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 |
---|---|---|---|---|---|
1995/12/29 | 559 | 570 | 559 | 570 | 9,000 |
1995/12/28 | 561 | 574 | 555 | 555 | 47,000 |
1995/12/27 | 551 | 573 | 550 | 570 | 56,000 |
1995/12/26 | 560 | 560 | 550 | 550 | 44,000 |
1995/12/25 | 560 | 561 | 557 | 561 | 27,000 |
1995/12/22 | 554 | 560 | 554 | 556 | 61,000 |
1995/12/21 | 551 | 560 | 550 | 550 | 55,000 |
1995/12/20 | 560 | 561 | 555 | 560 | 46,000 |
1995/12/19 | 555 | 570 | 552 | 553 | 37,000 |
1995/12/18 | 560 | 570 | 550 | 557 | 84,000 |
1995/12/15 | 587 | 589 | 565 | 569 | 65,000 |
1995/12/14 | 582 | 593 | 573 | 590 | 51,000 |
1995/12/13 | 614 | 614 | 581 | 597 | 228,000 |
1995/12/12 | 598 | 617 | 590 | 604 | 784,000 |
1995/12/11 | 565 | 596 | 565 | 579 | 234,000 |
1995/12/08 | 552 | 560 | 530 | 557 | 46,000 |
1995/12/07 | 554 | 560 | 552 | 552 | 44,000 |
1995/12/06 | 551 | 560 | 550 | 554 | 56,000 |
1995/12/05 | 560 | 570 | 550 | 550 | 68,000 |
1995/12/04 | 580 | 590 | 550 | 550 | 117,000 |
1995/12/01 | 576 | 580 | 560 | 574 | 171,000 |
1995/11/30 | 606 | 620 | 570 | 580 | 773,000 |
1995/11/29 | 539 | 626 | 539 | 605 | 2,700,000 |
1995/11/28 | 505 | 543 | 505 | 526 | 176,000 |
1995/11/27 | 500 | 504 | 496 | 498 | 46,000 |
1995/11/24 | 494 | 495 | 491 | 491 | 15,000 |
1995/11/22 | 495 | 495 | 490 | 495 | 25,000 |
1995/11/21 | 491 | 497 | 491 | 497 | 7,000 |
1995/11/20 | 490 | 491 | 490 | 491 | 7,000 |
1995/11/17 | 497 | 500 | 492 | 500 | 18,000 |
1995/11/16 | 500 | 500 | 496 | 496 | 11,000 |
1995/11/15 | 502 | 502 | 497 | 497 | 23,000 |
1995/11/14 | 500 | 502 | 500 | 500 | 20,000 |
1995/11/13 | 493 | 498 | 493 | 495 | 19,000 |
1995/11/10 | 501 | 504 | 491 | 494 | 25,000 |
1995/11/09 | 521 | 521 | 506 | 506 | 13,000 |
1995/11/08 | 504 | 515 | 502 | 505 | 36,000 |
1995/11/07 | 495 | 499 | 495 | 499 | 11,000 |
1995/11/06 | 492 | 500 | 490 | 495 | 57,000 |
1995/11/02 | 498 | 498 | 487 | 487 | 16,000 |
1995/11/01 | 493 | 493 | 483 | 489 | 16,000 |
1995/10/31 | 485 | 490 | 481 | 485 | 15,000 |
1995/10/30 | 485 | 490 | 485 | 485 | 19,000 |
1995/10/27 | 495 | 496 | 486 | 490 | 39,000 |
1995/10/26 | 504 | 510 | 500 | 501 | 15,000 |
1995/10/25 | 510 | 515 | 505 | 505 | 33,000 |
1995/10/24 | 510 | 519 | 510 | 515 | 18,000 |
1995/10/23 | 510 | 515 | 506 | 506 | 17,000 |
1995/10/20 | 513 | 516 | 510 | 516 | 18,000 |
1995/10/19 | 526 | 529 | 510 | 511 | 141,000 |
1995/10/18 | 530 | 550 | 530 | 546 | 289,000 |
1995/10/17 | 528 | 532 | 515 | 528 | 150,000 |
1995/10/16 | 502 | 519 | 502 | 515 | 72,000 |
1995/10/13 | 484 | 486 | 478 | 485 | 108,000 |
1995/10/12 | 481 | 482 | 480 | 480 | 33,000 |
1995/10/11 | 492 | 492 | 486 | 486 | 19,000 |
1995/10/09 | 505 | 505 | 495 | 495 | 4,000 |
1995/10/06 | 493 | 505 | 493 | 505 | 12,000 |
1995/10/05 | 515 | 519 | 500 | 510 | 59,000 |
1995/10/04 | 496 | 496 | 490 | 490 | 43,000 |
