 797 | 765 | 784 | 1,274,000 |
| 1996/06/04 | 760 | 784 | 754 | 784 | 1,102,000 |
| 1996/06/03 | 754 | 774 | 735 | 754 | 1,099,000 |
| 1996/05/31 | 745 | 747 | 726 | 735 | 236,000 |
| 1996/05/30 | 725 | 748 | 725 | 725 | 364,000 |
| 1996/05/29 | 711 | 725 | 708 | 720 | 82,000 |
| 1996/05/28 | 700 | 720 | 700 | 710 | 36,000 |
| 1996/05/27 | 714 | 714 | 696 | 700 | 83,000 |
| 1996/05/24 | 710 | 714 | 697 | 700 | 37,000 |
| 1996/05/23 | 719 | 719 | 696 | 700 | 84,000 |
| 1996/05/22 | 725 | 730 | 712 | 712 | 115,000 |
| 1996/05/21 | 748 | 750 | 715 | 737 | 74,000 |
| 1996/05/20 | 745 | 745 | 730 | 744 | 67,000 |
| 1996/05/17 | 740 | 750 | 725 | 750 | 192,000 |
| 1996/05/16 | 722 | 762 | 720 | 730 | 547,000 |
| 1996/05/15 | 700 | 705 | 695 | 697 | 172,000 |
| 1996/05/14 | 703 | 704 | 695 | 695 | 115,000 |
| 1996/05/13 | 718 | 718 | 706 | 712 | 54,000 |
| 1996/05/10 | 720 | 720 | 707 | 708 | 188,000 |
| 1996/05/09 | 702 | 730 | 702 | 721 | 233,000 |
| 1996/05/08 | 700 | 701 | 695 | 700 | 157,000 |
| 1996/05/07 | 716 | 716 | 701 | 702 | 57,000 |
| 1996/05/02 | 731 | 735 | 716 | 716 | 115,000 |
| 1996/05/01 | 753 | 753 | 726 | 729 | 127,000 |
| 1996/04/30 | 745 | 750 | 745 | 745 | 87,000 |
| 1996/04/26 | 765 | 765 | 745 | 745 | 86,000 |
| 1996/04/25 | 745 | 780 | 745 | 760 | 445,000 |
| 1996/04/24 | 755 | 756 | 736 | 745 | 162,000 |
| 1996/04/23 | 783 | 783 | 741 | 755 | 745,000 |
| 1996/04/22 | 754 | 775 | 747 | 773 | 880,000 |
| 1996/04/19 | 729 | 739 | 711 | 735 | 263,000 |
| 1996/04/18 | 710 | 735 | 710 | 720 | 438,000 |
| 1996/04/17 | 726 | 729 | 701 | 710 | 332,000 |
| 1996/04/16 | 760 | 767 | 716 | 716 | 1,560,000 |
| 1996/04/15 | 679 | 749 | 677 | 748 | 1,462,000 |
| 1996/04/12 | 673 | 680 | 660 | 672 | 311,000 |
| 1996/04/11 | 649 | 658 | 646 | 658 | 89,000 |
| 1996/04/10 | 652 | 654 | 647 | 647 | 103,000 |
| 1996/04/09 | 649 | 659 | 648 | 652 | 88,000 |
| 1996/04/08 | 665 | 665 | 647 | 647 | 176,000 |
| 1996/04/05 | 657 | 660 | 645 | 645 | 144,000 |
| 1996/04/04 | 666 | 666 | 651 | 656 | 109,000 |
| 1996/04/03 | 668 | 675 | 656 | 666 | 410,000 |
| 1996/04/02 | 655 | 670 | 651 | 668 | 589,000 |
| 1996/04/01 | 640 | 650 | 638 | 650 | 152,000 |
| 1996/03/29 | 635 | 640 | 630 | 639 | 139,000 |
| 1996/03/28 | 630 | 633 | 621 | 630 | 70,000 |
| 1996/03/27 | 640 | 640 | 624 | 628 | 129,000 |
| 1996/03/26 | 640 | 649 | 635 | 640 | 236,000 |
| 1996/03/25 | 643 | 649 | 635 | 640 | 290,000 |
| 1996/03/22 | 625 | 640 | 620 | 635 | 427,000 |
| 1996/03/21 | 620 | 635 | 616 | 622 | 290,000 |
