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 |
---|---|---|---|---|---|
2009/12/30 | 777 | 785 | 765 | 773 | 11,800 |
2009/12/29 | 781 | 781 | 772 | 775 | 11,400 |
2009/12/28 | 780 | 800 | 756 | 790 | 46,400 |
2009/12/25 | 813 | 816 | 807 | 811 | 37,500 |
2009/12/24 | 810 | 820 | 801 | 813 | 28,900 |
2009/12/22 | 805 | 819 | 805 | 817 | 21,000 |
2009/12/21 | 828 | 830 | 800 | 805 | 33,100 |
2009/12/18 | 827 | 831 | 826 | 828 | 14,400 |
2009/12/17 | 835 | 835 | 828 | 829 | 19,100 |
2009/12/16 | 824 | 835 | 824 | 835 | 15,800 |
2009/12/15 | 832 | 833 | 823 | 828 | 12,500 |
2009/12/14 | 830 | 832 | 828 | 831 | 21,200 |
2009/12/11 | 820 | 830 | 820 | 829 | 26,800 |
2009/12/10 | 830 | 830 | 824 | 824 | 15,000 |
2009/12/09 | 823 | 830 | 820 | 828 | 19,400 |
2009/12/08 | 815 | 824 | 815 | 824 | 21,700 |
2009/12/07 | 815 | 819 | 814 | 818 | 12,100 |
2009/12/04 | 815 | 818 | 813 | 813 | 7,600 |
2009/12/03 | 819 | 819 | 811 | 819 | 19,100 |
2009/12/02 | 817 | 820 | 808 | 811 | 11,100 |
2009/12/01 | 805 | 820 | 802 | 817 | 25,800 |
2009/11/30 | 797 | 806 | 797 | 806 | 15,200 |
2009/11/27 | 798 | 801 | 797 | 799 | 13,100 |
2009/11/26 | 789 | 800 | 789 | 797 | 9,000 |
2009/11/25 | 792 | 795 | 785 | 789 | 7,400 |
2009/11/24 | 790 | 795 | 784 | 791 | 13,200 |
2009/11/20 | 790 | 802 | 790 | 800 | 10,400 |
2009/11/19 | 800 | 801 | 792 | 799 | 7,800 |
2009/11/18 | 790 | 802 | 790 | 802 | 11,800 |
2009/11/17 | 796 | 800 | 795 | 800 | 8,200 |
2009/11/16 | 797 | 802 | 796 | 796 | 7,100 |
2009/11/13 | 798 | 800 | 797 | 797 | 7,000 |
2009/11/12 | 801 | 803 | 798 | 799 | 12,100 |
2009/11/11 | 806 | 806 | 801 | 802 | 5,400 |
2009/11/10 | 801 | 809 | 799 | 803 | 9,600 |
2009/11/09 | 808 | 808 | 799 | 800 | 6,900 |
2009/11/06 | 800 | 806 | 797 | 803 | 8,200 |
2009/11/05 | 807 | 809 | 799 | 809 | 4,100 |
2009/11/04 | 800 | 809 | 795 | 809 | 9,300 |
2009/11/02 | 805 | 809 | 800 | 809 | 10,100 |
2009/10/30 | 802 | 809 | 802 | 805 | 11,700 |
2009/10/29 | 800 | 802 | 798 | 800 | 18,200 |
2009/10/28 | 798 | 804 | 798 | 801 | 11,300 |
2009/10/27 | 810 | 812 | 795 | 811 | 32,400 |
2009/10/26 | 805 | 809 | 796 | 809 | 19,200 |
2009/10/23 | 804 | 804 | 793 | 796 | 11,700 |
2009/10/22 | 799 | 802 | 795 | 802 | 10,400 |
2009/10/21 | 801 | 803 | 797 | 800 | 9,200 |
2009/10/20 | 805 | 805 | 797 | 801 | 12,500 |
2009/10/19 | 777 | 800 | 777 | 800 | 21,100 |
2009/10/16 | 789 | 790 | 778 | 786 | 7,900 |
2009/10/15 | 774 | 789 | 772 | 789 | 18,400 |
2009/10/14 | 770 | 777 | 759 | 772 | 17,400 |
2009/10/13 | 759 | 778 | 753 | 778 | 15,200 |
2009/10/09 | 756 | 760 | 742 | 760 | 20,800 |
2009/10/08 | 771 | 771 | 749 | 757 | 21,700 |
2009/10/07 | 777 | 777 | 766 | 769 | 16,400 |
2009/10/06 | 786 | 787 | 764 | 778 | 10,800 |
2009/10/05 | 765 | 790 | 758 | 790 | 16,400 |
