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 |
---|---|---|---|---|---|
1989/12/29 | 990 | 1,000 | 985 | 1,000 | 19,000 |
1989/12/28 | 1,020 | 1,030 | 998 | 1,000 | 92,000 |
1989/12/27 | 951 | 1,010 | 951 | 1,000 | 193,000 |
1989/12/26 | 934 | 945 | 930 | 945 | 125,000 |
1989/12/25 | 930 | 930 | 929 | 930 | 24,000 |
1989/12/22 | 929 | 930 | 929 | 929 | 5,000 |
1989/12/21 | 934 | 934 | 920 | 930 | 11,000 |
1989/12/20 | 934 | 934 | 932 | 932 | 5,000 |
1989/12/19 | 930 | 934 | 925 | 934 | 35,000 |
1989/12/18 | 921 | 930 | 921 | 929 | 25,000 |
1989/12/15 | 925 | 925 | 920 | 920 | 18,000 |
1989/12/14 | 920 | 925 | 915 | 920 | 21,000 |
1989/12/13 | 917 | 917 | 914 | 915 | 17,000 |
1989/12/12 | 925 | 925 | 915 | 915 | 11,000 |
1989/12/11 | 915 | 920 | 915 | 920 | 10,000 |
1989/12/08 | 920 | 925 | 912 | 925 | 10,000 |
1989/12/07 | 910 | 920 | 910 | 910 | 18,000 |
1989/12/06 | 910 | 910 | 908 | 908 | 16,000 |
1989/12/05 | 912 | 912 | 906 | 908 | 22,000 |
1989/12/04 | 910 | 910 | 910 | 910 | 6,000 |
1989/12/01 | 915 | 915 | 911 | 911 | 14,000 |
1989/11/30 | 925 | 925 | 916 | 919 | 13,000 |
1989/11/29 | 935 | 935 | 925 | 925 | 5,000 |
1989/11/28 | 937 | 937 | 937 | 937 | 1,000 |
1989/11/27 | 935 | 935 | 935 | 935 | 2,000 |
1989/11/22 | 940 | 940 | 927 | 931 | 6,000 |
1989/11/21 | 931 | 931 | 915 | 916 | 4,000 |
1989/11/20 | 930 | 930 | 930 | 930 | 2,000 |
1989/11/17 | 960 | 960 | 950 | 950 | 12,000 |
1989/11/16 | 930 | 952 | 930 | 950 | 38,000 |
1989/11/15 | 931 | 931 | 931 | 931 | 2,000 |
1989/11/14 | 921 | 921 | 911 | 921 | 7,000 |
1989/11/13 | 915 | 921 | 910 | 910 | 6,000 |
1989/11/10 | 914 | 915 | 914 | 915 | 3,000 |
1989/11/09 | 930 | 931 | 930 | 931 | 3,000 |
1989/11/08 | 933 | 933 | 932 | 932 | 6,000 |
1989/11/07 | 940 | 940 | 933 | 933 | 9,000 |
1989/11/06 | 940 | 940 | 940 | 940 | 15,000 |
1989/11/02 | 939 | 939 | 935 | 935 | 3,000 |
1989/11/01 | 938 | 938 | 938 | 938 | 2,000 |
1989/10/31 | 940 | 940 | 940 | 940 | 3,000 |
1989/10/30 | 940 | 940 | 940 | 940 | 3,000 |
1989/10/27 | 940 | 940 | 915 | 915 | 7,000 |
1989/10/26 | 949 | 950 | 940 | 940 | 16,000 |
1989/10/25 | 950 | 950 | 950 | 950 | 2,000 |
1989/10/24 | 944 | 950 | 944 | 950 | 18,000 |
1989/10/23 | 941 | 945 | 940 | 940 | 12,000 |
1989/10/20 | 940 | 945 | 940 | 940 | 28,000 |
1989/10/19 | 940 | 945 | 939 | 940 | 36,000 |
1989/10/18 | 931 | 940 | 930 | 940 | 13,000 |
1989/10/17 | 916 | 925 | 916 | 925 | 19,000 |
1989/10/16 | 918 | 918 | 906 | 909 | 24,000 |
1989/10/13 | 910 | 918 | 910 | 918 | 6,000 |
1989/10/12 | 940 | 946 | 920 | 920 | 33,000 |
1989/10/11 | 940 | 949 | 940 | 947 | 38,000 |
1989/10/09 | 924 | 935 | 919 | 935 | 90,000 |
1989/10/06 | 919 | 925 | 919 | 925 | 85,000 |
1989/10/05 | 904 | 917 | 904 | 917 | 54,000 |
1989/10/04 | 902 | 904 | 901 | 904 | 8,000 |
