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 |
|---|---|---|---|---|---|
| 2003/12/30 | 391 | 394 | 391 | 393 | 29,000 |
| 2003/12/29 | 389 | 389 | 389 | 389 | 1,000 |
| 2003/12/26 | 395 | 395 | 386 | 386 | 7,000 |
| 2003/12/25 | 387 | 390 | 387 | 390 | 7,000 |
| 2003/12/24 | 381 | 395 | 381 | 393 | 24,000 |
| 2003/12/22 | 388 | 388 | 383 | 383 | 9,000 |
| 2003/12/19 | 388 | 394 | 387 | 387 | 6,000 |
| 2003/12/18 | 396 | 396 | 386 | 386 | 12,000 |
| 2003/12/17 | 397 | 397 | 396 | 396 | 9,000 |
| 2003/12/16 | 391 | 396 | 387 | 396 | 13,000 |
| 2003/12/15 | 383 | 386 | 383 | 384 | 13,000 |
| 2003/12/12 | 392 | 392 | 382 | 383 | 66,000 |
| 2003/12/11 | 391 | 397 | 391 | 397 | 7,000 |
| 2003/12/10 | 392 | 395 | 391 | 391 | 13,000 |
| 2003/12/09 | 397 | 397 | 392 | 392 | 5,000 |
| 2003/12/08 | 389 | 399 | 389 | 399 | 6,000 |
| 2003/12/05 | 391 | 391 | 387 | 388 | 6,000 |
| 2003/12/04 | 384 | 389 | 384 | 388 | 14,000 |
| 2003/12/03 | 389 | 389 | 385 | 389 | 3,000 |
| 2003/12/02 | 384 | 390 | 381 | 389 | 7,000 |
| 2003/12/01 | 387 | 393 | 385 | 385 | 7,000 |
| 2003/11/28 | 382 | 387 | 372 | 374 | 21,000 |
| 2003/11/27 | 379 | 387 | 379 | 381 | 6,000 |
| 2003/11/26 | 385 | 386 | 377 | 377 | 6,000 |
| 2003/11/25 | 377 | 385 | 377 | 385 | 3,000 |
| 2003/11/21 | 376 | 379 | 375 | 377 | 9,000 |
| 2003/11/20 | 382 | 386 | 376 | 376 | 9,000 |
| 2003/11/19 | 374 | 389 | 374 | 388 | 9,000 |
| 2003/11/18 | 375 | 375 | 372 | 373 | 14,000 |
| 2003/11/17 | 391 | 391 | 381 | 385 | 15,000 |
| 2003/11/14 | 392 | 392 | 391 | 391 | 5,000 |
| 2003/11/13 | 391 | 391 | 385 | 385 | 6,000 |
| 2003/11/12 | 387 | 390 | 387 | 390 | 5,000 |
| 2003/11/11 | 385 | 385 | 373 | 381 | 15,000 |
| 2003/11/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/11/07 | 385 | 390 | 385 | 389 | 8,000 |
| 2003/11/06 | 389 | 389 | 384 | 385 | 13,000 |
| 2003/11/05 | 391 | 392 | 391 | 392 | 4,000 |
| 2003/11/04 | 399 | 399 | 392 | 392 | 9,000 |
| 2003/10/31 | 391 | 392 | 388 | 389 | 9,000 |
| 2003/10/30 | 397 | 400 | 391 | 391 | 8,000 |
| 2003/10/29 | 393 | 398 | 393 | 397 | 10,000 |
| 2003/10/28 | 395 | 400 | 395 | 398 | 12,000 |
| 2003/10/27 | 398 | 398 | 395 | 395 | 22,000 |
| 2003/10/24 | 373 | 389 | 373 | 386 | 9,000 |
| 2003/10/23 | 394 | 394 | 372 | 372 | 26,000 |
| 2003/10/22 | 396 | 396 | 395 | 395 | 3,000 |
| 2003/10/21 | 394 | 399 | 394 | 399 | 3,000 |