1995/10/03 | 510 | 510 | 496 | 496 | 7,000 |
1995/10/02 | 513 | 513 | 495 | 495 | 4,000 |
1995/09/29 | 501 | 507 | 499 | 499 | 17,000 |
1995/09/28 | 527 | 527 | 500 | 500 | 8,000 |
1995/09/27 | 534 | 534 | 516 | 528 | 54,000 |
1995/09/26 | 519 | 526 | 510 | 526 | 47,000 |
1995/09/25 | 520 | 520 | 510 | 520 | 10,000 |
1995/09/22 | 505 | 520 | 505 | 510 | 81,000 |
1995/09/21 | 490 | 496 | 484 | 490 | 102,000 |
1995/09/20 | 497 | 497 | 490 | 490 | 11,000 |
1995/09/19 | 495 | 495 | 487 | 487 | 44,000 |
1995/09/18 | 495 | 500 | 495 | 495 | 16,000 |
1995/09/14 | 487 | 495 | 487 | 495 | 35,000 |
1995/09/13 | 503 | 503 | 492 | 492 | 20,000 |
1995/09/12 | 505 | 505 | 491 | 499 | 41,000 |
1995/09/11 | 518 | 518 | 503 | 503 | 15,000 |
1995/09/08 | 510 | 517 | 501 | 512 | 46,000 |
1995/09/07 | 501 | 506 | 501 | 506 | 16,000 |
1995/09/06 | 506 | 510 | 501 | 501 | 17,000 |
1995/09/05 | 502 | 507 | 501 | 506 | 15,000 |
1995/09/04 | 521 | 521 | 502 | 502 | 54,000 |
1995/09/01 | 503 | 503 | 500 | 501 | 26,000 |
1995/08/31 | 501 | 503 | 501 | 502 | 22,000 |
1995/08/30 | 510 | 510 | 505 | 505 | 19,000 |
1995/08/29 | 507 | 517 | 507 | 514 | 23,000 |
1995/08/28 | 520 | 520 | 502 | 505 | 23,000 |
1995/08/25 | 509 | 519 | 507 | 510 | 30,000 |
1995/08/24 | 502 | 510 | 502 | 507 | 63,000 |
1995/08/23 | 525 | 525 | 500 | 524 | 88,000 |
1995/08/22 | 542 | 546 | 530 | 544 | 97,000 |
1995/08/21 | 536 | 542 | 526 | 539 | 85,000 |
1995/08/18 | 519 | 526 | 519 | 526 | 30,000 |
1995/08/17 | 525 | 530 | 515 | 518 | 97,000 |
1995/08/16 | 535 | 540 | 521 | 521 | 68,000 |
1995/08/15 | 514 | 525 | 513 | 515 | 44,000 |
1995/08/14 | 505 | 514 | 503 | 505 | 18,000 |
1995/08/11 | 502 | 522 | 500 | 502 | 38,000 |
1995/08/10 | 516 | 516 | 496 | 500 | 53,000 |
1995/08/09 | 505 | 515 | 501 | 501 | 5,000 |
1995/08/08 | 506 | 514 | 501 | 501 | 24,000 |
1995/08/07 | 515 | 520 | 506 | 506 | 32,000 |
1995/08/04 | 512 | 525 | 506 | 515 | 45,000 |
1995/08/03 | 516 | 525 | 510 | 524 | 58,000 |
1995/08/02 | 501 | 515 | 500 | 515 | 23,000 |
1995/08/01 | 511 | 527 | 505 | 505 | 28,000 |
1995/07/31 | 509 | 515 | 506 | 506 | 32,000 |
1995/07/28 | 511 | 525 | 509 | 516 | 34,000 |
1995/07/27 | 508 | 520 | 507 | 511 | 94,000 |
1995/07/26 | 500 | 520 | 500 | 505 | 78,000 |
1995/07/25 | 515 | 516 | 491 | 516 | 74,000 |
1995/07/24 | 521 | 540 | 509 | 509 | 34,000 |
1995/07/21 | 525 | 541 | 525 | 540 | 67,000 |
1995/07/20 | 525 | 546 | 525 | 525 | 54,000 |
1995/07/19 | 559 | 559 | 528 | 528 | 31,000 |
1995/07/18 | 545 | 561 | 511 | 561 | 114,000 |
1995/07/17 | 575 | 581 | 565 | 565 | 110,000 |
1995/07/14 | 590 | 599 | 570 | 579 | 379,000 |
1995/07/13 | 540 | 627 | 535 | 615 | 1,284,000 |
1995/07/12 | 480 | 530 | 480 | 530 | 234,000 |
1995/07/11 | 483 | 483 | 470 | 472 | 8,000 |
1995/07/10 | 480 | 488 | 480 | 484 | 41,000 |
1995/07/07 | 472 | 482 | 465 | 465 | 111,000 |
