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 |
|---|---|---|---|---|---|
| 2024/12/30 | 758 | 762 | 748 | 756 | 114,800 |
| 2024/12/27 | 758 | 760 | 740 | 745 | 359,800 |
| 2024/12/26 | 800 | 805 | 796 | 800 | 153,800 |
| 2024/12/25 | 800 | 801 | 795 | 800 | 120,800 |
| 2024/12/24 | 802 | 803 | 798 | 799 | 83,200 |
| 2024/12/23 | 800 | 806 | 798 | 800 | 110,900 |
| 2024/12/20 | 802 | 803 | 797 | 800 | 81,800 |
| 2024/12/19 | 789 | 804 | 787 | 802 | 187,100 |
| 2024/12/18 | 804 | 813 | 798 | 800 | 233,000 |
| 2024/12/17 | 831 | 835 | 802 | 804 | 671,900 |
| 2024/12/16 | 700 | 853 | 699 | 853 | 172,900 |
| 2024/12/13 | 701 | 704 | 701 | 703 | 29,300 |
| 2024/12/12 | 704 | 706 | 702 | 703 | 22,900 |
| 2024/12/11 | 700 | 704 | 700 | 702 | 29,000 |
| 2024/12/10 | 700 | 704 | 699 | 699 | 43,900 |
| 2024/12/09 | 704 | 709 | 699 | 700 | 112,500 |
| 2024/12/06 | 708 | 708 | 700 | 702 | 60,200 |
| 2024/12/05 | 700 | 706 | 697 | 706 | 69,700 |
| 2024/12/04 | 697 | 698 | 693 | 698 | 43,400 |
| 2024/12/03 | 698 | 698 | 690 | 694 | 33,700 |
| 2024/12/02 | 690 | 690 | 685 | 687 | 31,500 |
| 2024/11/29 | 688 | 688 | 681 | 685 | 20,200 |
| 2024/11/28 | 681 | 685 | 678 | 680 | 45,200 |
| 2024/11/27 | 680 | 683 | 675 | 680 | 37,400 |
| 2024/11/26 | 686 | 686 | 681 | 681 | 18,200 |
| 2024/11/25 | 683 | 687 | 683 | 684 | 18,100 |
| 2024/11/22 | 683 | 686 | 682 | 683 | 28,700 |
| 2024/11/21 | 682 | 682 | 675 | 679 | 18,600 |
| 2024/11/20 | 675 | 680 | 675 | 677 | 14,700 |
| 2024/11/19 | 682 | 682 | 675 | 675 | 24,900 |
| 2024/11/18 | 677 | 680 | 675 | 679 | 31,000 |
| 2024/11/15 | 680 | 681 | 675 | 681 | 24,800 |
| 2024/11/14 | 679 | 680 | 676 | 676 | 18,000 |
| 2024/11/13 | 678 | 678 | 674 | 677 | 16,800 |
| 2024/11/12 | 678 | 680 | 673 | 675 | 26,900 |
| 2024/11/11 | 675 | 680 | 674 | 677 | 20,700 |
| 2024/11/08 | 684 | 687 | 675 | 675 | 37,700 |
| 2024/11/07 | 678 | 684 | 677 | 683 | 35,300 |
| 2024/11/06 | 678 | 679 | 674 | 676 | 28,100 |
| 2024/11/05 | 682 | 682 | 672 | 678 | 27,000 |
| 2024/11/01 | 671 | 678 | 668 | 674 | 32,200 |
| 2024/10/31 | 671 | 677 | 662 | 671 | 41,700 |
| 2024/10/30 | 669 | 669 | 661 | 661 | 167,600 |
| 2024/10/29 | 667 | 671 | 665 | 670 | 22,000 |
| 2024/10/28 | 660 | 668 | 659 | 668 | 42,500 |
| 2024/10/25 | 674 | 674 | 661 | 661 | 57,100 |
| 2024/10/24 | 670 | 673 | 663 | 670 | 70,500 |
| 2024/10/23 | 672 | 675 | 670 | 670 | 47,200 |