| 2003/10/20 | 395 | 400 | 390 | 391 | 23,000 |
| 2003/10/17 | 405 | 405 | 393 | 393 | 13,000 |
| 2003/10/16 | 410 | 410 | 405 | 405 | 4,000 |
| 2003/10/15 | 410 | 412 | 407 | 410 | 7,000 |
| 2003/10/14 | 411 | 413 | 410 | 410 | 12,000 |
| 2003/10/10 | 410 | 414 | 410 | 410 | 12,000 |
| 2003/10/09 | 417 | 417 | 409 | 414 | 27,000 |
| 2003/10/08 | 420 | 420 | 411 | 418 | 42,000 |
| 2003/10/07 | 398 | 418 | 398 | 418 | 64,000 |
| 2003/10/06 | 392 | 398 | 392 | 393 | 13,000 |
| 2003/10/03 | 390 | 390 | 390 | 390 | 11,000 |
| 2003/10/02 | 390 | 400 | 390 | 391 | 25,000 |
| 2003/10/01 | 398 | 399 | 388 | 389 | 9,000 |
| 2003/09/30 | 392 | 393 | 391 | 391 | 7,000 |
| 2003/09/29 | 398 | 400 | 395 | 395 | 20,000 |
| 2003/09/26 | 393 | 399 | 393 | 399 | 18,000 |
| 2003/09/25 | 392 | 394 | 390 | 393 | 28,000 |
| 2003/09/24 | 392 | 393 | 387 | 393 | 19,000 |
| 2003/09/22 | 389 | 391 | 386 | 391 | 24,000 |
| 2003/09/19 | 384 | 389 | 384 | 389 | 8,000 |
| 2003/09/18 | 389 | 394 | 385 | 386 | 12,000 |
| 2003/09/17 | 385 | 390 | 384 | 387 | 14,000 |
| 2003/09/16 | 388 | 388 | 384 | 384 | 2,000 |
| 2003/09/12 | 389 | 389 | 383 | 383 | 32,000 |
| 2003/09/11 | 384 | 384 | 381 | 382 | 5,000 |
| 2003/09/10 | 388 | 388 | 387 | 388 | 8,000 |
| 2003/09/09 | 390 | 390 | 387 | 387 | 8,000 |
| 2003/09/08 | 390 | 390 | 388 | 388 | 12,000 |
| 2003/09/05 | 387 | 387 | 383 | 383 | 7,000 |
| 2003/09/04 | 386 | 390 | 385 | 385 | 10,000 |
| 2003/09/03 | 387 | 390 | 387 | 390 | 28,000 |
| 2003/09/02 | 391 | 391 | 383 | 388 | 9,000 |
| 2003/09/01 | 384 | 390 | 380 | 390 | 25,000 |
| 2003/08/29 | 378 | 384 | 378 | 384 | 6,000 |
| 2003/08/28 | 381 | 381 | 372 | 376 | 8,000 |
| 2003/08/27 | 382 | 382 | 380 | 381 | 11,000 |
| 2003/08/26 | 383 | 383 | 380 | 381 | 18,000 |
| 2003/08/25 | 376 | 382 | 376 | 382 | 4,000 |
| 2003/08/22 | 381 | 383 | 379 | 381 | 10,000 |
| 2003/08/21 | 384 | 384 | 381 | 381 | 5,000 |
| 2003/08/20 | 381 | 384 | 380 | 384 | 12,000 |
| 2003/08/19 | 375 | 375 | 371 | 371 | 14,000 |
| 2003/08/18 | 372 | 372 | 370 | 370 | 10,000 |
| 2003/08/15 | 371 | 375 | 371 | 372 | 6,000 |
| 2003/08/14 | 375 | 375 | 371 | 371 | 4,000 |
| 2003/08/13 | 371 | 375 | 370 | 374 | 12,000 |
| 2003/08/12 | 371 | 376 | 367 | 376 | 12,000 |
| 2003/08/11 | 364 | 366 | 363 | 366 | 7,000 |
| 2003/08/08 | 361 | 362 | 361 | 362 | 11,000 |
