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 |
---|---|---|---|---|---|
1985/12/27 | 385 | 385 | 384 | 384 | 4,000 |
1985/12/26 | 371 | 376 | 371 | 376 | 2,000 |
1985/12/24 | 375 | 380 | 375 | 375 | 6,000 |
1985/12/23 | 380 | 380 | 375 | 375 | 2,000 |
1985/12/21 | 380 | 385 | 375 | 385 | 3,000 |
1985/12/19 | 380 | 380 | 380 | 380 | 1,000 |
1985/12/18 | 371 | 380 | 371 | 380 | 5,000 |
1985/12/17 | 380 | 380 | 370 | 370 | 2,000 |
1985/12/16 | 381 | 381 | 381 | 381 | 1,000 |
1985/12/11 | 391 | 391 | 380 | 380 | 7,000 |
1985/12/10 | 390 | 390 | 390 | 390 | 1,000 |
1985/12/07 | 389 | 389 | 389 | 389 | 2,000 |
1985/12/06 | 375 | 375 | 375 | 375 | 3,000 |
1985/12/04 | 383 | 390 | 383 | 390 | 2,000 |
1985/12/03 | 379 | 382 | 379 | 382 | 4,000 |
1985/12/02 | 380 | 380 | 380 | 380 | 1,000 |
1985/11/30 | 380 | 380 | 370 | 370 | 6,000 |
1985/11/29 | 386 | 386 | 381 | 381 | 4,000 |
1985/11/28 | 390 | 390 | 390 | 390 | 1,000 |
1985/11/27 | 390 | 391 | 390 | 391 | 8,000 |
1985/11/26 | 390 | 390 | 390 | 390 | 2,000 |
1985/11/22 | 391 | 391 | 386 | 386 | 18,000 |
1985/11/18 | 390 | 400 | 390 | 400 | 2,000 |
1985/11/16 | 391 | 391 | 391 | 391 | 1,000 |
1985/11/14 | 400 | 400 | 386 | 386 | 5,000 |
1985/11/13 | 400 | 400 | 400 | 400 | 3,000 |
1985/11/12 | 409 | 409 | 400 | 400 | 3,000 |
1985/11/11 | 400 | 400 | 400 | 400 | 1,000 |
1985/11/08 | 410 | 410 | 410 | 410 | 7,000 |
1985/11/06 | 410 | 410 | 410 | 410 | 2,000 |
1985/11/05 | 410 | 410 | 410 | 410 | 13,000 |
1985/11/02 | 413 | 413 | 410 | 410 | 8,000 |
1985/11/01 | 429 | 429 | 422 | 423 | 16,000 |
1985/10/31 | 411 | 432 | 411 | 430 | 18,000 |
1985/10/30 | 405 | 409 | 405 | 406 | 15,000 |
1985/10/29 | 390 | 395 | 390 | 395 | 3,000 |
1985/10/28 | 381 | 381 | 381 | 381 | 1,000 |
1985/10/25 | 380 | 380 | 380 | 380 | 1,000 |
1985/10/24 | 375 | 380 | 375 | 380 | 4,000 |
1985/10/23 | 371 | 371 | 370 | 370 | 8,000 |
1985/10/17 | 370 | 370 | 370 | 370 | 2,000 |
1985/10/16 | 370 | 370 | 370 | 370 | 7,000 |
1985/10/15 | 371 | 371 | 370 | 370 | 2,000 |
1985/10/14 | 370 | 370 | 370 | 370 | 2,000 |
1985/10/08 | 370 | 370 | 370 | 370 | 6,000 |
1985/10/07 | 370 | 370 | 370 | 370 | 2,000 |
1985/10/05 | 370 | 370 | 370 | 370 | 5,000 |
1985/10/04 | 370 | 379 | 370 | 370 | 12,000 |
1985/10/03 | 371 | 371 | 371 | 371 | 1,000 |
1985/10/02 | 379 | 379 | 370 | 370 | 2,000 |
1985/10/01 | 380 | 380 | 380 | 380 | 6,000 |
1985/09/30 | 380 | 380 | 380 | 380 | 2,000 |
1985/09/28 | 380 | 380 | 380 | 380 | 3,000 |
1985/09/27 | 380 | 380 | 380 | 380 | 5,000 |
1985/09/25 | 380 | 390 | 380 | 390 | 15,000 |
1985/09/24 | 390 | 390 | 390 | 390 | 3,000 |