| 2024/10/22 | 680 | 680 | 674 | 677 | 29,600 |
| 2024/10/21 | 679 | 681 | 675 | 680 | 39,800 |
| 2024/10/18 | 687 | 687 | 680 | 680 | 17,500 |
| 2024/10/17 | 684 | 687 | 682 | 682 | 11,100 |
| 2024/10/16 | 682 | 688 | 680 | 683 | 28,400 |
| 2024/10/15 | 680 | 687 | 671 | 687 | 71,100 |
| 2024/10/11 | 680 | 682 | 673 | 678 | 29,100 |
| 2024/10/10 | 678 | 692 | 673 | 677 | 80,100 |
| 2024/10/09 | 681 | 685 | 676 | 681 | 43,800 |
| 2024/10/08 | 688 | 689 | 681 | 681 | 29,200 |
| 2024/10/07 | 688 | 693 | 685 | 688 | 19,800 |
| 2024/10/04 | 683 | 688 | 683 | 685 | 16,000 |
| 2024/10/03 | 684 | 690 | 684 | 684 | 18,500 |
| 2024/10/02 | 682 | 688 | 681 | 683 | 20,400 |
| 2024/10/01 | 686 | 690 | 685 | 688 | 16,600 |
| 2024/09/30 | 678 | 687 | 677 | 680 | 41,700 |
| 2024/09/27 | 693 | 693 | 687 | 688 | 33,100 |
| 2024/09/26 | 695 | 695 | 686 | 691 | 23,100 |
| 2024/09/25 | 693 | 693 | 686 | 686 | 20,200 |
| 2024/09/24 | 693 | 699 | 685 | 690 | 51,700 |
| 2024/09/20 | 694 | 694 | 688 | 690 | 17,100 |
| 2024/09/19 | 698 | 698 | 685 | 686 | 24,600 |
| 2024/09/18 | 686 | 691 | 684 | 691 | 32,500 |
| 2024/09/17 | 682 | 685 | 675 | 681 | 21,400 |
| 2024/09/13 | 682 | 682 | 675 | 680 | 26,400 |
| 2024/09/12 | 675 | 685 | 674 | 679 | 30,000 |
| 2024/09/11 | 672 | 672 | 664 | 667 | 45,400 |
| 2024/09/10 | 678 | 680 | 675 | 675 | 13,900 |
| 2024/09/09 | 673 | 681 | 668 | 677 | 32,800 |
| 2024/09/06 | 680 | 682 | 675 | 675 | 16,600 |
| 2024/09/05 | 675 | 685 | 673 | 680 | 24,100 |
| 2024/09/04 | 687 | 687 | 672 | 672 | 55,600 |
| 2024/09/03 | 686 | 690 | 685 | 687 | 25,800 |
| 2024/09/02 | 694 | 694 | 686 | 687 | 23,900 |
| 2024/08/30 | 694 | 697 | 691 | 693 | 20,200 |
| 2024/08/29 | 700 | 700 | 693 | 697 | 15,400 |
| 2024/08/28 | 700 | 703 | 695 | 700 | 24,200 |
| 2024/08/27 | 710 | 712 | 698 | 700 | 28,900 |
| 2024/08/26 | 714 | 715 | 703 | 707 | 17,300 |
| 2024/08/23 | 713 | 713 | 708 | 711 | 14,700 |
| 2024/08/22 | 701 | 714 | 701 | 710 | 21,100 |
| 2024/08/21 | 701 | 705 | 699 | 705 | 18,900 |
| 2024/08/20 | 700 | 710 | 700 | 707 | 16,600 |
| 2024/08/19 | 695 | 703 | 693 | 700 | 41,500 |
| 2024/08/16 | 694 | 695 | 685 | 695 | 30,800 |
| 2024/08/15 | 685 | 693 | 685 | 691 | 15,300 |
| 2024/08/14 | 687 | 692 | 681 | 691 | 16,600 |
| 2024/08/13 | 680 | 686 | 673 | 685 | 26,800 |
| 2024/08/09 | 682 | 686 | 669 | 672 | 53,400 |