1995/07/06 | 450 | 465 | 450 | 465 | 158,000 |
1995/07/05 | 427 | 439 | 421 | 421 | 47,000 |
1995/07/04 | 410 | 420 | 407 | 420 | 18,000 |
1995/07/03 | 421 | 421 | 405 | 405 | 32,000 |
1995/06/30 | 416 | 420 | 416 | 420 | 15,000 |
1995/06/29 | 416 | 416 | 411 | 416 | 14,000 |
1995/06/28 | 410 | 410 | 405 | 405 | 15,000 |
1995/06/27 | 419 | 420 | 415 | 415 | 17,000 |
1995/06/26 | 420 | 420 | 417 | 417 | 12,000 |
1995/06/23 | 415 | 420 | 415 | 420 | 9,000 |
1995/06/22 | 425 | 425 | 415 | 415 | 9,000 |
1995/06/21 | 410 | 430 | 410 | 420 | 30,000 |
1995/06/20 | 415 | 415 | 411 | 415 | 7,000 |
1995/06/19 | 410 | 411 | 410 | 411 | 3,000 |
1995/06/16 | 423 | 423 | 413 | 413 | 3,000 |
1995/06/15 | 405 | 418 | 400 | 418 | 17,000 |
1995/06/14 | 406 | 406 | 405 | 405 | 6,000 |
1995/06/13 | 400 | 411 | 400 | 406 | 29,000 |
1995/06/12 | 430 | 430 | 410 | 410 | 35,000 |
1995/06/09 | 430 | 430 | 430 | 430 | 10,000 |
1995/06/08 | 440 | 441 | 440 | 440 | 17,000 |
1995/06/07 | 460 | 460 | 455 | 455 | 30,000 |
1995/06/06 | 465 | 465 | 465 | 465 | 7,000 |
1995/06/05 | 460 | 462 | 460 | 462 | 3,000 |
1995/06/02 | 450 | 457 | 450 | 456 | 3,000 |
1995/06/01 | 445 | 451 | 441 | 450 | 28,000 |
1995/05/31 | 450 | 450 | 440 | 440 | 15,000 |
1995/05/30 | 451 | 451 | 451 | 451 | 2,000 |
1995/05/29 | 452 | 452 | 450 | 450 | 15,000 |
1995/05/26 | 462 | 465 | 462 | 465 | 11,000 |
1995/05/24 | 466 | 470 | 462 | 465 | 14,000 |
1995/05/23 | 462 | 466 | 462 | 466 | 19,000 |
1995/05/22 | 466 | 466 | 462 | 462 | 9,000 |
1995/05/19 | 479 | 486 | 476 | 486 | 24,000 |
1995/05/18 | 490 | 490 | 490 | 490 | 1,000 |
1995/05/17 | 490 | 495 | 476 | 480 | 25,000 |
1995/05/16 | 490 | 492 | 487 | 490 | 18,000 |
1995/05/15 | 495 | 503 | 490 | 495 | 40,000 |
1995/05/12 | 494 | 494 | 490 | 490 | 5,000 |
1995/05/11 | 501 | 501 | 490 | 499 | 8,000 |
1995/05/10 | 505 | 505 | 500 | 501 | 12,000 |
1995/05/09 | 502 | 511 | 500 | 510 | 10,000 |
1995/05/08 | 509 | 515 | 505 | 505 | 21,000 |
1995/05/02 | 480 | 516 | 480 | 511 | 52,000 |
1995/05/01 | 490 | 490 | 475 | 480 | 59,000 |
1995/04/28 | 503 | 503 | 495 | 497 | 13,000 |
1995/04/27 | 495 | 505 | 495 | 503 | 17,000 |
1995/04/26 | 502 | 502 | 492 | 493 | 56,000 |
1995/04/25 | 510 | 513 | 501 | 501 | 21,000 |
1995/04/24 | 535 | 535 | 512 | 512 | 19,000 |
1995/04/21 | 515 | 531 | 515 | 529 | 24,000 |
1995/04/20 | 533 | 534 | 511 | 530 | 48,000 |
1995/04/19 | 539 | 539 | 512 | 533 | 77,000 |
1995/04/18 | 499 | 540 | 499 | 530 | 116,000 |
1995/04/17 | 491 | 494 | 491 | 494 | 13,000 |
1995/04/14 | 493 | 510 | 493 | 493 | 20,000 |
1995/04/13 | 495 | 510 | 490 | 498 | 25,000 |
1995/04/12 | 473 | 490 | 473 | 490 | 12,000 |
1995/04/11 | 471 | 471 | 465 | 471 | 19,000 |
1995/04/10 | 470 | 470 | 470 | 470 | 8,000 |
1995/04/07 | 470 | 470 | 470 | 470 | 3,000 |
1995/04/06 | 470 | 471 | 468 | 470 | 9,000 |
1995/04/05 | 470 | 470 | 460 | 465 | 10,000 |