1985/09/20 | 380 | 380 | 380 | 380 | 6,000 |
1985/09/19 | 380 | 380 | 380 | 380 | 3,000 |
1985/09/18 | 380 | 380 | 380 | 380 | 4,000 |
1985/09/17 | 380 | 380 | 380 | 380 | 11,000 |
1985/09/12 | 405 | 405 | 405 | 405 | 3,000 |
1985/09/11 | 408 | 408 | 400 | 400 | 2,000 |
1985/09/10 | 408 | 414 | 408 | 414 | 3,000 |
1985/09/09 | 411 | 415 | 410 | 415 | 6,000 |
1985/09/07 | 406 | 406 | 406 | 406 | 4,000 |
1985/09/06 | 401 | 401 | 391 | 391 | 11,000 |
1985/09/05 | 382 | 382 | 382 | 382 | 2,000 |
1985/09/04 | 381 | 382 | 381 | 382 | 2,000 |
1985/09/03 | 380 | 380 | 380 | 380 | 5,000 |
1985/09/02 | 381 | 381 | 380 | 380 | 3,000 |
1985/08/31 | 385 | 385 | 380 | 380 | 5,000 |
1985/08/30 | 385 | 385 | 380 | 380 | 3,000 |
1985/08/29 | 385 | 385 | 385 | 385 | 3,000 |
1985/08/28 | 388 | 388 | 388 | 388 | 4,000 |
1985/08/27 | 390 | 390 | 390 | 390 | 5,000 |
1985/08/23 | 390 | 390 | 390 | 390 | 1,000 |
1985/08/22 | 390 | 390 | 390 | 390 | 1,000 |
1985/08/21 | 390 | 390 | 390 | 390 | 2,000 |
1985/08/20 | 390 | 390 | 390 | 390 | 5,000 |
1985/08/19 | 389 | 390 | 389 | 390 | 2,000 |
1985/08/15 | 391 | 391 | 391 | 391 | 1,000 |
1985/08/13 | 390 | 390 | 390 | 390 | 5,000 |
1985/08/08 | 395 | 395 | 395 | 395 | 2,000 |
1985/08/05 | 398 | 400 | 395 | 400 | 5,000 |
1985/08/01 | 395 | 395 | 395 | 395 | 5,000 |
1985/07/31 | 395 | 395 | 395 | 395 | 1,000 |
1985/07/30 | 395 | 395 | 395 | 395 | 12,000 |
1985/07/29 | 399 | 399 | 399 | 399 | 4,000 |
1985/07/27 | 396 | 396 | 396 | 396 | 1,000 |
1985/07/25 | 396 | 396 | 396 | 396 | 1,000 |
1985/07/24 | 390 | 395 | 390 | 395 | 13,000 |
1985/07/23 | 400 | 405 | 390 | 390 | 21,000 |
1985/07/22 | 400 | 400 | 400 | 400 | 4,000 |
1985/07/20 | 400 | 400 | 400 | 400 | 2,000 |
1985/07/19 | 400 | 400 | 400 | 400 | 7,000 |
1985/07/18 | 400 | 400 | 400 | 400 | 18,000 |
1985/07/17 | 400 | 400 | 400 | 400 | 3,000 |
1985/07/16 | 401 | 401 | 401 | 401 | 1,000 |
1985/07/15 | 395 | 395 | 395 | 395 | 7,000 |
1985/07/12 | 401 | 401 | 401 | 401 | 5,000 |
1985/07/10 | 401 | 401 | 401 | 401 | 12,000 |
1985/07/09 | 403 | 405 | 403 | 403 | 8,000 |
1985/07/08 | 402 | 403 | 402 | 403 | 4,000 |
1985/07/06 | 401 | 401 | 401 | 401 | 12,000 |
1985/07/05 | 401 | 401 | 401 | 401 | 3,000 |
1985/07/04 | 402 | 402 | 402 | 402 | 3,000 |
1985/07/03 | 396 | 400 | 396 | 400 | 3,000 |
1985/07/02 | 392 | 392 | 392 | 392 | 8,000 |
1985/06/29 | 410 | 410 | 410 | 410 | 5,000 |
1985/06/28 | 410 | 420 | 410 | 420 | 9,000 |
1985/06/27 | 401 | 410 | 401 | 410 | 3,000 |
1985/06/26 | 400 | 400 | 400 | 400 | 7,000 |
1985/06/24 | 420 | 420 | 420 | 420 | 4,000 |
1985/06/22 | 420 | 425 | 420 | 420 | 5,000 |
