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 |
---|---|---|---|---|---|
1992/12/30 | 422 | 422 | 422 | 422 | 1,000 |
1992/12/29 | 421 | 421 | 421 | 421 | 2,000 |
1992/12/28 | 416 | 420 | 416 | 416 | 4,000 |
1992/12/25 | 410 | 410 | 410 | 410 | 1,000 |
1992/12/24 | 416 | 416 | 416 | 416 | 2,000 |
1992/12/22 | 416 | 416 | 416 | 416 | 1,000 |
1992/12/21 | 410 | 411 | 410 | 410 | 7,000 |
1992/12/18 | 405 | 409 | 405 | 409 | 6,000 |
1992/12/17 | 402 | 402 | 402 | 402 | 3,000 |
1992/12/16 | 402 | 402 | 402 | 402 | 1,000 |
1992/12/14 | 398 | 398 | 398 | 398 | 1,000 |
1992/12/10 | 408 | 408 | 408 | 408 | 1,000 |
1992/12/09 | 409 | 409 | 409 | 409 | 4,000 |
1992/12/08 | 409 | 409 | 409 | 409 | 1,000 |
1992/12/03 | 402 | 405 | 402 | 405 | 8,000 |
1992/12/02 | 401 | 401 | 401 | 401 | 2,000 |
1992/12/01 | 401 | 401 | 401 | 401 | 7,000 |
1992/11/27 | 380 | 380 | 380 | 380 | 2,000 |
1992/11/11 | 385 | 385 | 380 | 380 | 2,000 |
1992/11/06 | 385 | 385 | 385 | 385 | 1,000 |
1992/11/02 | 399 | 399 | 399 | 399 | 1,000 |
1992/10/29 | 399 | 400 | 399 | 400 | 2,000 |
1992/10/28 | 398 | 400 | 398 | 400 | 5,000 |
1992/10/27 | 399 | 399 | 399 | 399 | 1,000 |
1992/10/26 | 400 | 400 | 400 | 400 | 3,000 |
1992/10/23 | 390 | 390 | 390 | 390 | 6,000 |
1992/10/22 | 390 | 390 | 390 | 390 | 1,000 |
1992/10/21 | 390 | 390 | 390 | 390 | 1,000 |
1992/10/20 | 400 | 400 | 400 | 400 | 2,000 |
1992/10/08 | 392 | 392 | 392 | 392 | 2,000 |
1992/10/01 | 401 | 401 | 401 | 401 | 1,000 |
1992/09/30 | 401 | 401 | 401 | 401 | 1,000 |
1992/09/29 | 395 | 395 | 392 | 392 | 4,000 |
1992/09/28 | 391 | 401 | 391 | 401 | 4,000 |
1992/09/25 | 390 | 390 | 390 | 390 | 7,000 |
1992/09/24 | 390 | 390 | 390 | 390 | 4,000 |
1992/09/22 | 390 | 390 | 390 | 390 | 2,000 |
1992/09/18 | 390 | 390 | 390 | 390 | 1,000 |
1992/09/17 | 390 | 390 | 390 | 390 | 2,000 |
1992/09/16 | 390 | 390 | 390 | 390 | 1,000 |
1992/09/14 | 393 | 393 | 393 | 393 | 2,000 |
1992/09/11 | 390 | 390 | 390 | 390 | 1,000 |
1992/09/10 | 390 | 395 | 390 | 395 | 2,000 |
1992/08/31 | 386 | 386 | 386 | 386 | 1,000 |
1992/08/28 | 376 | 376 | 376 | 376 | 1,000 |
1992/08/26 | 356 | 357 | 356 | 357 | 2,000 |
1992/08/24 | 341 | 342 | 341 | 342 | 2,000 |
1992/08/21 | 330 | 340 | 330 | 340 | 2,000 |
1992/08/17 | 320 | 320 | 320 | 320 | 1,000 |
1992/08/12 | 359 | 359 | 350 | 350 | 4,000 |
1992/08/07 | 369 | 369 | 369 | 369 | 1,000 |