| 2003/08/07 | 363 | 363 | 361 | 361 | 7,000 |
| 2003/08/06 | 364 | 364 | 359 | 360 | 19,000 |
| 2003/08/05 | 372 | 372 | 362 | 363 | 16,000 |
| 2003/08/04 | 379 | 379 | 372 | 372 | 8,000 |
| 2003/08/01 | 383 | 385 | 377 | 377 | 7,000 |
| 2003/07/31 | 391 | 391 | 381 | 381 | 7,000 |
| 2003/07/30 | 385 | 391 | 381 | 391 | 10,000 |
| 2003/07/29 | 384 | 385 | 384 | 385 | 10,000 |
| 2003/07/28 | 379 | 384 | 377 | 384 | 9,000 |
| 2003/07/25 | 367 | 377 | 367 | 377 | 7,000 |
| 2003/07/24 | 384 | 384 | 372 | 372 | 10,000 |
| 2003/07/23 | 375 | 375 | 372 | 375 | 8,000 |
| 2003/07/22 | 383 | 383 | 371 | 371 | 22,000 |
| 2003/07/18 | 390 | 390 | 377 | 378 | 8,000 |
| 2003/07/17 | 386 | 394 | 386 | 394 | 5,000 |
| 2003/07/16 | 395 | 395 | 381 | 381 | 10,000 |
| 2003/07/15 | 395 | 395 | 381 | 381 | 10,000 |
| 2003/07/14 | 391 | 391 | 378 | 381 | 16,000 |
| 2003/07/11 | 391 | 391 | 385 | 385 | 9,000 |
| 2003/07/10 | 395 | 395 | 391 | 391 | 13,000 |
| 2003/07/09 | 395 | 395 | 395 | 395 | 4,000 |
| 2003/07/08 | 395 | 395 | 392 | 394 | 13,000 |
| 2003/07/07 | 400 | 400 | 392 | 392 | 12,000 |
| 2003/07/04 | 390 | 400 | 390 | 400 | 14,000 |
| 2003/07/03 | 398 | 400 | 397 | 399 | 8,000 |
| 2003/07/02 | 397 | 398 | 396 | 398 | 7,000 |
| 2003/07/01 | 399 | 405 | 392 | 392 | 37,000 |
| 2003/06/30 | 390 | 403 | 386 | 403 | 44,000 |
| 2003/06/27 | 383 | 385 | 378 | 383 | 28,000 |
| 2003/06/26 | 378 | 379 | 372 | 378 | 23,000 |
| 2003/06/25 | 373 | 373 | 372 | 372 | 14,000 |
| 2003/06/24 | 377 | 378 | 375 | 375 | 11,000 |
| 2003/06/23 | 371 | 377 | 371 | 377 | 7,000 |
| 2003/06/20 | 372 | 377 | 368 | 376 | 28,000 |
| 2003/06/19 | 368 | 375 | 368 | 374 | 9,000 |
| 2003/06/18 | 375 | 375 | 368 | 368 | 11,000 |
| 2003/06/17 | 371 | 375 | 370 | 370 | 11,000 |
| 2003/06/16 | 370 | 375 | 368 | 375 | 16,000 |
| 2003/06/13 | 374 | 374 | 368 | 370 | 34,000 |
| 2003/06/12 | 375 | 375 | 366 | 368 | 7,000 |
| 2003/06/11 | 370 | 374 | 370 | 374 | 8,000 |
| 2003/06/10 | 364 | 370 | 364 | 370 | 4,000 |
| 2003/06/09 | 373 | 374 | 373 | 374 | 9,000 |
| 2003/06/06 | 371 | 374 | 371 | 374 | 3,000 |
| 2003/06/05 | 371 | 371 | 371 | 371 | 2,000 |
| 2003/06/04 | 373 | 373 | 368 | 368 | 2,000 |
| 2003/06/03 | 370 | 373 | 370 | 372 | 10,000 |
| 2003/06/02 | 364 | 368 | 363 | 364 | 9,000 |
| 2003/05/30 | 372 | 372 | 366 | 366 | 4,000 |
