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 |
---|---|---|---|---|---|
1994/12/30 | 650 | 650 | 636 | 641 | 17,000 |
1994/12/29 | 650 | 657 | 636 | 657 | 49,000 |
1994/12/28 | 677 | 690 | 660 | 660 | 110,000 |
1994/12/27 | 654 | 678 | 650 | 678 | 113,000 |
1994/12/26 | 650 | 656 | 630 | 630 | 99,000 |
1994/12/22 | 607 | 640 | 607 | 640 | 86,000 |
1994/12/21 | 602 | 610 | 602 | 604 | 58,000 |
1994/12/20 | 604 | 605 | 596 | 601 | 60,000 |
1994/12/19 | 606 | 609 | 604 | 604 | 44,000 |
1994/12/16 | 610 | 610 | 601 | 607 | 61,000 |
1994/12/15 | 616 | 616 | 610 | 611 | 35,000 |
1994/12/14 | 620 | 620 | 610 | 612 | 34,000 |
1994/12/13 | 618 | 620 | 616 | 620 | 51,000 |
1994/12/12 | 620 | 628 | 616 | 616 | 36,000 |
1994/12/09 | 633 | 639 | 615 | 615 | 61,000 |
1994/12/08 | 641 | 645 | 631 | 645 | 33,000 |
1994/12/07 | 650 | 650 | 631 | 631 | 34,000 |
1994/12/06 | 654 | 654 | 646 | 650 | 61,000 |
1994/12/05 | 655 | 660 | 654 | 654 | 18,000 |
1994/12/02 | 646 | 650 | 644 | 644 | 50,000 |
1994/12/01 | 650 | 660 | 645 | 645 | 46,000 |
1994/11/30 | 665 | 670 | 650 | 650 | 48,000 |
1994/11/29 | 665 | 680 | 661 | 661 | 57,000 |
1994/11/28 | 656 | 665 | 650 | 665 | 46,000 |
1994/11/25 | 628 | 643 | 620 | 620 | 61,000 |
1994/11/24 | 630 | 630 | 620 | 628 | 83,000 |
1994/11/22 | 669 | 669 | 641 | 650 | 54,000 |
1994/11/21 | 690 | 690 | 662 | 670 | 29,000 |
1994/11/18 | 676 | 681 | 670 | 680 | 40,000 |
1994/11/17 | 685 | 690 | 666 | 666 | 50,000 |
1994/11/16 | 676 | 690 | 675 | 680 | 88,000 |
1994/11/15 | 670 | 691 | 665 | 681 | 93,000 |
1994/11/14 | 680 | 680 | 655 | 661 | 84,000 |
1994/11/11 | 666 | 694 | 666 | 686 | 120,000 |
1994/11/10 | 719 | 719 | 672 | 675 | 99,000 |
1994/11/09 | 745 | 745 | 690 | 710 | 171,000 |
1994/11/08 | 736 | 737 | 710 | 736 | 207,000 |
1994/11/07 | 789 | 789 | 740 | 743 | 289,000 |
1994/11/04 | 795 | 805 | 785 | 786 | 1,214,000 |
1994/11/02 | 755 | 801 | 755 | 782 | 2,257,000 |
1994/11/01 | 713 | 763 | 712 | 752 | 1,371,000 |
1994/10/31 | 674 | 714 | 674 | 703 | 186,000 |
1994/10/28 | 676 | 676 | 665 | 676 | 48,000 |
1994/10/27 | 684 | 684 | 665 | 673 | 98,000 |
1994/10/26 | 688 | 688 | 665 | 685 | 62,000 |
1994/10/25 | 710 | 717 | 669 | 685 | 359,000 |
1994/10/24 | 675 | 726 | 675 | 700 | 1,037,000 |
1994/10/21 | 685 | 685 | 666 | 680 | 163,000 |
1994/10/20 | 665 | 691 | 660 | 691 | 332,000 |
1994/10/19 | 665 | 675 | 656 | 656 | 86,000 |
1994/10/18 | 640 | 671 | 640 | 665 | 141,000 |
1994/10/17 | 627 | 630 | 627 | 630 | 5,000 |
1994/10/14 | 630 | 635 | 625 | 625 | 18,000 |
1994/10/13 | 620 | 622 | 620 | 622 | 12,000 |
1994/10/12 | 631 | 631 | 630 | 630 | 9,000 |
1994/10/11 | 625 | 630 | 625 | 630 | 8,000 |
1994/10/07 | 625 | 625 | 625 | 625 | 3,000 |
1994/10/06 | 630 | 630 | 630 | 630 | 9,000 |
1994/10/05 | 610 | 615 | 606 | 610 | 18,000 |