1992/08/06 | 376 | 376 | 376 | 376 | 1,000 |
1992/08/05 | 375 | 378 | 375 | 376 | 39,000 |
1992/08/04 | 380 | 380 | 378 | 378 | 12,000 |
1992/08/03 | 386 | 386 | 386 | 386 | 4,000 |
1992/07/31 | 381 | 386 | 381 | 386 | 8,000 |
1992/07/28 | 389 | 389 | 386 | 386 | 6,000 |
1992/07/24 | 385 | 385 | 380 | 380 | 8,000 |
1992/07/23 | 385 | 385 | 385 | 385 | 12,000 |
1992/07/22 | 390 | 390 | 390 | 390 | 4,000 |
1992/07/21 | 380 | 390 | 380 | 390 | 6,000 |
1992/07/20 | 381 | 381 | 381 | 381 | 2,000 |
1992/07/17 | 390 | 390 | 386 | 386 | 3,000 |
1992/07/16 | 391 | 391 | 391 | 391 | 1,000 |
1992/07/15 | 386 | 386 | 386 | 386 | 3,000 |
1992/07/14 | 385 | 385 | 385 | 385 | 1,000 |
1992/07/13 | 385 | 385 | 385 | 385 | 1,000 |
1992/07/08 | 385 | 385 | 385 | 385 | 4,000 |
1992/07/01 | 375 | 375 | 373 | 375 | 4,000 |
1992/06/30 | 375 | 375 | 375 | 375 | 4,000 |
1992/06/29 | 370 | 375 | 370 | 375 | 11,000 |
1992/06/26 | 375 | 375 | 375 | 375 | 2,000 |
1992/06/25 | 370 | 370 | 370 | 370 | 1,000 |
1992/06/22 | 362 | 365 | 362 | 365 | 2,000 |
1992/06/18 | 365 | 365 | 362 | 362 | 2,000 |
1992/06/17 | 372 | 372 | 370 | 370 | 2,000 |
1992/06/11 | 365 | 365 | 362 | 362 | 4,000 |
1992/06/10 | 362 | 362 | 362 | 362 | 2,000 |
1992/06/09 | 371 | 371 | 360 | 360 | 4,000 |
1992/06/08 | 376 | 376 | 371 | 371 | 3,000 |
1992/06/05 | 385 | 385 | 376 | 376 | 3,000 |
1992/06/04 | 385 | 385 | 385 | 385 | 1,000 |
1992/06/03 | 399 | 399 | 385 | 385 | 4,000 |
1992/05/29 | 392 | 392 | 392 | 392 | 1,000 |
1992/05/28 | 399 | 399 | 399 | 399 | 1,000 |
1992/05/27 | 400 | 400 | 400 | 400 | 7,000 |
1992/05/26 | 400 | 400 | 400 | 400 | 3,000 |
1992/05/25 | 400 | 400 | 395 | 395 | 2,000 |
1992/05/22 | 400 | 400 | 400 | 400 | 3,000 |
1992/05/21 | 410 | 410 | 410 | 410 | 1,000 |
1992/05/20 | 419 | 419 | 410 | 410 | 2,000 |
1992/05/19 | 419 | 419 | 419 | 419 | 4,000 |
1992/05/15 | 419 | 420 | 419 | 419 | 5,000 |
1992/05/14 | 419 | 420 | 419 | 420 | 3,000 |
1992/05/13 | 420 | 420 | 420 | 420 | 3,000 |
1992/05/12 | 420 | 420 | 420 | 420 | 11,000 |
1992/05/08 | 380 | 380 | 380 | 380 | 5,000 |
1992/05/06 | 370 | 370 | 370 | 370 | 2,000 |
1992/05/01 | 370 | 370 | 370 | 370 | 2,000 |
1992/04/28 | 370 | 370 | 369 | 370 | 6,000 |
1992/04/27 | 370 | 370 | 369 | 369 | 9,000 |
1992/04/23 | 370 | 370 | 369 | 369 | 3,000 |
1992/04/21 | 370 | 370 | 369 | 369 | 6,000 |
1992/04/20 | 371 | 371 | 370 | 370 | 5,000 |
