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 |
---|---|---|---|---|---|
1986/12/27 | 390 | 390 | 390 | 390 | 2,000 |
1986/12/23 | 387 | 392 | 387 | 392 | 10,000 |
1986/12/22 | 373 | 373 | 373 | 373 | 2,000 |
1986/12/19 | 372 | 372 | 372 | 372 | 5,000 |
1986/12/17 | 371 | 371 | 371 | 371 | 6,000 |
1986/12/15 | 395 | 395 | 395 | 395 | 2,000 |
1986/12/12 | 394 | 394 | 394 | 394 | 2,000 |
1986/12/11 | 390 | 391 | 390 | 391 | 2,000 |
1986/12/10 | 390 | 390 | 390 | 390 | 8,000 |
1986/12/09 | 390 | 390 | 388 | 388 | 3,000 |
1986/12/08 | 390 | 390 | 390 | 390 | 2,000 |
1986/12/06 | 389 | 395 | 389 | 395 | 5,000 |
1986/12/05 | 395 | 395 | 395 | 395 | 1,000 |
1986/12/04 | 395 | 395 | 395 | 395 | 5,000 |
1986/12/03 | 409 | 409 | 409 | 409 | 1,000 |
1986/12/02 | 408 | 408 | 408 | 408 | 1,000 |
1986/12/01 | 386 | 409 | 386 | 409 | 18,000 |
1986/11/26 | 385 | 385 | 382 | 382 | 6,000 |
1986/11/25 | 390 | 394 | 390 | 394 | 4,000 |
1986/11/21 | 382 | 390 | 382 | 390 | 3,000 |
1986/11/20 | 385 | 385 | 385 | 385 | 1,000 |
1986/11/18 | 380 | 380 | 380 | 380 | 4,000 |
1986/11/17 | 390 | 390 | 390 | 390 | 2,000 |
1986/11/14 | 385 | 393 | 380 | 393 | 8,000 |
1986/11/13 | 375 | 385 | 375 | 385 | 5,000 |
1986/11/12 | 375 | 375 | 375 | 375 | 3,000 |
1986/11/10 | 379 | 379 | 375 | 375 | 3,000 |
1986/11/07 | 370 | 384 | 370 | 384 | 17,000 |
1986/11/06 | 377 | 377 | 370 | 370 | 9,000 |
1986/11/05 | 379 | 379 | 370 | 375 | 7,000 |
1986/11/04 | 378 | 378 | 360 | 375 | 15,000 |
1986/11/01 | 378 | 378 | 378 | 378 | 1,000 |
1986/10/30 | 380 | 380 | 380 | 380 | 5,000 |
1986/10/28 | 380 | 380 | 380 | 380 | 50,000 |
1986/10/20 | 380 | 380 | 380 | 380 | 1,000 |
1986/10/17 | 385 | 385 | 385 | 385 | 1,000 |
1986/10/15 | 380 | 380 | 380 | 380 | 8,000 |
1986/10/14 | 380 | 390 | 380 | 390 | 2,000 |
1986/10/13 | 381 | 381 | 381 | 381 | 1,000 |
1986/10/09 | 388 | 390 | 388 | 390 | 5,000 |
1986/10/07 | 383 | 385 | 380 | 385 | 6,000 |
1986/10/06 | 385 | 385 | 380 | 380 | 6,000 |
1986/10/04 | 370 | 380 | 370 | 380 | 7,000 |
1986/10/02 | 390 | 390 | 390 | 390 | 12,000 |
1986/09/30 | 395 | 395 | 395 | 395 | 4,000 |
1986/09/27 | 400 | 410 | 400 | 410 | 5,000 |
1986/09/25 | 401 | 401 | 401 | 401 | 4,000 |
1986/09/22 | 392 | 402 | 392 | 402 | 5,000 |
1986/09/12 | 400 | 422 | 400 | 422 | 16,000 |
1986/09/11 | 405 | 405 | 405 | 405 | 2,000 |
1986/09/10 | 405 | 405 | 405 | 405 | 1,000 |
1986/09/08 | 405 | 405 | 405 | 405 | 2,000 |
1986/09/06 | 405 | 405 | 405 | 405 | 4,000 |
1986/09/05 | 406 | 406 | 405 | 405 | 11,000 |