1989/10/03 | 904 | 904 | 900 | 900 | 18,000 |
1989/10/02 | 899 | 910 | 899 | 905 | 29,000 |
1989/09/29 | 899 | 899 | 897 | 897 | 10,000 |
1989/09/28 | 871 | 871 | 871 | 871 | 2,000 |
1989/09/27 | 863 | 866 | 863 | 866 | 5,000 |
1989/09/26 | 860 | 860 | 860 | 860 | 8,000 |
1989/09/25 | 882 | 882 | 881 | 881 | 7,000 |
1989/09/22 | 882 | 882 | 882 | 882 | 1,000 |
1989/09/21 | 882 | 882 | 882 | 882 | 3,000 |
1989/09/19 | 886 | 886 | 880 | 880 | 12,000 |
1989/09/18 | 900 | 909 | 900 | 900 | 12,000 |
1989/09/14 | 889 | 889 | 889 | 889 | 6,000 |
1989/09/13 | 915 | 915 | 900 | 900 | 2,000 |
1989/09/12 | 919 | 919 | 915 | 915 | 2,000 |
1989/09/11 | 923 | 923 | 919 | 919 | 8,000 |
1989/09/08 | 920 | 920 | 920 | 920 | 21,000 |
1989/09/07 | 919 | 920 | 919 | 919 | 15,000 |
1989/09/06 | 915 | 920 | 915 | 920 | 14,000 |
1989/09/05 | 910 | 912 | 905 | 910 | 16,000 |
1989/09/04 | 902 | 910 | 900 | 910 | 21,000 |
1989/09/01 | 900 | 900 | 900 | 900 | 3,000 |
1989/08/31 | 900 | 910 | 890 | 900 | 14,000 |
1989/08/30 | 883 | 885 | 880 | 882 | 18,000 |
1989/08/29 | 898 | 898 | 876 | 878 | 14,000 |
1989/08/28 | 910 | 910 | 908 | 909 | 11,000 |
1989/08/25 | 908 | 908 | 906 | 907 | 4,000 |
1989/08/24 | 905 | 908 | 905 | 908 | 9,000 |
1989/08/23 | 901 | 905 | 900 | 905 | 12,000 |
1989/08/22 | 900 | 905 | 900 | 902 | 6,000 |
1989/08/21 | 900 | 900 | 900 | 900 | 2,000 |
1989/08/18 | 900 | 900 | 900 | 900 | 3,000 |
1989/08/17 | 910 | 910 | 903 | 903 | 12,000 |
1989/08/16 | 910 | 920 | 910 | 920 | 3,000 |
1989/08/15 | 910 | 910 | 899 | 899 | 10,000 |
1989/08/14 | 916 | 916 | 910 | 910 | 15,000 |
1989/08/11 | 940 | 940 | 906 | 906 | 28,000 |
1989/08/10 | 920 | 935 | 919 | 935 | 58,000 |
1989/08/09 | 900 | 910 | 899 | 910 | 70,000 |
1989/08/08 | 910 | 914 | 901 | 901 | 62,000 |
1989/08/07 | 877 | 910 | 877 | 900 | 106,000 |
1989/08/04 | 871 | 875 | 869 | 875 | 13,000 |
1989/08/03 | 870 | 870 | 869 | 869 | 7,000 |
1989/08/02 | 865 | 870 | 865 | 870 | 8,000 |
1989/08/01 | 855 | 860 | 855 | 860 | 12,000 |
1989/07/31 | 855 | 855 | 850 | 855 | 21,000 |
1989/07/28 | 850 | 855 | 850 | 850 | 10,000 |
1989/07/27 | 850 | 850 | 850 | 850 | 6,000 |
1989/07/26 | 837 | 850 | 837 | 839 | 11,000 |
1989/07/25 | 838 | 839 | 835 | 835 | 5,000 |
1989/07/24 | 839 | 839 | 839 | 839 | 2,000 |
1989/07/21 | 835 | 835 | 830 | 830 | 5,000 |
1989/07/19 | 830 | 830 | 830 | 830 | 3,000 |
1989/07/18 | 835 | 835 | 831 | 831 | 3,000 |
1989/07/17 | 850 | 850 | 850 | 850 | 1,000 |
1989/07/14 | 850 | 850 | 850 | 850 | 2,000 |
1989/07/13 | 829 | 829 | 810 | 810 | 9,000 |
1989/07/12 | 845 | 845 | 845 | 845 | 6,000 |
1989/07/11 | 850 | 850 | 850 | 850 | 4,000 |
1989/07/10 | 854 | 854 | 840 | 840 | 5,000 |
1989/07/07 | 854 | 854 | 854 | 854 | 5,000 |
1989/07/06 | 820 | 820 | 810 | 815 | 13,000 |
1989/07/05 | 829 | 829 | 815 | 815 | 8,000 |