1994/10/04 | 645 | 645 | 630 | 630 | 8,000 |
1994/10/03 | 648 | 648 | 634 | 645 | 18,000 |
1994/09/30 | 625 | 648 | 625 | 636 | 38,000 |
1994/09/29 | 616 | 622 | 616 | 620 | 37,000 |
1994/09/28 | 612 | 612 | 610 | 611 | 10,000 |
1994/09/27 | 612 | 612 | 610 | 612 | 34,000 |
1994/09/26 | 614 | 617 | 612 | 612 | 10,000 |
1994/09/22 | 610 | 614 | 610 | 614 | 14,000 |
1994/09/21 | 609 | 610 | 602 | 610 | 24,000 |
1994/09/20 | 605 | 609 | 601 | 609 | 20,000 |
1994/09/19 | 609 | 609 | 601 | 601 | 25,000 |
1994/09/16 | 604 | 605 | 600 | 605 | 15,000 |
1994/09/14 | 607 | 607 | 602 | 603 | 7,000 |
1994/09/13 | 611 | 611 | 602 | 607 | 8,000 |
1994/09/12 | 614 | 615 | 610 | 610 | 12,000 |
1994/09/09 | 610 | 613 | 608 | 613 | 49,000 |
1994/09/08 | 617 | 619 | 610 | 610 | 17,000 |
1994/09/07 | 629 | 629 | 616 | 616 | 18,000 |
1994/09/06 | 631 | 631 | 616 | 630 | 20,000 |
1994/09/05 | 618 | 640 | 618 | 630 | 14,000 |
1994/09/02 | 618 | 618 | 616 | 616 | 9,000 |
1994/09/01 | 616 | 620 | 612 | 615 | 32,000 |
1994/08/31 | 635 | 635 | 624 | 624 | 13,000 |
1994/08/30 | 639 | 642 | 635 | 635 | 19,000 |
1994/08/29 | 650 | 660 | 645 | 649 | 28,000 |
1994/08/26 | 653 | 653 | 650 | 650 | 18,000 |
1994/08/25 | 666 | 675 | 650 | 650 | 19,000 |
1994/08/24 | 668 | 670 | 663 | 665 | 36,000 |
1994/08/23 | 656 | 670 | 650 | 653 | 31,000 |
1994/08/22 | 660 | 665 | 655 | 655 | 29,000 |
1994/08/19 | 670 | 680 | 670 | 670 | 44,000 |
1994/08/18 | 680 | 680 | 670 | 680 | 56,000 |
1994/08/17 | 658 | 660 | 658 | 660 | 12,000 |
1994/08/16 | 678 | 678 | 670 | 675 | 45,000 |
1994/08/15 | 675 | 677 | 670 | 677 | 23,000 |
1994/08/12 | 657 | 673 | 650 | 673 | 83,000 |
1994/08/11 | 670 | 680 | 656 | 664 | 94,000 |
1994/08/10 | 676 | 693 | 670 | 670 | 566,000 |
1994/08/09 | 658 | 675 | 650 | 666 | 267,000 |
1994/08/08 | 590 | 590 | 590 | 590 | 4,000 |
1994/08/05 | 600 | 600 | 600 | 600 | 4,000 |
1994/08/03 | 600 | 600 | 600 | 600 | 6,000 |
1994/08/02 | 600 | 601 | 600 | 600 | 5,000 |
1994/08/01 | 599 | 600 | 599 | 600 | 11,000 |
1994/07/29 | 600 | 610 | 600 | 610 | 12,000 |
1994/07/28 | 600 | 600 | 589 | 600 | 6,000 |
1994/07/27 | 601 | 601 | 600 | 600 | 7,000 |
1994/07/26 | 600 | 600 | 600 | 600 | 3,000 |
1994/07/25 | 629 | 629 | 620 | 620 | 11,000 |
1994/07/22 | 625 | 630 | 625 | 625 | 8,000 |
1994/07/21 | 639 | 640 | 625 | 625 | 22,000 |
1994/07/20 | 626 | 630 | 625 | 629 | 44,000 |
1994/07/19 | 620 | 620 | 620 | 620 | 5,000 |
1994/07/18 | 624 | 624 | 620 | 620 | 5,000 |
1994/07/15 | 619 | 624 | 615 | 624 | 10,000 |
1994/07/14 | 620 | 620 | 619 | 619 | 4,000 |
1994/07/13 | 592 | 615 | 592 | 610 | 9,000 |
1994/07/12 | 600 | 600 | 587 | 590 | 10,000 |
1994/07/11 | 600 | 600 | 600 | 600 | 2,000 |
1994/07/08 | 617 | 618 | 607 | 607 | 24,000 |
1994/07/07 | 625 | 625 | 612 | 612 | 9,000 |
1994/07/06 | 625 | 630 | 620 | 622 | 22,000 |