| 2003/05/29 | 363 | 369 | 362 | 369 | 7,000 |
| 2003/05/28 | 363 | 374 | 363 | 373 | 7,000 |
| 2003/05/27 | 375 | 375 | 366 | 366 | 3,000 |
| 2003/05/26 | 370 | 375 | 370 | 375 | 14,000 |
| 2003/05/23 | 370 | 370 | 369 | 369 | 6,000 |
| 2003/05/22 | 371 | 371 | 370 | 370 | 15,000 |
| 2003/05/21 | 370 | 370 | 363 | 370 | 18,000 |
| 2003/05/20 | 365 | 370 | 365 | 365 | 16,000 |
| 2003/05/19 | 362 | 365 | 361 | 365 | 15,000 |
| 2003/05/16 | 362 | 362 | 361 | 361 | 3,000 |
| 2003/05/15 | 360 | 360 | 355 | 360 | 7,000 |
| 2003/05/14 | 363 | 367 | 360 | 360 | 12,000 |
| 2003/05/13 | 364 | 364 | 357 | 361 | 21,000 |
| 2003/05/12 | 360 | 363 | 357 | 357 | 19,000 |
| 2003/05/09 | 355 | 355 | 355 | 355 | 18,000 |
| 2003/05/08 | 355 | 355 | 351 | 351 | 7,000 |
| 2003/05/07 | 354 | 355 | 354 | 355 | 3,000 |
| 2003/05/06 | 359 | 360 | 359 | 360 | 3,000 |
| 2003/05/02 | 354 | 355 | 354 | 355 | 3,000 |
| 2003/05/01 | 356 | 356 | 355 | 355 | 4,000 |
| 2003/04/30 | 355 | 357 | 353 | 355 | 18,000 |
| 2003/04/28 | 353 | 354 | 347 | 351 | 23,000 |
| 2003/04/25 | 355 | 355 | 345 | 352 | 21,000 |
| 2003/04/24 | 353 | 353 | 352 | 352 | 9,000 |
| 2003/04/23 | 354 | 354 | 354 | 354 | 3,000 |
| 2003/04/22 | 353 | 356 | 351 | 351 | 26,000 |
| 2003/04/21 | 354 | 354 | 351 | 351 | 16,000 |
| 2003/04/18 | 355 | 355 | 351 | 351 | 6,000 |
| 2003/04/17 | 357 | 357 | 350 | 350 | 6,000 |
| 2003/04/16 | 359 | 359 | 354 | 357 | 17,000 |
| 2003/04/15 | 360 | 360 | 355 | 359 | 12,000 |
| 2003/04/14 | 354 | 359 | 354 | 357 | 11,000 |
| 2003/04/11 | 355 | 360 | 354 | 354 | 9,000 |
| 2003/04/10 | 349 | 355 | 349 | 354 | 11,000 |
| 2003/04/09 | 359 | 359 | 349 | 349 | 14,000 |
| 2003/04/08 | 360 | 360 | 350 | 351 | 9,000 |
| 2003/04/07 | 350 | 360 | 349 | 360 | 13,000 |
| 2003/04/04 | 346 | 349 | 345 | 349 | 20,000 |
| 2003/04/03 | 353 | 353 | 345 | 345 | 17,000 |
| 2003/04/02 | 340 | 341 | 337 | 339 | 21,000 |
| 2003/04/01 | 343 | 343 | 343 | 343 | 4,000 |
| 2003/03/31 | 353 | 353 | 344 | 344 | 4,000 |
| 2003/03/28 | 360 | 362 | 350 | 353 | 19,000 |
| 2003/03/27 | 360 | 365 | 360 | 360 | 22,000 |
| 2003/03/26 | 345 | 357 | 345 | 355 | 12,000 |
| 2003/03/25 | 343 | 344 | 339 | 344 | 32,000 |
| 2003/03/24 | 340 | 349 | 340 | 347 | 32,000 |
| 2003/03/20 | 337 | 339 | 336 | 337 | 12,000 |
| 2003/03/19 | 335 | 336 | 335 | 336 | 2,000 |
| 2003/03/18 | 339 | 345 | 339 | 340 | 12,000 |