2009/10/02 | 761 | 767 | 756 | 767 | 7,900 |
2009/10/01 | 775 | 775 | 764 | 770 | 5,800 |
2009/09/30 | 766 | 775 | 761 | 775 | 12,400 |
2009/09/29 | 756 | 766 | 754 | 766 | 8,000 |
2009/09/28 | 760 | 770 | 750 | 770 | 16,000 |
2009/09/25 | 759 | 760 | 744 | 744 | 14,300 |
2009/09/24 | 736 | 759 | 736 | 759 | 18,600 |
2009/09/18 | 732 | 744 | 732 | 744 | 11,500 |
2009/09/17 | 734 | 741 | 731 | 741 | 9,100 |
2009/09/16 | 739 | 744 | 732 | 732 | 11,700 |
2009/09/15 | 735 | 740 | 734 | 740 | 5,500 |
2009/09/14 | 736 | 740 | 731 | 734 | 12,300 |
2009/09/11 | 743 | 744 | 736 | 737 | 29,500 |
2009/09/10 | 740 | 744 | 738 | 741 | 12,700 |
2009/09/09 | 737 | 738 | 733 | 733 | 3,900 |
2009/09/08 | 731 | 739 | 731 | 737 | 7,800 |
2009/09/07 | 740 | 740 | 731 | 731 | 5,700 |
2009/09/04 | 740 | 746 | 730 | 733 | 19,100 |
2009/09/03 | 740 | 744 | 740 | 740 | 9,700 |
2009/09/02 | 745 | 745 | 738 | 741 | 16,000 |
2009/09/01 | 745 | 752 | 743 | 746 | 6,500 |
2009/08/31 | 750 | 778 | 742 | 750 | 14,700 |
2009/08/28 | 742 | 752 | 741 | 748 | 4,900 |
2009/08/27 | 758 | 758 | 740 | 749 | 11,000 |
2009/08/26 | 743 | 752 | 742 | 752 | 10,200 |
2009/08/25 | 736 | 748 | 736 | 742 | 6,300 |
2009/08/24 | 739 | 750 | 739 | 746 | 13,300 |
2009/08/21 | 743 | 743 | 733 | 740 | 10,400 |
2009/08/20 | 733 | 744 | 733 | 743 | 8,300 |
2009/08/19 | 733 | 740 | 731 | 732 | 4,800 |
2009/08/18 | 733 | 738 | 733 | 733 | 4,800 |
2009/08/17 | 740 | 744 | 733 | 736 | 12,200 |
2009/08/14 | 737 | 740 | 737 | 740 | 7,600 |
2009/08/13 | 739 | 740 | 733 | 734 | 5,400 |
2009/08/12 | 735 | 739 | 735 | 735 | 8,800 |
2009/08/11 | 739 | 740 | 737 | 740 | 3,800 |
2009/08/10 | 736 | 744 | 732 | 736 | 7,000 |
2009/08/07 | 741 | 742 | 731 | 736 | 6,500 |
2009/08/06 | 747 | 747 | 733 | 735 | 6,200 |
2009/08/05 | 738 | 750 | 730 | 748 | 15,000 |
2009/08/04 | 735 | 735 | 728 | 734 | 6,400 |
2009/08/03 | 732 | 734 | 726 | 731 | 5,700 |
2009/07/31 | 735 | 736 | 732 | 732 | 3,400 |
2009/07/30 | 737 | 738 | 730 | 732 | 5,100 |
2009/07/29 | 730 | 737 | 730 | 732 | 4,200 |
2009/07/28 | 737 | 737 | 728 | 733 | 6,400 |
2009/07/27 | 738 | 738 | 728 | 736 | 15,700 |
2009/07/24 | 735 | 735 | 726 | 734 | 7,600 |
2009/07/23 | 734 | 735 | 726 | 726 | 7,900 |
2009/07/22 | 728 | 735 | 725 | 735 | 10,600 |
2009/07/21 | 720 | 729 | 720 | 727 | 9,400 |
2009/07/17 | 725 | 725 | 720 | 721 | 4,900 |
2009/07/16 | 730 | 730 | 716 | 716 | 8,400 |
2009/07/15 | 720 | 729 | 715 | 715 | 13,300 |
2009/07/14 | 730 | 730 | 720 | 728 | 12,400 |
2009/07/13 | 724 | 728 | 719 | 720 | 8,600 |
2009/07/10 | 724 | 724 | 712 | 719 | 8,000 |
2009/07/09 | 729 | 729 | 714 | 714 | 8,500 |
2009/07/08 | 728 | 728 | 721 | 721 | 6,700 |
2009/07/07 | 720 | 730 | 720 | 728 | 6,900 |
2009/07/06 | 721 | 724 | 719 | 722 | 4,200 |