1994/07/05 | 606 | 625 | 606 | 625 | 23,000 |
1994/07/04 | 591 | 605 | 591 | 605 | 15,000 |
1994/07/01 | 596 | 596 | 591 | 591 | 6,000 |
1994/06/30 | 590 | 600 | 590 | 597 | 7,000 |
1994/06/29 | 590 | 600 | 590 | 600 | 7,000 |
1994/06/28 | 590 | 590 | 588 | 588 | 11,000 |
1994/06/27 | 590 | 599 | 590 | 590 | 12,000 |
1994/06/24 | 601 | 605 | 600 | 600 | 4,000 |
1994/06/23 | 595 | 600 | 592 | 599 | 6,000 |
1994/06/22 | 589 | 590 | 585 | 585 | 11,000 |
1994/06/21 | 601 | 601 | 590 | 590 | 21,000 |
1994/06/20 | 610 | 610 | 605 | 605 | 17,000 |
1994/06/17 | 600 | 615 | 600 | 610 | 23,000 |
1994/06/16 | 606 | 606 | 600 | 601 | 19,000 |
1994/06/15 | 606 | 610 | 606 | 606 | 9,000 |
1994/06/14 | 605 | 606 | 601 | 605 | 21,000 |
1994/06/13 | 615 | 620 | 614 | 615 | 22,000 |
1994/06/10 | 611 | 615 | 605 | 610 | 18,000 |
1994/06/09 | 606 | 610 | 606 | 606 | 37,000 |
1994/06/08 | 601 | 619 | 601 | 617 | 18,000 |
1994/06/07 | 600 | 600 | 596 | 600 | 6,000 |
1994/06/06 | 600 | 604 | 600 | 600 | 15,000 |
1994/06/03 | 605 | 605 | 600 | 600 | 9,000 |
1994/06/02 | 605 | 605 | 600 | 600 | 3,000 |
1994/06/01 | 610 | 610 | 595 | 605 | 9,000 |
1994/05/31 | 605 | 605 | 595 | 595 | 6,000 |
1994/05/30 | 605 | 606 | 605 | 606 | 12,000 |
1994/05/27 | 586 | 600 | 586 | 600 | 43,000 |
1994/05/26 | 580 | 590 | 580 | 585 | 6,000 |
1994/05/25 | 586 | 586 | 581 | 581 | 8,000 |
1994/05/24 | 586 | 586 | 585 | 585 | 7,000 |
1994/05/23 | 585 | 586 | 585 | 585 | 5,000 |
1994/05/20 | 585 | 586 | 582 | 585 | 17,000 |
1994/05/19 | 582 | 583 | 581 | 581 | 6,000 |
1994/05/18 | 575 | 576 | 575 | 576 | 3,000 |
1994/05/17 | 580 | 590 | 571 | 590 | 12,000 |
1994/05/16 | 601 | 601 | 590 | 590 | 8,000 |
1994/05/13 | 600 | 600 | 595 | 595 | 8,000 |
1994/05/12 | 600 | 605 | 600 | 600 | 14,000 |
1994/05/11 | 600 | 606 | 600 | 606 | 6,000 |
1994/05/10 | 600 | 600 | 600 | 600 | 1,000 |
1994/05/09 | 615 | 615 | 610 | 610 | 5,000 |
1994/05/06 | 605 | 605 | 605 | 605 | 3,000 |
1994/05/02 | 598 | 598 | 590 | 590 | 6,000 |
1994/04/28 | 600 | 601 | 600 | 601 | 3,000 |
1994/04/27 | 603 | 603 | 603 | 603 | 2,000 |
1994/04/26 | 621 | 621 | 603 | 603 | 8,000 |
1994/04/25 | 630 | 630 | 615 | 615 | 14,000 |
1994/04/22 | 620 | 630 | 620 | 621 | 12,000 |
1994/04/21 | 611 | 611 | 609 | 609 | 13,000 |
1994/04/20 | 610 | 615 | 610 | 611 | 5,000 |
1994/04/19 | 620 | 620 | 610 | 610 | 23,000 |
1994/04/18 | 613 | 620 | 610 | 620 | 11,000 |
1994/04/15 | 624 | 625 | 613 | 613 | 13,000 |
1994/04/14 | 624 | 625 | 619 | 625 | 23,000 |
1994/04/13 | 621 | 623 | 618 | 618 | 19,000 |
1994/04/12 | 622 | 622 | 618 | 618 | 10,000 |
1994/04/11 | 634 | 634 | 613 | 625 | 31,000 |
1994/04/08 | 605 | 635 | 600 | 630 | 111,000 |
1994/04/07 | 595 | 600 | 595 | 600 | 15,000 |
1994/04/06 | 595 | 595 | 590 | 590 | 12,000 |
1994/04/05 | 570 | 585 | 570 | 585 | 9,000 |