1986/09/04 | 407 | 407 | 406 | 406 | 7,000 |
1986/09/02 | 406 | 430 | 406 | 430 | 13,000 |
1986/08/30 | 415 | 415 | 415 | 415 | 1,000 |
1986/08/27 | 430 | 430 | 430 | 430 | 1,000 |
1986/08/26 | 424 | 428 | 423 | 428 | 18,000 |
1986/08/25 | 423 | 423 | 423 | 423 | 2,000 |
1986/08/23 | 423 | 423 | 423 | 423 | 6,000 |
1986/08/22 | 434 | 434 | 433 | 433 | 2,000 |
1986/08/21 | 433 | 450 | 433 | 450 | 10,000 |
1986/08/20 | 434 | 434 | 434 | 434 | 3,000 |
1986/08/19 | 436 | 439 | 436 | 439 | 6,000 |
1986/08/15 | 434 | 456 | 434 | 456 | 12,000 |
1986/08/08 | 440 | 459 | 440 | 459 | 9,000 |
1986/08/07 | 431 | 440 | 431 | 440 | 6,000 |
1986/08/05 | 440 | 445 | 436 | 445 | 8,000 |
1986/08/02 | 435 | 460 | 435 | 460 | 9,000 |
1986/08/01 | 449 | 454 | 434 | 434 | 28,000 |
1986/07/31 | 452 | 452 | 452 | 452 | 9,000 |
1986/07/30 | 469 | 469 | 469 | 469 | 2,000 |
1986/07/26 | 451 | 480 | 450 | 480 | 54,000 |
1986/07/25 | 452 | 452 | 451 | 451 | 17,000 |
1986/07/24 | 461 | 461 | 460 | 460 | 14,000 |
1986/07/23 | 455 | 460 | 455 | 460 | 12,000 |
1986/07/22 | 455 | 455 | 455 | 455 | 12,000 |
1986/07/19 | 461 | 469 | 461 | 469 | 12,000 |
1986/07/18 | 463 | 463 | 459 | 459 | 11,000 |
1986/07/17 | 457 | 457 | 450 | 450 | 5,000 |
1986/07/16 | 469 | 469 | 469 | 469 | 4,000 |
1986/07/15 | 470 | 470 | 470 | 470 | 6,000 |
1986/07/11 | 458 | 469 | 452 | 469 | 16,000 |
1986/07/10 | 457 | 458 | 457 | 458 | 5,000 |
1986/07/09 | 460 | 465 | 458 | 458 | 11,000 |
1986/07/08 | 465 | 465 | 465 | 465 | 16,000 |
1986/07/07 | 470 | 470 | 465 | 465 | 3,000 |
1986/07/04 | 471 | 477 | 465 | 465 | 14,000 |
1986/07/03 | 478 | 478 | 471 | 472 | 14,000 |
1986/07/02 | 470 | 477 | 470 | 477 | 18,000 |
1986/07/01 | 460 | 474 | 460 | 470 | 23,000 |
1986/06/30 | 460 | 460 | 452 | 460 | 5,000 |
1986/06/28 | 454 | 460 | 454 | 460 | 11,000 |
1986/06/27 | 455 | 455 | 454 | 454 | 7,000 |
1986/06/26 | 454 | 454 | 454 | 454 | 4,000 |
1986/06/25 | 453 | 453 | 452 | 452 | 2,000 |
1986/06/24 | 455 | 455 | 451 | 453 | 19,000 |
1986/06/23 | 465 | 465 | 465 | 465 | 4,000 |
1986/06/21 | 469 | 475 | 462 | 475 | 16,000 |
1986/06/20 | 463 | 470 | 462 | 470 | 9,000 |
1986/06/19 | 477 | 477 | 460 | 460 | 11,000 |
1986/06/18 | 477 | 478 | 474 | 474 | 11,000 |
1986/06/17 | 478 | 478 | 478 | 478 | 1,000 |
1986/06/16 | 480 | 480 | 473 | 473 | 8,000 |
1986/06/13 | 475 | 479 | 468 | 479 | 14,000 |
1986/06/12 | 479 | 480 | 474 | 479 | 19,000 |
1986/06/11 | 480 | 480 | 479 | 480 | 17,000 |
1986/06/10 | 476 | 480 | 467 | 480 | 30,000 |
1986/06/09 | 473 | 474 | 465 | 474 | 12,000 |
