日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/27 874 874 874 874 1,000
1988/12/23 890 890 890 890 21,000
1988/12/20 889 889 889 889 7,000
1988/12/19 890 890 890 890 2,000
1988/12/16 890 890 890 890 1,000
1988/12/14 890 890 890 890 2,000
1988/12/08 890 890 890 890 2,000
1988/12/05 890 890 890 890 1,000
1988/12/03 894 895 894 895 2,000
1988/11/24 910 910 910 910 2,000
1988/11/21 930 930 930 930 2,000
1988/11/18 940 940 940 940 4,000
1988/11/17 940 940 940 940 3,000
1988/11/15 900 901 900 900 6,000
1988/11/14 876 885 876 885 2,000
1988/11/11 850 865 850 865 3,000
1988/11/10 840 840 840 840 6,000
1988/11/09 850 853 840 840 9,000
1988/10/26 990 990 990 990 1,000
1988/10/25 999 999 999 999 1,000
1988/10/14 1,000 1,000 1,000 1,000 1,000
1988/10/03 1,010 1,010 1,010 1,010 2,000
1988/09/29 1,120 1,150 1,110 1,120 135,000
1988/09/28 1,050 1,130 1,040 1,130 205,000
1988/09/27 1,000 1,040 1,000 1,040 25,000
1988/09/24 991 991 991 991 2,000
1988/09/22 1,010 1,050 1,010 1,050 7,000
1988/09/21 990 990 990 990 7,000
1988/09/16 1,040 1,090 1,040 1,090 13,000
1988/09/14 1,010 1,040 1,010 1,040 7,000
1988/09/13 1,060 1,060 1,040 1,040 2,000
1988/09/12 1,070 1,070 1,070 1,070 2,000
1988/09/09 1,080 1,080 1,080 1,080 1,000
1988/09/08 1,070 1,090 1,070 1,090 7,000
1988/09/07 1,070 1,070 1,070 1,070 3,000
1988/09/06 1,090 1,090 1,090 1,090 11,000
1988/09/05 1,110 1,110 1,080 1,090 17,000
1988/09/03 1,040 1,100 1,040 1,100 29,000
1988/09/02 1,030 1,050 1,030 1,030 17,000
1988/08/26 1,070 1,090 1,070 1,090 116,000
1988/08/25 1,050 1,070 1,050 1,070 55,000
1988/08/24 1,000 1,000 1,000 1,000 2,000
1988/08/23 1,030 1,040 1,030 1,040 2,000
1988/08/22 1,090 1,100 1,070 1,070 30,000
1988/08/19 1,100 1,100 1,080 1,080 16,000
1988/08/18 1,050 1,100 1,040 1,100 47,000
1988/08/17 1,040 1,070 1,010 1,070 68,000
1988/08/16 1,000 1,050 1,000 1,050 122,000
1988/08/15 1,010 1,010 1,010 1,010 8,000
1988/08/12 1,010 1,030 1,000 1,010 16,000
1988/08/11 990 1,020 990 1,020 5,000
1988/08/10 995 1,000 995 995 7,000
1988/08/09 1,000 1,020 990 990 14,000
1988/08/08 990 995 990 995 5,000
1988/08/06 981 1,000 981 1,000 60,000
1988/08/04 990 990 990 990 5,000
1988/08/02 965 1,000 965 1,000 66,000
1988/07/30 950 975 950 975 18,000
1988/07/28 979 979 975 975 7,000
1988/07/27 979 980 975 975 6,000
1988/07/26 999 999 980 980 3,000
1988/07/18 1,020 1,020 1,020 1,020 1,000
1988/07/15 1,030 1,030 1,020 1,020 4,000
1988/07/14 1,030 1,030 1,030 1,030 13,000
1988/07/13 1,060 1,060 1,030 1,030 2,000
1988/07/12 1,050 1,120 1,050 1,060 20,000
1988/07/11 1,030 1,060 1,020 1,020 22,000
1988/07/08 990 1,030 990 1,020 29,000
1988/07/07 980 1,000 980 1,000 19,000
1988/07/06 1,010 1,010 980 1,000 16,000
1988/07/05 1,000 1,000 990 1,000 46,000
1988/07/04 1,030 1,030 1,000 1,000 6,000
1988/07/02 1,030 1,030 1,010 1,030 25,000
1988/07/01 1,040 1,040 1,020 1,040 77,000
1988/06/30 980 1,040 961 1,030 101,000
1988/06/29 980 989 970 989 230,000
1988/06/28 961 970 961 970 96,000
1988/06/27 910 961 910 961 19,000
1988/06/24 920 920 920 920 2,000
1988/06/22 940 940 930 940 53,000
1988/06/21 920 935 920 935 42,000
1988/06/20 900 915 900 915 43,000
1988/06/17 881 890 880 890 35,000
1988/06/16 910 920 901 901 22,000
1988/06/15 920 920 910 910 20,000
1988/06/14 920 921 920 921 5,000
1988/06/13 917 920 917 920 3,000
1988/06/10 925 925 916 916 18,000
1988/06/09 938 938 930 930 12,000
1988/06/08 940 940 935 935 72,000
1988/06/07 920 939 920 939 11,000
1988/06/03 920 920 920 920 13,000
1988/06/02 930 948 930 948 217,000
1988/06/01 920 921 920 920 52,000
1988/05/31 922 922 922 922 22,000
1988/05/30 921 922 921 922 3,000