1994/04/04 | 582 | 582 | 580 | 580 | 4,000 |
1994/04/01 | 592 | 595 | 592 | 592 | 7,000 |
1994/03/31 | 590 | 590 | 562 | 562 | 16,000 |
1994/03/30 | 593 | 593 | 580 | 580 | 14,000 |
1994/03/29 | 580 | 595 | 580 | 595 | 15,000 |
1994/03/28 | 563 | 580 | 563 | 571 | 6,000 |
1994/03/25 | 568 | 568 | 550 | 559 | 24,000 |
1994/03/24 | 588 | 588 | 570 | 570 | 28,000 |
1994/03/23 | 598 | 598 | 588 | 588 | 5,000 |
1994/03/22 | 602 | 605 | 588 | 588 | 21,000 |
1994/03/18 | 610 | 610 | 601 | 601 | 12,000 |
1994/03/17 | 620 | 620 | 610 | 610 | 20,000 |
1994/03/16 | 635 | 635 | 620 | 620 | 37,000 |
1994/03/15 | 605 | 628 | 605 | 627 | 31,000 |
1994/03/14 | 600 | 610 | 600 | 606 | 32,000 |
1994/03/11 | 610 | 615 | 605 | 605 | 38,000 |
1994/03/10 | 596 | 620 | 595 | 600 | 38,000 |
1994/03/09 | 649 | 650 | 595 | 595 | 93,000 |
1994/03/08 | 610 | 643 | 610 | 639 | 129,000 |
1994/03/07 | 600 | 607 | 590 | 592 | 67,000 |
1994/03/04 | 561 | 578 | 561 | 578 | 15,000 |
1994/03/03 | 568 | 570 | 550 | 556 | 16,000 |
1994/03/02 | 581 | 595 | 575 | 575 | 36,000 |
1994/03/01 | 552 | 601 | 551 | 573 | 109,000 |
1994/02/28 | 539 | 539 | 538 | 538 | 2,000 |
1994/02/25 | 539 | 539 | 528 | 530 | 9,000 |
1994/02/24 | 530 | 540 | 530 | 540 | 14,000 |
1994/02/23 | 506 | 535 | 506 | 520 | 14,000 |
1994/02/22 | 510 | 510 | 506 | 506 | 6,000 |
1994/02/21 | 520 | 520 | 510 | 510 | 6,000 |
1994/02/18 | 518 | 520 | 517 | 520 | 5,000 |
1994/02/17 | 515 | 517 | 507 | 517 | 38,000 |
1994/02/15 | 506 | 508 | 501 | 508 | 19,000 |
1994/02/14 | 520 | 520 | 506 | 506 | 2,000 |
1994/02/10 | 530 | 531 | 520 | 520 | 15,000 |
1994/02/09 | 541 | 543 | 535 | 535 | 14,000 |
1994/02/08 | 536 | 544 | 535 | 540 | 27,000 |
1994/02/07 | 543 | 545 | 530 | 535 | 27,000 |
1994/02/04 | 530 | 547 | 530 | 543 | 57,000 |
1994/02/03 | 505 | 521 | 505 | 521 | 26,000 |
1994/02/02 | 509 | 510 | 503 | 503 | 9,000 |
1994/02/01 | 529 | 529 | 508 | 508 | 5,000 |
1994/01/31 | 530 | 530 | 530 | 530 | 6,000 |
1994/01/28 | 495 | 495 | 486 | 486 | 14,000 |
1994/01/27 | 486 | 498 | 486 | 495 | 7,000 |
1994/01/26 | 478 | 481 | 478 | 481 | 8,000 |
1994/01/25 | 470 | 478 | 470 | 478 | 6,000 |
1994/01/24 | 489 | 489 | 465 | 465 | 65,000 |
1994/01/21 | 491 | 491 | 491 | 491 | 4,000 |
1994/01/20 | 499 | 499 | 491 | 491 | 14,000 |
1994/01/19 | 496 | 500 | 496 | 500 | 11,000 |
1994/01/18 | 513 | 513 | 495 | 495 | 7,000 |
1994/01/17 | 505 | 505 | 491 | 496 | 6,000 |
1994/01/14 | 490 | 491 | 490 | 490 | 7,000 |
1994/01/13 | 520 | 520 | 505 | 505 | 12,000 |
1994/01/12 | 480 | 515 | 480 | 515 | 56,000 |
1994/01/11 | 450 | 465 | 450 | 465 | 24,000 |
1994/01/10 | 435 | 445 | 435 | 445 | 12,000 |
1994/01/07 | 425 | 426 | 424 | 425 | 23,000 |
1994/01/06 | 421 | 423 | 421 | 423 | 5,000 |
1994/01/05 | 422 | 422 | 421 | 421 | 18,000 |
1994/01/04 | 422 | 422 | 420 | 422 | 7,000 |