1992/04/17 | 375 | 375 | 371 | 371 | 4,000 |
1992/04/16 | 369 | 370 | 369 | 370 | 7,000 |
1992/04/15 | 370 | 370 | 370 | 370 | 3,000 |
1992/04/14 | 370 | 370 | 370 | 370 | 1,000 |
1992/04/13 | 370 | 375 | 370 | 375 | 9,000 |
1992/04/10 | 351 | 360 | 351 | 360 | 5,000 |
1992/04/09 | 369 | 369 | 360 | 360 | 4,000 |
1992/04/08 | 378 | 378 | 378 | 378 | 2,000 |
1992/04/07 | 380 | 380 | 380 | 380 | 6,000 |
1992/04/03 | 385 | 385 | 380 | 380 | 5,000 |
1992/04/02 | 385 | 386 | 380 | 380 | 8,000 |
1992/04/01 | 385 | 385 | 385 | 385 | 4,000 |
1992/03/30 | 395 | 395 | 385 | 385 | 10,000 |
1992/03/27 | 390 | 395 | 390 | 395 | 4,000 |
1992/03/26 | 392 | 397 | 388 | 390 | 10,000 |
1992/03/25 | 405 | 405 | 387 | 387 | 11,000 |
1992/03/24 | 420 | 420 | 400 | 400 | 8,000 |
1992/03/23 | 402 | 415 | 402 | 415 | 6,000 |
1992/03/19 | 390 | 400 | 390 | 400 | 10,000 |
1992/03/18 | 399 | 399 | 381 | 381 | 11,000 |
1992/03/17 | 385 | 400 | 385 | 400 | 10,000 |
1992/03/16 | 384 | 385 | 384 | 385 | 4,000 |
1992/03/13 | 375 | 376 | 375 | 376 | 2,000 |
1992/03/12 | 374 | 375 | 374 | 375 | 3,000 |
1992/03/11 | 370 | 375 | 370 | 370 | 3,000 |
1992/03/10 | 381 | 381 | 370 | 370 | 11,000 |
1992/03/06 | 385 | 385 | 380 | 380 | 6,000 |
1992/03/05 | 398 | 398 | 380 | 380 | 11,000 |
1992/03/04 | 395 | 395 | 395 | 395 | 1,000 |
1992/03/03 | 399 | 399 | 399 | 399 | 1,000 |
1992/03/02 | 400 | 400 | 400 | 400 | 5,000 |
1992/02/28 | 395 | 400 | 395 | 400 | 3,000 |
1992/02/27 | 399 | 399 | 395 | 395 | 10,000 |
1992/02/26 | 390 | 410 | 390 | 410 | 13,000 |
1992/02/25 | 380 | 380 | 380 | 380 | 5,000 |
1992/02/24 | 380 | 380 | 380 | 380 | 4,000 |
1992/02/21 | 380 | 380 | 380 | 380 | 11,000 |
1992/02/20 | 380 | 380 | 380 | 380 | 2,000 |
1992/02/18 | 394 | 394 | 394 | 394 | 1,000 |
1992/02/17 | 395 | 395 | 395 | 395 | 1,000 |
1992/02/14 | 395 | 395 | 395 | 395 | 1,000 |
1992/02/12 | 410 | 410 | 410 | 410 | 3,000 |
1992/02/10 | 410 | 410 | 410 | 410 | 1,000 |
1992/02/07 | 410 | 410 | 410 | 410 | 1,000 |
1992/02/04 | 396 | 403 | 396 | 403 | 2,000 |
1992/02/03 | 391 | 391 | 386 | 390 | 36,000 |
1992/01/31 | 390 | 400 | 390 | 391 | 22,000 |
1992/01/30 | 390 | 390 | 390 | 390 | 7,000 |
1992/01/29 | 395 | 395 | 390 | 390 | 10,000 |
1992/01/28 | 405 | 405 | 405 | 405 | 1,000 |
1992/01/24 | 430 | 430 | 430 | 430 | 2,000 |
1992/01/09 | 450 | 450 | 450 | 450 | 9,000 |
1992/01/08 | 450 | 450 | 450 | 450 | 11,000 |