1989/07/04 | 850 | 850 | 830 | 830 | 4,000 |
1989/07/03 | 855 | 855 | 855 | 855 | 2,000 |
1989/06/30 | 825 | 850 | 825 | 850 | 12,000 |
1989/06/29 | 825 | 825 | 815 | 815 | 4,000 |
1989/06/28 | 830 | 830 | 830 | 830 | 3,000 |
1989/06/27 | 830 | 830 | 827 | 827 | 4,000 |
1989/06/23 | 825 | 825 | 825 | 825 | 7,000 |
1989/06/21 | 815 | 815 | 815 | 815 | 2,000 |
1989/06/08 | 839 | 839 | 825 | 825 | 2,000 |
1989/06/06 | 850 | 850 | 850 | 850 | 1,000 |
1989/06/05 | 850 | 850 | 850 | 850 | 2,000 |
1989/06/02 | 850 | 850 | 850 | 850 | 3,000 |
1989/06/01 | 864 | 864 | 850 | 850 | 4,000 |
1989/05/31 | 865 | 865 | 865 | 865 | 3,000 |
1989/05/30 | 875 | 875 | 875 | 875 | 5,000 |
1989/05/29 | 875 | 875 | 875 | 875 | 4,000 |
1989/05/26 | 875 | 875 | 875 | 875 | 16,000 |
1989/05/25 | 875 | 875 | 875 | 875 | 1,000 |
1989/05/24 | 870 | 875 | 870 | 875 | 7,000 |
1989/05/23 | 850 | 850 | 850 | 850 | 2,000 |
1989/05/22 | 860 | 870 | 860 | 870 | 15,000 |
1989/05/18 | 850 | 850 | 850 | 850 | 2,000 |
1989/05/17 | 850 | 850 | 850 | 850 | 2,000 |
1989/05/16 | 860 | 860 | 860 | 860 | 1,000 |
1989/05/15 | 860 | 860 | 860 | 860 | 5,000 |
1989/05/12 | 855 | 855 | 855 | 855 | 2,000 |
1989/05/11 | 840 | 855 | 840 | 855 | 15,000 |
1989/05/10 | 841 | 844 | 840 | 844 | 8,000 |
1989/05/09 | 840 | 840 | 840 | 840 | 11,000 |
1989/05/08 | 825 | 830 | 825 | 830 | 9,000 |
1989/05/02 | 799 | 800 | 799 | 800 | 12,000 |
1989/05/01 | 792 | 800 | 790 | 790 | 9,000 |
1989/04/28 | 790 | 790 | 790 | 790 | 1,000 |
1989/04/27 | 800 | 800 | 800 | 800 | 2,000 |
1989/04/24 | 801 | 801 | 800 | 800 | 4,000 |
1989/04/21 | 800 | 800 | 800 | 800 | 4,000 |
1989/04/20 | 820 | 820 | 820 | 820 | 3,000 |
1989/04/19 | 820 | 820 | 820 | 820 | 3,000 |
1989/04/18 | 820 | 820 | 820 | 820 | 1,000 |
1989/04/17 | 800 | 820 | 800 | 820 | 2,000 |
1989/04/13 | 796 | 800 | 796 | 800 | 3,000 |
1989/04/12 | 796 | 796 | 796 | 796 | 3,000 |
1989/03/24 | 796 | 796 | 796 | 796 | 4,000 |
1989/03/22 | 796 | 796 | 796 | 796 | 1,000 |
1989/03/17 | 796 | 796 | 796 | 796 | 3,000 |
1989/03/16 | 810 | 815 | 795 | 795 | 12,000 |
1989/03/15 | 790 | 790 | 790 | 790 | 2,000 |
1989/03/13 | 838 | 838 | 838 | 838 | 4,000 |
1989/03/09 | 835 | 835 | 834 | 834 | 2,000 |
1989/03/01 | 850 | 850 | 845 | 845 | 4,000 |
1989/02/28 | 849 | 849 | 846 | 846 | 2,000 |
1989/02/27 | 853 | 854 | 850 | 850 | 12,000 |
1989/02/22 | 852 | 852 | 852 | 852 | 1,000 |
1989/02/21 | 854 | 854 | 854 | 854 | 1,000 |
1989/02/20 | 855 | 855 | 855 | 855 | 2,000 |
1989/02/16 | 869 | 869 | 865 | 865 | 3,000 |
1989/02/15 | 879 | 879 | 879 | 879 | 1,000 |
1989/02/07 | 889 | 889 | 889 | 889 | 2,000 |
1989/02/06 | 890 | 890 | 890 | 890 | 2,000 |
1989/02/02 | 880 | 885 | 880 | 880 | 5,000 |
1989/02/01 | 888 | 888 | 888 | 888 | 1,000 |
1989/01/31 | 880 | 890 | 875 | 875 | 8,000 |