| 2024/08/08 | 680 | 687 | 675 | 676 | 61,900 |
| 2024/08/07 | 667 | 687 | 667 | 681 | 38,500 |
| 2024/08/06 | 650 | 681 | 647 | 670 | 91,900 |
| 2024/08/05 | 675 | 687 | 620 | 620 | 206,800 |
| 2024/08/02 | 696 | 706 | 685 | 693 | 160,100 |
| 2024/08/01 | 720 | 723 | 704 | 711 | 83,400 |
| 2024/07/31 | 702 | 724 | 692 | 720 | 112,500 |
| 2024/07/30 | 702 | 708 | 691 | 693 | 200,600 |
| 2024/07/29 | 707 | 718 | 695 | 710 | 156,700 |
| 2024/07/26 | 694 | 704 | 692 | 697 | 130,100 |
| 2024/07/25 | 693 | 705 | 693 | 695 | 164,600 |
| 2024/07/24 | 701 | 702 | 689 | 695 | 99,500 |
| 2024/07/23 | 695 | 701 | 690 | 698 | 82,800 |
| 2024/07/22 | 698 | 698 | 691 | 695 | 58,900 |
| 2024/07/19 | 699 | 700 | 692 | 698 | 50,400 |
| 2024/07/18 | 693 | 700 | 692 | 694 | 28,700 |
| 2024/07/17 | 688 | 694 | 688 | 694 | 12,500 |
| 2024/07/16 | 691 | 694 | 688 | 688 | 26,100 |
| 2024/07/12 | 688 | 693 | 688 | 689 | 22,100 |
| 2024/07/11 | 686 | 692 | 686 | 692 | 25,500 |
| 2024/07/10 | 688 | 692 | 684 | 686 | 43,200 |
| 2024/07/09 | 696 | 697 | 686 | 686 | 51,900 |
| 2024/07/08 | 703 | 705 | 697 | 698 | 31,500 |
| 2024/07/05 | 703 | 705 | 700 | 700 | 28,600 |
| 2024/07/04 | 707 | 710 | 703 | 704 | 30,800 |
| 2024/07/03 | 712 | 712 | 702 | 707 | 24,300 |
| 2024/07/02 | 704 | 711 | 704 | 709 | 45,000 |
| 2024/07/01 | 709 | 709 | 703 | 705 | 30,000 |
| 2024/06/28 | 705 | 706 | 701 | 705 | 17,000 |
| 2024/06/27 | 703 | 704 | 700 | 701 | 28,800 |
| 2024/06/26 | 699 | 704 | 699 | 703 | 50,000 |
| 2024/06/25 | 689 | 698 | 689 | 698 | 89,800 |
| 2024/06/24 | 685 | 697 | 685 | 693 | 109,000 |
| 2024/06/21 | 687 | 697 | 684 | 684 | 141,700 |
| 2024/06/20 | 690 | 692 | 679 | 681 | 108,800 |
| 2024/06/19 | 685 | 692 | 683 | 692 | 116,200 |
| 2024/06/18 | 682 | 684 | 678 | 683 | 92,300 |
| 2024/06/17 | 682 | 684 | 675 | 683 | 104,600 |
| 2024/06/14 | 672 | 686 | 672 | 685 | 97,700 |
| 2024/06/13 | 690 | 690 | 674 | 675 | 126,300 |
| 2024/06/12 | 691 | 692 | 687 | 689 | 20,300 |
| 2024/06/11 | 698 | 698 | 691 | 692 | 17,800 |
| 2024/06/10 | 689 | 698 | 689 | 698 | 15,700 |
| 2024/06/07 | 692 | 695 | 690 | 690 | 21,900 |
| 2024/06/06 | 683 | 690 | 683 | 689 | 25,700 |
| 2024/06/05 | 687 | 689 | 684 | 685 | 21,900 |
| 2024/06/04 | 684 | 688 | 683 | 688 | 28,000 |
| 2024/06/03 | 683 | 687 | 683 | 686 | 37,300 |
| 2024/05/31 | 677 | 683 | 675 | 683 | 21,400 |