1985/06/21 | 420 | 420 | 420 | 420 | 17,000 |
1985/06/20 | 419 | 420 | 419 | 420 | 5,000 |
1985/06/19 | 425 | 425 | 416 | 420 | 10,000 |
1985/06/18 | 425 | 425 | 425 | 425 | 7,000 |
1985/06/17 | 425 | 425 | 425 | 425 | 9,000 |
1985/06/12 | 426 | 426 | 425 | 425 | 5,000 |
1985/06/11 | 425 | 425 | 425 | 425 | 8,000 |
1985/06/10 | 426 | 426 | 425 | 425 | 6,000 |
1985/06/07 | 426 | 426 | 426 | 426 | 4,000 |
1985/06/06 | 430 | 430 | 425 | 425 | 8,000 |
1985/06/04 | 440 | 440 | 440 | 440 | 7,000 |
1985/06/03 | 441 | 446 | 441 | 445 | 4,000 |
1985/06/01 | 446 | 446 | 446 | 446 | 6,000 |
1985/05/31 | 440 | 449 | 440 | 449 | 21,000 |
1985/05/30 | 440 | 441 | 435 | 435 | 14,000 |
1985/05/29 | 445 | 450 | 445 | 449 | 26,000 |
1985/05/28 | 446 | 450 | 445 | 450 | 26,000 |
1985/05/27 | 447 | 448 | 440 | 440 | 34,000 |
1985/05/25 | 440 | 450 | 439 | 440 | 32,000 |
1985/05/24 | 420 | 449 | 420 | 443 | 39,000 |
1985/05/23 | 421 | 425 | 419 | 419 | 16,000 |
1985/05/22 | 421 | 425 | 421 | 425 | 10,000 |
1985/05/21 | 422 | 425 | 421 | 421 | 12,000 |
1985/05/17 | 400 | 400 | 400 | 400 | 4,000 |
1985/05/15 | 391 | 391 | 390 | 391 | 5,000 |
1985/05/14 | 391 | 391 | 390 | 390 | 14,000 |
1985/05/13 | 391 | 396 | 390 | 390 | 4,000 |
1985/05/08 | 392 | 392 | 390 | 390 | 13,000 |
1985/05/07 | 390 | 390 | 390 | 390 | 2,000 |
1985/05/04 | 391 | 391 | 391 | 391 | 5,000 |
1985/05/02 | 391 | 392 | 390 | 391 | 14,000 |
1985/05/01 | 394 | 394 | 390 | 390 | 13,000 |
1985/04/30 | 395 | 397 | 394 | 394 | 4,000 |
1985/04/27 | 395 | 395 | 395 | 395 | 5,000 |
1985/04/26 | 398 | 398 | 398 | 398 | 15,000 |
1985/04/25 | 401 | 401 | 401 | 401 | 3,000 |
1985/04/24 | 402 | 402 | 401 | 401 | 8,000 |
1985/04/23 | 402 | 402 | 402 | 402 | 2,000 |
1985/04/22 | 402 | 402 | 402 | 402 | 2,000 |
1985/04/20 | 401 | 401 | 401 | 401 | 4,000 |
1985/04/19 | 401 | 401 | 401 | 401 | 4,000 |
1985/04/18 | 401 | 401 | 401 | 401 | 4,000 |
1985/04/16 | 401 | 402 | 400 | 400 | 13,000 |
1985/04/15 | 405 | 405 | 400 | 400 | 4,000 |
1985/04/12 | 405 | 405 | 405 | 405 | 1,000 |
1985/04/11 | 409 | 409 | 409 | 409 | 7,000 |
1985/04/10 | 414 | 414 | 414 | 414 | 2,000 |
1985/04/09 | 419 | 419 | 419 | 419 | 1,000 |
1985/04/08 | 425 | 425 | 425 | 425 | 5,000 |
1985/04/06 | 420 | 423 | 420 | 423 | 3,000 |
1985/04/05 | 429 | 429 | 420 | 424 | 16,000 |
1985/04/03 | 450 | 450 | 445 | 445 | 14,000 |
1985/04/02 | 445 | 450 | 445 | 450 | 32,000 |
1985/03/30 | 430 | 430 | 430 | 430 | 3,000 |
1985/03/29 | 421 | 421 | 421 | 421 | 7,000 |
1985/03/27 | 410 | 410 | 400 | 400 | 18,000 |
1985/03/25 | 419 | 419 | 419 | 419 | 1,000 |