2009/07/03 | 711 | 719 | 709 | 718 | 11,700 |
2009/07/02 | 734 | 734 | 720 | 720 | 8,300 |
2009/07/01 | 730 | 733 | 720 | 725 | 11,700 |
2009/06/30 | 725 | 730 | 718 | 730 | 6,700 |
2009/06/29 | 731 | 731 | 718 | 723 | 12,200 |
2009/06/26 | 722 | 728 | 722 | 725 | 9,400 |
2009/06/25 | 710 | 725 | 710 | 722 | 11,500 |
2009/06/24 | 720 | 720 | 708 | 710 | 7,100 |
2009/06/23 | 710 | 720 | 707 | 710 | 14,200 |
2009/06/22 | 705 | 726 | 705 | 716 | 17,800 |
2009/06/19 | 709 | 718 | 709 | 710 | 8,300 |
2009/06/18 | 714 | 719 | 708 | 716 | 8,100 |
2009/06/17 | 719 | 719 | 704 | 709 | 11,800 |
2009/06/16 | 720 | 721 | 700 | 704 | 23,400 |
2009/06/15 | 723 | 730 | 722 | 729 | 6,400 |
2009/06/12 | 712 | 724 | 712 | 723 | 26,500 |
2009/06/11 | 725 | 730 | 717 | 717 | 8,700 |
2009/06/10 | 717 | 725 | 716 | 725 | 13,300 |
2009/06/09 | 719 | 719 | 715 | 715 | 4,700 |
2009/06/08 | 718 | 719 | 715 | 715 | 5,300 |
2009/06/05 | 719 | 719 | 715 | 715 | 4,400 |
2009/06/04 | 720 | 720 | 710 | 715 | 5,600 |
2009/06/03 | 718 | 720 | 713 | 713 | 5,400 |
2009/06/02 | 714 | 718 | 708 | 710 | 8,200 |
2009/06/01 | 707 | 712 | 706 | 708 | 6,300 |
2009/05/29 | 708 | 713 | 705 | 706 | 9,400 |
2009/05/28 | 711 | 719 | 711 | 713 | 9,300 |
2009/05/27 | 730 | 732 | 720 | 720 | 9,600 |
2009/05/26 | 715 | 723 | 715 | 720 | 10,500 |
2009/05/25 | 705 | 715 | 705 | 715 | 6,800 |
2009/05/22 | 706 | 712 | 703 | 703 | 8,400 |
2009/05/21 | 708 | 709 | 705 | 706 | 5,100 |
2009/05/20 | 710 | 711 | 706 | 709 | 4,700 |
2009/05/19 | 704 | 707 | 698 | 707 | 6,100 |
2009/05/18 | 704 | 707 | 696 | 696 | 14,000 |
2009/05/15 | 707 | 711 | 702 | 703 | 7,600 |
2009/05/14 | 704 | 712 | 703 | 703 | 11,100 |
2009/05/13 | 716 | 716 | 703 | 712 | 10,200 |
2009/05/12 | 700 | 709 | 700 | 702 | 5,300 |
2009/05/11 | 711 | 715 | 700 | 703 | 14,400 |
2009/05/08 | 703 | 715 | 697 | 711 | 6,700 |
2009/05/07 | 703 | 703 | 695 | 697 | 7,100 |
2009/05/01 | 705 | 709 | 694 | 694 | 7,600 |
2009/04/30 | 690 | 705 | 690 | 694 | 10,000 |
2009/04/28 | 706 | 711 | 684 | 694 | 16,900 |
2009/04/27 | 715 | 716 | 705 | 706 | 7,200 |
2009/04/24 | 708 | 710 | 707 | 707 | 7,100 |
2009/04/23 | 713 | 716 | 705 | 707 | 19,000 |
2009/04/22 | 728 | 738 | 715 | 717 | 15,700 |
2009/04/21 | 730 | 735 | 720 | 729 | 9,700 |
2009/04/20 | 744 | 748 | 736 | 737 | 4,600 |
2009/04/17 | 720 | 732 | 720 | 724 | 3,200 |
2009/04/16 | 736 | 738 | 721 | 721 | 4,600 |
2009/04/15 | 711 | 724 | 711 | 723 | 3,200 |
2009/04/14 | 720 | 726 | 711 | 711 | 7,100 |
2009/04/13 | 725 | 745 | 720 | 727 | 9,800 |
2009/04/10 | 746 | 755 | 730 | 735 | 4,900 |
2009/04/09 | 739 | 755 | 739 | 755 | 7,600 |
2009/04/08 | 732 | 734 | 729 | 729 | 7,200 |
2009/04/07 | 755 | 755 | 732 | 747 | 4,800 |
2009/04/06 | 753 | 753 | 735 | 735 | 6,900 |
2009/04/03 | 775 | 775 | 740 | 759 | 11,400 |