| 2003/03/17 | 343 | 343 | 338 | 338 | 7,000 |
| 2003/03/14 | 339 | 341 | 338 | 338 | 47,000 |
| 2003/03/13 | 345 | 345 | 338 | 339 | 11,000 |
| 2003/03/12 | 346 | 349 | 345 | 345 | 4,000 |
| 2003/03/11 | 355 | 355 | 347 | 351 | 11,000 |
| 2003/03/10 | 355 | 355 | 348 | 348 | 5,000 |
| 2003/03/07 | 364 | 364 | 354 | 354 | 8,000 |
| 2003/03/06 | 361 | 362 | 360 | 362 | 15,000 |
| 2003/03/05 | 361 | 361 | 361 | 361 | 3,000 |
| 2003/03/04 | 356 | 360 | 355 | 360 | 10,000 |
| 2003/03/03 | 362 | 362 | 353 | 354 | 12,000 |
| 2003/02/28 | 356 | 359 | 352 | 352 | 11,000 |
| 2003/02/27 | 358 | 358 | 353 | 355 | 9,000 |
| 2003/02/26 | 368 | 368 | 357 | 357 | 9,000 |
| 2003/02/25 | 368 | 368 | 360 | 364 | 8,000 |
| 2003/02/24 | 373 | 373 | 367 | 367 | 10,000 |
| 2003/02/21 | 373 | 373 | 372 | 372 | 4,000 |
| 2003/02/20 | 367 | 375 | 367 | 371 | 16,000 |
| 2003/02/19 | 370 | 370 | 364 | 367 | 6,000 |
| 2003/02/18 | 373 | 373 | 369 | 370 | 4,000 |
| 2003/02/17 | 369 | 370 | 369 | 370 | 5,000 |
| 2003/02/14 | 370 | 370 | 365 | 369 | 15,000 |
| 2003/02/13 | 370 | 370 | 365 | 365 | 4,000 |
| 2003/02/12 | 374 | 374 | 365 | 365 | 14,000 |
| 2003/02/10 | 374 | 374 | 369 | 370 | 3,000 |
| 2003/02/07 | 361 | 369 | 355 | 369 | 26,000 |
| 2003/02/06 | 367 | 367 | 358 | 361 | 6,000 |
| 2003/02/05 | 356 | 365 | 356 | 357 | 18,000 |
| 2003/02/04 | 365 | 373 | 357 | 358 | 14,000 |
| 2003/02/03 | 353 | 355 | 352 | 355 | 16,000 |
| 2003/01/31 | 357 | 357 | 353 | 353 | 18,000 |
| 2003/01/30 | 360 | 362 | 357 | 357 | 6,000 |
| 2003/01/29 | 365 | 369 | 360 | 360 | 15,000 |
| 2003/01/28 | 363 | 364 | 363 | 363 | 8,000 |
| 2003/01/27 | 374 | 375 | 365 | 365 | 28,000 |
| 2003/01/24 | 378 | 378 | 372 | 372 | 10,000 |
| 2003/01/23 | 375 | 375 | 373 | 373 | 4,000 |
| 2003/01/22 | 379 | 379 | 373 | 375 | 9,000 |
| 2003/01/21 | 378 | 379 | 376 | 379 | 16,000 |
| 2003/01/20 | 373 | 378 | 372 | 378 | 9,000 |
| 2003/01/17 | 375 | 375 | 372 | 372 | 3,000 |
| 2003/01/16 | 372 | 375 | 370 | 372 | 8,000 |
| 2003/01/15 | 372 | 375 | 372 | 372 | 9,000 |
| 2003/01/14 | 368 | 371 | 368 | 371 | 16,000 |
| 2003/01/10 | 364 | 380 | 364 | 380 | 38,000 |
| 2003/01/09 | 370 | 375 | 370 | 374 | 11,000 |
| 2003/01/08 | 377 | 377 | 375 | 375 | 9,000 |
| 2003/01/07 | 378 | 378 | 377 | 377 | 15,000 |
| 2003/01/06 | 373 | 377 | 373 | 377 | 3,000 |