| 1996/03/19 | 607 | 610 | 600 | 610 | 141,000 |
| 1996/03/18 | 578 | 609 | 578 | 603 | 126,000 |
| 1996/03/15 | 560 | 576 | 560 | 574 | 92,000 |
| 1996/03/14 | 570 | 576 | 565 | 565 | 69,000 |
| 1996/03/13 | 569 | 571 | 560 | 561 | 37,000 |
| 1996/03/12 | 569 | 576 | 568 | 575 | 26,000 |
| 1996/03/11 | 584 | 584 | 566 | 566 | 20,000 |
| 1996/03/08 | 587 | 600 | 587 | 591 | 30,000 |
| 1996/03/07 | 599 | 599 | 590 | 590 | 45,000 |
| 1996/03/06 | 617 | 619 | 591 | 603 | 103,000 |
| 1996/03/05 | 621 | 624 | 609 | 613 | 169,000 |
| 1996/03/04 | 608 | 626 | 602 | 611 | 403,000 |
| 1996/03/01 | 597 | 606 | 587 | 606 | 291,000 |
| 1996/02/29 | 598 | 610 | 583 | 587 | 222,000 |
| 1996/02/28 | 581 | 599 | 578 | 596 | 254,000 |
| 1996/02/27 | 555 | 594 | 550 | 571 | 156,000 |
| 1996/02/26 | 565 | 565 | 555 | 555 | 4,000 |
| 1996/02/23 | 555 | 555 | 550 | 555 | 9,000 |
| 1996/02/22 | 556 | 556 | 555 | 555 | 6,000 |
| 1996/02/21 | 555 | 560 | 555 | 556 | 13,000 |
| 1996/02/20 | 565 | 565 | 555 | 555 | 26,000 |
| 1996/02/19 | 555 | 565 | 555 | 565 | 11,000 |
| 1996/02/16 | 562 | 563 | 555 | 556 | 30,000 |
| 1996/02/15 | 561 | 562 | 560 | 561 | 19,000 |
| 1996/02/14 | 563 | 570 | 560 | 570 | 25,000 |
| 1996/02/13 | 583 | 583 | 566 | 566 | 13,000 |
| 1996/02/09 | 566 | 570 | 565 | 565 | 20,000 |
| 1996/02/08 | 585 | 585 | 580 | 580 | 11,000 |
| 1996/02/07 | 575 | 580 | 565 | 575 | 12,000 |
| 1996/02/06 | 581 | 585 | 550 | 585 | 38,000 |
| 1996/02/05 | 595 | 595 | 581 | 581 | 38,000 |
| 1996/02/02 | 590 | 595 | 581 | 590 | 50,000 |
| 1996/02/01 | 584 | 584 | 570 | 574 | 39,000 |
| 1996/01/31 | 567 | 585 | 565 | 570 | 23,000 |
| 1996/01/30 | 575 | 575 | 563 | 563 | 17,000 |
| 1996/01/29 | 563 | 565 | 562 | 565 | 23,000 |
| 1996/01/26 | 575 | 575 | 567 | 567 | 13,000 |
| 1996/01/25 | 563 | 585 | 563 | 575 | 26,000 |
| 1996/01/24 | 561 | 561 | 558 | 558 | 11,000 |
| 1996/01/23 | 567 | 567 | 556 | 560 | 18,000 |
| 1996/01/22 | 570 | 575 | 566 | 567 | 25,000 |
| 1996/01/19 | 590 | 590 | 574 | 575 | 28,000 |
| 1996/01/18 | 591 | 595 | 575 | 580 | 40,000 |
| 1996/01/17 | 616 | 620 | 591 | 592 | 119,000 |
| 1996/01/16 | 612 | 617 | 602 | 611 | 294,000 |
| 1996/01/12 | 600 | 612 | 591 | 591 | 352,000 |
| 1996/01/11 | 574 | 579 | 560 | 560 | 100,000 |
| 1996/01/10 | 566 | 575 | 560 | 560 | 125,000 |
| 1996/01/09 | 573 | 573 | 560 | 561 | 46,000 |
| 1996/01/08 | 565 | 580 | 557 | 557 | 78,000 |
| 1996/01/05 | 575 | 575 | 551 | 556 | 52,000 |
| 1996/01/04 | 570 | 570 | 558 | 568 | 18,000 |