1986/06/07 | 479 | 480 | 469 | 473 | 22,000 |
1986/06/06 | 485 | 488 | 480 | 480 | 39,000 |
1986/06/05 | 484 | 490 | 479 | 488 | 71,000 |
1986/06/04 | 475 | 488 | 475 | 488 | 63,000 |
1986/06/03 | 460 | 475 | 457 | 475 | 77,000 |
1986/06/02 | 461 | 465 | 460 | 460 | 18,000 |
1986/05/31 | 475 | 475 | 460 | 460 | 15,000 |
1986/05/30 | 460 | 474 | 460 | 474 | 50,000 |
1986/05/29 | 457 | 464 | 455 | 455 | 99,000 |
1986/05/28 | 455 | 458 | 455 | 458 | 16,000 |
1986/05/27 | 450 | 450 | 441 | 441 | 5,000 |
1986/05/26 | 459 | 460 | 450 | 460 | 12,000 |
1986/05/24 | 454 | 460 | 450 | 460 | 13,000 |
1986/05/23 | 465 | 469 | 454 | 454 | 20,000 |
1986/05/22 | 449 | 460 | 449 | 460 | 85,000 |
1986/05/21 | 444 | 450 | 441 | 450 | 28,000 |
1986/05/20 | 445 | 448 | 445 | 448 | 15,000 |
1986/05/19 | 440 | 440 | 435 | 435 | 12,000 |
1986/05/16 | 450 | 450 | 440 | 450 | 25,000 |
1986/05/15 | 439 | 450 | 439 | 449 | 19,000 |
1986/05/14 | 440 | 440 | 438 | 440 | 15,000 |
1986/05/13 | 448 | 455 | 441 | 441 | 33,000 |
1986/05/12 | 460 | 460 | 448 | 455 | 69,000 |
1986/05/09 | 439 | 459 | 433 | 456 | 153,000 |
1986/05/08 | 434 | 440 | 430 | 430 | 42,000 |
1986/05/07 | 439 | 440 | 434 | 440 | 32,000 |
1986/05/06 | 430 | 440 | 429 | 440 | 121,000 |
1986/05/02 | 415 | 430 | 415 | 430 | 32,000 |
1986/05/01 | 423 | 423 | 413 | 420 | 21,000 |
1986/04/30 | 415 | 425 | 415 | 425 | 8,000 |
1986/04/28 | 425 | 430 | 420 | 430 | 39,000 |
1986/04/26 | 410 | 430 | 410 | 430 | 69,000 |
1986/04/25 | 422 | 423 | 409 | 410 | 32,000 |
1986/04/24 | 405 | 435 | 405 | 425 | 62,000 |
1986/04/23 | 389 | 396 | 387 | 391 | 36,000 |
1986/04/22 | 384 | 393 | 383 | 386 | 81,000 |
1986/04/21 | 385 | 385 | 383 | 383 | 6,000 |
1986/04/19 | 383 | 385 | 382 | 383 | 9,000 |
1986/04/18 | 382 | 382 | 381 | 381 | 17,000 |
1986/04/17 | 385 | 385 | 385 | 385 | 16,000 |
1986/04/16 | 385 | 385 | 383 | 385 | 15,000 |
1986/04/15 | 385 | 385 | 383 | 383 | 9,000 |
1986/04/14 | 385 | 385 | 381 | 381 | 26,000 |
1986/04/10 | 386 | 386 | 385 | 385 | 3,000 |
1986/04/09 | 386 | 386 | 386 | 386 | 1,000 |
1986/04/08 | 384 | 384 | 384 | 384 | 1,000 |
1986/04/07 | 383 | 383 | 383 | 383 | 2,000 |
1986/04/05 | 382 | 383 | 382 | 383 | 5,000 |
1986/04/04 | 380 | 381 | 380 | 381 | 5,000 |
1986/04/03 | 386 | 386 | 380 | 380 | 23,000 |
1986/04/01 | 395 | 395 | 395 | 395 | 3,000 |
1986/03/29 | 400 | 400 | 400 | 400 | 8,000 |
1986/03/28 | 400 | 401 | 400 | 400 | 22,000 |
1986/03/27 | 379 | 379 | 370 | 375 | 48,000 |
1986/03/26 | 390 | 395 | 384 | 384 | 13,000 |