| 2024/05/30 | 668 | 672 | 665 | 672 | 45,000 |
| 2024/05/29 | 681 | 681 | 670 | 670 | 61,400 |
| 2024/05/28 | 681 | 682 | 677 | 681 | 24,800 |
| 2024/05/27 | 680 | 681 | 678 | 681 | 17,900 |
| 2024/05/24 | 680 | 681 | 677 | 679 | 28,200 |
| 2024/05/23 | 679 | 683 | 676 | 683 | 21,100 |
| 2024/05/22 | 679 | 683 | 678 | 679 | 23,200 |
| 2024/05/21 | 682 | 682 | 676 | 677 | 32,400 |
| 2024/05/20 | 676 | 682 | 673 | 682 | 35,400 |
| 2024/05/17 | 670 | 680 | 670 | 677 | 22,200 |
| 2024/05/16 | 675 | 675 | 665 | 673 | 64,900 |
| 2024/05/15 | 679 | 679 | 671 | 672 | 40,400 |
| 2024/05/14 | 679 | 679 | 672 | 674 | 38,100 |
| 2024/05/13 | 678 | 678 | 673 | 677 | 55,100 |
| 2024/05/10 | 680 | 680 | 674 | 678 | 61,300 |
| 2024/05/09 | 683 | 684 | 676 | 678 | 64,600 |
| 2024/05/08 | 688 | 694 | 679 | 680 | 218,900 |
| 2024/05/07 | 720 | 727 | 708 | 724 | 147,600 |
| 2024/05/02 | 699 | 706 | 699 | 706 | 65,100 |
| 2024/05/01 | 698 | 698 | 696 | 697 | 21,300 |
| 2024/04/30 | 697 | 699 | 692 | 696 | 39,200 |
| 2024/04/26 | 693 | 694 | 682 | 690 | 215,000 |
| 2024/04/25 | 690 | 693 | 690 | 691 | 32,300 |
| 2024/04/24 | 694 | 695 | 687 | 695 | 49,400 |
| 2024/04/23 | 687 | 697 | 687 | 696 | 50,600 |
| 2024/04/22 | 682 | 689 | 679 | 685 | 40,600 |
| 2024/04/19 | 682 | 686 | 674 | 678 | 84,100 |
| 2024/04/18 | 679 | 687 | 676 | 681 | 50,700 |
| 2024/04/17 | 684 | 684 | 673 | 675 | 72,100 |
| 2024/04/16 | 685 | 687 | 680 | 680 | 63,100 |
| 2024/04/15 | 685 | 690 | 684 | 688 | 52,900 |
| 2024/04/12 | 687 | 691 | 685 | 685 | 63,800 |
| 2024/04/11 | 689 | 690 | 685 | 689 | 35,200 |
| 2024/04/10 | 691 | 694 | 688 | 690 | 37,300 |
| 2024/04/09 | 695 | 696 | 688 | 695 | 46,200 |
| 2024/04/08 | 698 | 699 | 689 | 692 | 46,400 |
| 2024/04/05 | 688 | 697 | 687 | 697 | 47,300 |
| 2024/04/04 | 692 | 697 | 688 | 690 | 30,200 |
| 2024/04/03 | 683 | 697 | 683 | 692 | 54,200 |
| 2024/04/02 | 699 | 702 | 683 | 687 | 90,500 |
| 2024/04/01 | 713 | 714 | 697 | 701 | 75,400 |
| 2024/03/29 | 714 | 721 | 707 | 713 | 115,500 |
| 2024/03/28 | 724 | 724 | 710 | 710 | 67,100 |
| 2024/03/27 | 717 | 722 | 716 | 721 | 40,600 |
| 2024/03/26 | 720 | 723 | 714 | 717 | 53,000 |
| 2024/03/25 | 725 | 732 | 718 | 720 | 89,200 |
| 2024/03/22 | 717 | 731 | 714 | 728 | 108,000 |
| 2024/03/21 | 713 | 718 | 711 | 714 | 74,400 |
| 2024/03/19 | 715 | 715 | 706 | 708 | 35,400 |
| 2024/03/18 | 713 | 719 | 709 | 714 | 53,100 |