1995/04/04 | 463 | 478 | 463 | 478 | 9,000 |
1995/04/03 | 478 | 478 | 478 | 478 | 8,000 |
1995/03/31 | 490 | 498 | 490 | 498 | 16,000 |
1995/03/30 | 481 | 483 | 480 | 480 | 15,000 |
1995/03/29 | 510 | 510 | 490 | 490 | 15,000 |
1995/03/28 | 481 | 504 | 481 | 500 | 26,000 |
1995/03/27 | 465 | 480 | 465 | 480 | 22,000 |
1995/03/24 | 441 | 445 | 435 | 445 | 42,000 |
1995/03/23 | 465 | 465 | 425 | 440 | 48,000 |
1995/03/22 | 480 | 480 | 480 | 480 | 8,000 |
1995/03/20 | 500 | 500 | 480 | 485 | 20,000 |
1995/03/17 | 509 | 514 | 500 | 500 | 26,000 |
1995/03/16 | 501 | 502 | 500 | 502 | 515,000 |
1995/03/15 | 502 | 514 | 502 | 502 | 8,000 |
1995/03/14 | 510 | 510 | 500 | 502 | 15,000 |
1995/03/13 | 538 | 538 | 525 | 525 | 17,000 |
1995/03/10 | 530 | 545 | 530 | 535 | 54,000 |
1995/03/09 | 498 | 500 | 490 | 495 | 535,000 |
1995/03/08 | 502 | 502 | 495 | 496 | 15,000 |
1995/03/07 | 496 | 500 | 496 | 497 | 11,000 |
1995/03/06 | 509 | 510 | 498 | 500 | 29,000 |
1995/03/03 | 510 | 515 | 510 | 510 | 18,000 |
1995/03/02 | 500 | 505 | 500 | 505 | 4,000 |
1995/03/01 | 512 | 514 | 500 | 500 | 11,000 |
1995/02/28 | 482 | 498 | 482 | 498 | 17,000 |
1995/02/27 | 505 | 509 | 480 | 480 | 42,000 |
1995/02/24 | 523 | 523 | 510 | 510 | 16,000 |
1995/02/23 | 526 | 526 | 526 | 526 | 5,000 |
1995/02/22 | 526 | 529 | 525 | 527 | 12,000 |
1995/02/21 | 516 | 530 | 511 | 526 | 22,000 |
1995/02/20 | 526 | 526 | 518 | 520 | 8,000 |
1995/02/17 | 510 | 526 | 506 | 526 | 47,000 |
1995/02/16 | 522 | 522 | 506 | 510 | 36,000 |
1995/02/15 | 520 | 520 | 511 | 512 | 24,000 |
1995/02/14 | 525 | 525 | 520 | 522 | 28,000 |
1995/02/13 | 520 | 530 | 520 | 530 | 28,000 |
1995/02/10 | 540 | 540 | 528 | 530 | 31,000 |
1995/02/09 | 550 | 553 | 543 | 553 | 11,000 |
1995/02/08 | 531 | 548 | 531 | 543 | 15,000 |
1995/02/07 | 534 | 537 | 531 | 531 | 41,000 |
1995/02/06 | 542 | 550 | 534 | 534 | 37,000 |
1995/02/03 | 541 | 555 | 540 | 542 | 32,000 |
1995/02/02 | 540 | 550 | 540 | 541 | 49,000 |
1995/02/01 | 545 | 575 | 540 | 550 | 87,000 |
1995/01/31 | 518 | 545 | 500 | 540 | 118,000 |
1995/01/30 | 540 | 540 | 511 | 518 | 84,000 |
1995/01/27 | 551 | 555 | 550 | 555 | 36,000 |
1995/01/26 | 582 | 582 | 550 | 552 | 51,000 |
1995/01/25 | 595 | 595 | 570 | 576 | 41,000 |
1995/01/24 | 545 | 565 | 545 | 565 | 47,000 |
1995/01/20 | 595 | 600 | 595 | 595 | 29,000 |
1995/01/19 | 605 | 605 | 596 | 596 | 43,000 |
1995/01/18 | 605 | 608 | 601 | 602 | 45,000 |
1995/01/17 | 620 | 622 | 608 | 608 | 44,000 |
1995/01/13 | 630 | 630 | 612 | 618 | 40,000 |
1995/01/12 | 625 | 630 | 625 | 626 | 17,000 |
1995/01/11 | 627 | 637 | 623 | 624 | 33,000 |
1995/01/10 | 617 | 625 | 617 | 625 | 16,000 |
1995/01/09 | 620 | 622 | 616 | 616 | 25,000 |
1995/01/06 | 652 | 652 | 630 | 630 | 36,000 |
1995/01/05 | 659 | 659 | 641 | 652 | 33,000 |
1995/01/04 | 651 | 652 | 651 | 651 | 7,000 |