1986/03/25 | 394 | 394 | 387 | 394 | 16,000 |
1986/03/24 | 395 | 395 | 395 | 395 | 10,000 |
1986/03/22 | 390 | 390 | 390 | 390 | 2,000 |
1986/03/19 | 384 | 384 | 384 | 384 | 11,000 |
1986/03/18 | 404 | 405 | 404 | 404 | 10,000 |
1986/03/17 | 405 | 405 | 404 | 405 | 6,000 |
1986/03/15 | 405 | 405 | 405 | 405 | 4,000 |
1986/03/14 | 410 | 410 | 405 | 410 | 17,000 |
1986/03/13 | 410 | 410 | 405 | 405 | 29,000 |
1986/03/12 | 391 | 391 | 390 | 390 | 12,000 |
1986/03/11 | 398 | 398 | 390 | 390 | 6,000 |
1986/03/10 | 400 | 400 | 400 | 400 | 7,000 |
1986/03/07 | 410 | 410 | 400 | 410 | 22,000 |
1986/03/06 | 410 | 410 | 409 | 410 | 26,000 |
1986/03/05 | 409 | 410 | 408 | 408 | 16,000 |
1986/03/04 | 420 | 420 | 410 | 410 | 101,000 |
1986/03/03 | 420 | 425 | 420 | 420 | 43,000 |
1986/03/01 | 411 | 412 | 411 | 412 | 11,000 |
1986/02/28 | 405 | 410 | 401 | 410 | 52,000 |
1986/02/27 | 410 | 410 | 401 | 408 | 106,000 |
1986/02/26 | 405 | 406 | 400 | 405 | 13,000 |
1986/02/25 | 419 | 419 | 405 | 405 | 8,000 |
1986/02/24 | 420 | 420 | 415 | 419 | 13,000 |
1986/02/22 | 425 | 425 | 420 | 420 | 14,000 |
1986/02/21 | 420 | 430 | 419 | 419 | 52,000 |
1986/02/19 | 433 | 433 | 415 | 419 | 63,000 |
1986/02/18 | 443 | 443 | 443 | 443 | 94,000 |
1986/02/17 | 383 | 385 | 380 | 385 | 20,000 |
1986/02/14 | 370 | 373 | 370 | 373 | 22,000 |
1986/02/13 | 376 | 376 | 370 | 370 | 35,000 |
1986/02/12 | 373 | 373 | 371 | 371 | 6,000 |
1986/02/10 | 374 | 375 | 370 | 373 | 18,000 |
1986/02/07 | 373 | 373 | 373 | 373 | 3,000 |
1986/02/06 | 370 | 373 | 370 | 373 | 7,000 |
1986/02/05 | 370 | 375 | 370 | 375 | 21,000 |
1986/02/04 | 370 | 370 | 368 | 370 | 10,000 |
1986/02/03 | 370 | 370 | 365 | 370 | 24,000 |
1986/02/01 | 365 | 370 | 365 | 370 | 6,000 |
1986/01/31 | 366 | 366 | 365 | 365 | 20,000 |
1986/01/30 | 370 | 370 | 370 | 370 | 7,000 |
1986/01/29 | 369 | 369 | 369 | 369 | 3,000 |
1986/01/27 | 370 | 370 | 370 | 370 | 10,000 |
1986/01/25 | 368 | 370 | 365 | 365 | 9,000 |
1986/01/24 | 370 | 370 | 365 | 370 | 9,000 |
1986/01/22 | 370 | 370 | 365 | 365 | 20,000 |
1986/01/21 | 371 | 375 | 370 | 370 | 16,000 |
1986/01/20 | 375 | 378 | 375 | 375 | 10,000 |
1986/01/18 | 374 | 374 | 374 | 374 | 1,000 |
1986/01/17 | 373 | 373 | 373 | 373 | 1,000 |
1986/01/16 | 372 | 372 | 371 | 371 | 2,000 |
1986/01/14 | 370 | 370 | 370 | 370 | 7,000 |
1986/01/10 | 380 | 380 | 380 | 380 | 1,000 |
1986/01/08 | 385 | 385 | 385 | 385 | 4,000 |
1986/01/07 | 380 | 380 | 380 | 380 | 1,000 |
1986/01/06 | 384 | 384 | 384 | 384 | 1,000 |
1986/01/04 | 384 | 384 | 384 | 384 | 1,000 |