| 2024/03/15 | 704 | 712 | 703 | 708 | 37,300 |
| 2024/03/14 | 698 | 711 | 698 | 708 | 47,300 |
| 2024/03/13 | 704 | 709 | 697 | 708 | 47,200 |
| 2024/03/12 | 686 | 700 | 681 | 700 | 57,000 |
| 2024/03/11 | 698 | 699 | 682 | 686 | 62,600 |
| 2024/03/08 | 693 | 705 | 689 | 699 | 85,400 |
| 2024/03/07 | 696 | 701 | 691 | 700 | 69,900 |
| 2024/03/06 | 695 | 697 | 685 | 692 | 114,200 |
| 2024/03/05 | 688 | 696 | 685 | 694 | 91,100 |
| 2024/03/04 | 700 | 700 | 686 | 686 | 111,400 |
| 2024/03/01 | 706 | 706 | 695 | 696 | 68,600 |
| 2024/02/29 | 704 | 711 | 697 | 706 | 76,300 |
| 2024/02/28 | 697 | 705 | 689 | 700 | 141,500 |
| 2024/02/27 | 703 | 704 | 695 | 697 | 80,600 |
| 2024/02/26 | 711 | 712 | 702 | 703 | 51,300 |
| 2024/02/22 | 716 | 720 | 703 | 707 | 70,300 |
| 2024/02/21 | 724 | 724 | 713 | 718 | 46,100 |
| 2024/02/20 | 728 | 735 | 723 | 723 | 60,600 |
| 2024/02/19 | 701 | 730 | 700 | 730 | 142,100 |
| 2024/02/16 | 701 | 705 | 699 | 700 | 70,800 |
| 2024/02/15 | 712 | 713 | 697 | 704 | 81,800 |
| 2024/02/14 | 696 | 710 | 681 | 707 | 189,500 |
| 2024/02/13 | 700 | 708 | 696 | 705 | 104,900 |
| 2024/02/09 | 694 | 705 | 693 | 696 | 67,200 |
| 2024/02/08 | 704 | 704 | 692 | 697 | 49,900 |
| 2024/02/07 | 700 | 709 | 694 | 708 | 83,800 |
| 2024/02/06 | 735 | 735 | 705 | 705 | 118,300 |
| 2024/02/05 | 734 | 740 | 725 | 734 | 107,700 |
| 2024/02/02 | 729 | 736 | 723 | 734 | 94,500 |
| 2024/02/01 | 715 | 738 | 711 | 726 | 197,100 |
| 2024/01/31 | 698 | 715 | 692 | 715 | 145,500 |
| 2024/01/30 | 694 | 706 | 694 | 699 | 277,800 |
| 2024/01/29 | 690 | 693 | 685 | 686 | 87,100 |
| 2024/01/26 | 697 | 697 | 688 | 693 | 122,800 |
| 2024/01/25 | 687 | 700 | 683 | 692 | 218,900 |
| 2024/01/24 | 672 | 674 | 660 | 662 | 86,700 |
| 2024/01/23 | 672 | 680 | 668 | 675 | 207,300 |
| 2024/01/22 | 635 | 666 | 635 | 664 | 362,900 |
| 2024/01/19 | 636 | 637 | 632 | 634 | 75,400 |
| 2024/01/18 | 637 | 640 | 635 | 638 | 48,200 |
| 2024/01/17 | 642 | 649 | 638 | 639 | 85,700 |
| 2024/01/16 | 649 | 649 | 641 | 641 | 67,500 |
| 2024/01/15 | 643 | 647 | 639 | 645 | 72,200 |
| 2024/01/12 | 655 | 655 | 642 | 643 | 131,900 |
| 2024/01/11 | 661 | 662 | 656 | 656 | 47,900 |
| 2024/01/10 | 654 | 658 | 654 | 656 | 55,700 |
| 2024/01/09 | 651 | 657 | 648 | 654 | 117,800 |
| 2024/01/05 | 657 | 658 | 649 | 650 | 111,900 |
| 2024/01/04 | 655 | 658 | 647 | 657 | 89,400 |