1985/03/23 | 420 | 420 | 420 | 420 | 7,000 |
1985/03/22 | 404 | 415 | 404 | 410 | 9,000 |
1985/03/20 | 403 | 403 | 403 | 403 | 3,000 |
1985/03/18 | 405 | 405 | 401 | 402 | 17,000 |
1985/03/16 | 405 | 405 | 401 | 401 | 12,000 |
1985/03/15 | 405 | 405 | 401 | 401 | 16,000 |
1985/03/14 | 405 | 405 | 405 | 405 | 12,000 |
1985/03/12 | 410 | 410 | 405 | 405 | 6,000 |
1985/03/11 | 415 | 415 | 405 | 405 | 6,000 |
1985/03/08 | 410 | 415 | 405 | 415 | 11,000 |
1985/03/07 | 412 | 415 | 410 | 410 | 5,000 |
1985/03/06 | 412 | 415 | 412 | 415 | 2,000 |
1985/03/05 | 415 | 416 | 415 | 415 | 7,000 |
1985/03/04 | 410 | 415 | 410 | 415 | 9,000 |
1985/03/02 | 406 | 406 | 405 | 405 | 5,000 |
1985/03/01 | 405 | 408 | 405 | 405 | 9,000 |
1985/02/28 | 410 | 410 | 404 | 404 | 8,000 |
1985/02/27 | 404 | 410 | 404 | 410 | 4,000 |
1985/02/26 | 410 | 410 | 409 | 409 | 14,000 |
1985/02/25 | 410 | 411 | 410 | 411 | 8,000 |
1985/02/23 | 411 | 412 | 410 | 412 | 20,000 |
1985/02/22 | 412 | 415 | 412 | 415 | 6,000 |
1985/02/21 | 411 | 415 | 411 | 415 | 5,000 |
1985/02/20 | 415 | 415 | 412 | 415 | 9,000 |
1985/02/19 | 415 | 415 | 410 | 411 | 5,000 |
1985/02/18 | 414 | 415 | 414 | 415 | 3,000 |
1985/02/16 | 413 | 413 | 413 | 413 | 2,000 |
1985/02/15 | 412 | 412 | 412 | 412 | 1,000 |
1985/02/14 | 413 | 413 | 410 | 410 | 6,000 |
1985/02/13 | 410 | 410 | 410 | 410 | 9,000 |
1985/02/08 | 420 | 420 | 415 | 420 | 16,000 |
1985/02/07 | 420 | 420 | 420 | 420 | 1,000 |
1985/02/06 | 415 | 415 | 415 | 415 | 6,000 |
1985/02/05 | 415 | 415 | 415 | 415 | 16,000 |
1985/02/04 | 415 | 420 | 415 | 420 | 7,000 |
1985/02/02 | 410 | 410 | 410 | 410 | 12,000 |
1985/02/01 | 411 | 411 | 410 | 410 | 8,000 |
1985/01/31 | 413 | 413 | 410 | 410 | 23,000 |
1985/01/30 | 413 | 415 | 410 | 412 | 11,000 |
1985/01/29 | 412 | 412 | 412 | 412 | 19,000 |
1985/01/28 | 412 | 412 | 412 | 412 | 2,000 |
1985/01/26 | 413 | 415 | 412 | 412 | 6,000 |
1985/01/25 | 420 | 420 | 415 | 415 | 30,000 |
1985/01/24 | 416 | 416 | 415 | 415 | 3,000 |
1985/01/23 | 413 | 415 | 413 | 415 | 3,000 |
1985/01/22 | 419 | 419 | 412 | 412 | 10,000 |
1985/01/21 | 419 | 420 | 419 | 419 | 3,000 |
1985/01/19 | 417 | 422 | 417 | 418 | 10,000 |
1985/01/18 | 420 | 420 | 415 | 420 | 9,000 |
1985/01/17 | 420 | 420 | 415 | 415 | 12,000 |
1985/01/16 | 410 | 411 | 410 | 411 | 15,000 |
1985/01/14 | 410 | 413 | 410 | 410 | 12,000 |
1985/01/11 | 420 | 420 | 415 | 420 | 12,000 |
1985/01/10 | 418 | 418 | 417 | 417 | 5,000 |
1985/01/09 | 420 | 420 | 420 | 420 | 4,000 |
1985/01/08 | 410 | 410 | 410 | 410 | 1,000 |
1985/01/07 | 420 | 420 | 420 | 420 | 4,000 |
1985/01/05 | 420 | 420 | 420 | 420 | 3,000 |