2009/04/02 | 760 | 770 | 742 | 766 | 5,600 |
2009/04/01 | 725 | 760 | 721 | 760 | 7,900 |
2009/03/31 | 775 | 775 | 730 | 730 | 13,400 |
2009/03/30 | 780 | 785 | 772 | 773 | 11,900 |
2009/03/27 | 776 | 780 | 753 | 779 | 19,600 |
2009/03/26 | 775 | 780 | 731 | 746 | 11,900 |
2009/03/25 | 757 | 775 | 751 | 775 | 22,300 |
2009/03/24 | 758 | 759 | 733 | 757 | 22,600 |
2009/03/23 | 750 | 758 | 725 | 758 | 15,900 |
2009/03/19 | 750 | 750 | 710 | 715 | 10,000 |
2009/03/18 | 736 | 750 | 732 | 734 | 8,700 |
2009/03/17 | 741 | 745 | 721 | 745 | 11,700 |
2009/03/16 | 720 | 743 | 716 | 739 | 16,400 |
2009/03/13 | 683 | 720 | 683 | 712 | 33,800 |
2009/03/12 | 692 | 716 | 692 | 703 | 6,800 |
2009/03/11 | 705 | 712 | 695 | 712 | 9,500 |
2009/03/10 | 686 | 705 | 686 | 698 | 4,400 |
2009/03/09 | 693 | 719 | 691 | 691 | 9,400 |
2009/03/06 | 705 | 709 | 684 | 709 | 13,800 |
2009/03/05 | 692 | 700 | 662 | 700 | 15,300 |
2009/03/04 | 655 | 683 | 653 | 682 | 9,300 |
2009/03/03 | 660 | 679 | 656 | 661 | 4,700 |
2009/03/02 | 661 | 692 | 661 | 669 | 8,600 |
2009/02/27 | 689 | 692 | 665 | 677 | 12,100 |
2009/02/26 | 681 | 682 | 663 | 676 | 9,400 |
2009/02/25 | 673 | 684 | 657 | 661 | 10,100 |
2009/02/24 | 659 | 686 | 653 | 682 | 10,400 |
2009/02/23 | 680 | 687 | 663 | 669 | 11,800 |
2009/02/20 | 715 | 716 | 684 | 699 | 16,700 |
2009/02/19 | 707 | 709 | 700 | 707 | 7,200 |
2009/02/18 | 700 | 710 | 698 | 708 | 6,200 |
2009/02/17 | 720 | 720 | 706 | 706 | 8,100 |
2009/02/16 | 715 | 730 | 714 | 723 | 12,600 |
2009/02/13 | 719 | 720 | 707 | 715 | 10,300 |
2009/02/12 | 711 | 719 | 704 | 705 | 7,500 |
2009/02/10 | 712 | 721 | 712 | 713 | 6,200 |
2009/02/09 | 716 | 728 | 711 | 712 | 9,300 |
2009/02/06 | 727 | 736 | 723 | 726 | 5,400 |
2009/02/05 | 730 | 740 | 717 | 736 | 10,900 |
2009/02/04 | 713 | 731 | 713 | 727 | 7,600 |
2009/02/03 | 705 | 734 | 705 | 723 | 10,200 |
2009/02/02 | 710 | 715 | 705 | 715 | 7,200 |
2009/01/30 | 730 | 730 | 711 | 720 | 7,200 |
2009/01/29 | 747 | 747 | 720 | 732 | 7,500 |
2009/01/28 | 749 | 751 | 717 | 729 | 6,500 |
2009/01/27 | 725 | 735 | 725 | 735 | 15,100 |
2009/01/26 | 711 | 718 | 711 | 711 | 9,300 |
2009/01/23 | 705 | 712 | 700 | 711 | 13,700 |
2009/01/22 | 712 | 712 | 700 | 710 | 5,700 |
2009/01/21 | 705 | 718 | 702 | 702 | 12,600 |
2009/01/20 | 706 | 718 | 706 | 708 | 8,600 |
2009/01/19 | 716 | 728 | 708 | 711 | 3,600 |
2009/01/16 | 708 | 730 | 706 | 726 | 13,400 |
2009/01/15 | 706 | 715 | 705 | 705 | 13,400 |
2009/01/14 | 709 | 720 | 707 | 710 | 7,100 |
2009/01/13 | 734 | 734 | 706 | 706 | 23,400 |
2009/01/09 | 741 | 747 | 740 | 743 | 14,600 |
2009/01/08 | 747 | 754 | 740 | 741 | 12,600 |
2009/01/07 | 755 | 758 | 747 | 752 | 12,900 |
2009/01/06 | 750 | 760 | 745 | 755 | 9,800 |
2009/01/05 | 750 | 760 | 746 | 752 | 15,700 |