1988/05/28 945 945 920 920 10,000
1988/05/27 944 951 943 951 23,000
1988/05/26 945 959 940 940 162,000
1988/05/25 905 950 905 950 49,000
1988/05/24 910 915 907 907 9,000
1988/05/23 910 915 910 915 22,000
1988/05/20 920 920 919 920 23,000
1988/05/18 900 920 900 920 27,000
1988/05/17 910 920 910 920 26,000
1988/05/16 935 935 935 935 15,000
1988/05/13 949 949 925 948 27,000
1988/05/12 930 950 930 950 25,000
1988/05/11 950 961 940 949 37,000
1988/05/10 970 970 940 965 31,000
1988/05/09 933 971 933 960 97,000
1988/05/07 915 934 900 934 33,000
1988/05/06 900 915 900 915 33,000
1988/05/02 904 910 903 908 51,000
1988/04/30 910 910 890 910 26,000
1988/04/28 919 920 909 915 61,000
1988/04/27 895 940 860 940 167,000
1988/04/26 810 865 810 865 128,000
1988/04/25 805 805 800 800 37,000
1988/04/23 800 801 786 801 172,000
1988/04/22 770 815 770 800 273,000
1988/04/21 701 770 701 770 97,000
1988/04/20 700 700 700 700 34,000
1988/04/19 700 703 700 700 24,000
1988/04/18 702 702 701 702 8,000
1988/04/15 701 702 700 702 24,000
1988/04/14 705 720 701 701 54,000
1988/04/13 701 710 701 710 28,000
1988/04/12 720 720 700 705 100,000
1988/04/11 670 730 655 721 119,000
1988/04/08 644 660 644 660 13,000
1988/04/07 649 653 640 644 9,000
1988/04/06 653 655 643 653 22,000
1988/04/05 659 659 659 659 6,000
1988/04/04 660 660 650 652 16,000
1988/04/02 645 660 645 660 16,000
1988/04/01 635 650 632 650 11,000
1988/03/31 650 650 645 645 18,000
1988/03/30 645 645 645 645 6,000
1988/03/29 645 645 625 645 12,000
1988/03/28 648 650 645 645 3,000
1988/03/26 642 648 642 648 6,000
1988/03/25 642 642 642 642 13,000
1988/03/24 645 645 645 645 9,000
1988/03/23 648 648 648 648 5,000
1988/03/22 650 650 642 642 19,000
1988/03/18 650 652 650 650 6,000
1988/03/17 664 664 650 650 12,000
1988/03/16 650 660 649 660 59,000
1988/03/15 630 650 630 645 26,000
1988/03/14 635 635 635 635 6,000
1988/03/11 626 650 626 650 8,000
1988/03/10 632 632 626 626 8,000
1988/03/09 644 649 631 632 6,000
1988/03/08 645 645 640 640 59,000
1988/03/07 660 660 645 645 28,000
1988/03/05 620 647 620 647 7,000
1988/03/04 653 653 630 630 8,000
1988/03/03 650 651 650 650 59,000
1988/03/02 650 650 650 650 18,000
1988/03/01 650 660 650 650 24,000
1988/02/29 655 655 650 650 45,000
1988/02/27 650 660 650 658 32,000
1988/02/26 640 650 640 650 56,000
1988/02/25 626 630 626 630 2,000
1988/02/24 611 611 606 606 12,000
1988/02/22 645 645 631 631 6,000
1988/02/19 655 655 649 649 6,000
1988/02/18 659 659 655 655 9,000
1988/02/17 670 670 655 655 46,000
1988/02/16 669 673 655 670 60,000
1988/02/15 645 670 645 670 104,000
1988/02/12 625 640 625 625 30,000
1988/02/10 620 624 620 624 9,000
1988/02/09 620 629 620 620 12,000
1988/02/08 620 630 620 630 22,000
1988/02/06 643 643 620 620 6,000
1988/02/05 649 649 644 644 5,000
1988/02/04 650 650 636 650 9,000
1988/02/03 644 644 621 640 41,000
1988/02/02 670 671 640 644 101,000
1988/02/01 639 682 639 671 119,000
1988/01/30 610 629 600 629 22,000
1988/01/29 585 609 585 609 20,000
1988/01/28 582 595 580 595 27,000
1988/01/27 581 581 581 581 3,000
1988/01/26 580 600 580 600 3,000
1988/01/25 599 600 585 590 5,000
1988/01/23 590 590 590 590 1,000
1988/01/22 600 600 590 591 3,000
1988/01/21 605 605 599 599 2,000
1988/01/20 600 610 600 610 3,000
1988/01/19 620 620 620 620 5,000
1988/01/18 630 630 628 630 18,000
1988/01/14 629 630 610 630 30,000
1988/01/13 592 630 592 630 23,000
1988/01/12 600 600 596 596 4,000
1988/01/11 590 595 590 595 5,000
1988/01/08 615 620 595 620 12,000
1988/01/07 630 630 619 620 18,000
1988/01/06 600 620 595 620 17,000
1988/01/05 575 601 575 595 8,000
1988/01/04 587 590 580 580 6,000

このページの先頭へ