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
1997/12/30 306 306 302 302 2,000
1997/12/29 300 300 296 300 13,000
1997/12/26 309 309 300 300 13,000
1997/12/25 300 301 295 300 12,000
1997/12/24 300 305 300 301 30,000
1997/12/22 301 326 301 302 131,000
1997/12/19 330 330 305 305 16,000
1997/12/18 330 343 330 330 16,000
1997/12/17 317 329 317 329 10,000
1997/12/16 319 319 305 310 21,000
1997/12/15 311 315 310 314 46,000
1997/12/12 329 330 312 312 9,000
1997/12/11 325 330 325 330 6,000
1997/12/10 335 335 326 326 16,000
1997/12/09 330 340 326 330 26,000
1997/12/08 328 330 325 330 8,000
1997/12/05 330 330 330 330 10,000
1997/12/04 331 332 330 330 18,000
1997/12/03 340 340 335 335 4,000
1997/12/02 340 344 337 344 20,000
1997/12/01 321 335 321 335 43,000
1997/11/28 324 324 313 315 51,000
1997/11/27 330 330 311 328 48,000
1997/11/26 348 350 330 330 32,000
1997/11/25 349 349 348 348 17,000
1997/11/21 350 360 350 355 32,000
1997/11/20 353 357 352 353 16,000
1997/11/19 362 362 357 358 3,000
1997/11/18 369 369 362 363 18,000
1997/11/17 350 364 350 364 18,000
1997/11/14 351 351 350 350 11,000
1997/11/13 341 351 340 351 39,000
1997/11/12 352 353 345 350 56,000
1997/11/11 351 360 351 360 4,000
1997/11/10 360 360 351 351 16,000
1997/11/07 368 368 360 360 12,000
1997/11/06 370 371 370 370 19,000
1997/11/05 380 380 371 380 12,000
1997/11/04 373 375 373 374 12,000
1997/10/31 371 382 371 382 9,000
1997/10/30 386 389 378 378 18,000
1997/10/29 385 385 385 385 6,000
1997/10/28 378 382 370 371 9,000
1997/10/27 400 400 387 387 5,000
1997/10/24 380 400 380 400 20,000
1997/10/23 386 390 382 390 13,000
1997/10/22 370 380 370 380 10,000
1997/10/21 365 375 365 373 13,000
1997/10/17 382 390 365 365 29,000
1997/10/16 375 380 374 380 8,000
1997/10/15 370 372 370 370 7,000
1997/10/14 360 365 355 360 14,000
1997/10/13 370 370 356 356 45,000
1997/10/09 365 370 365 370 31,000
1997/10/08 371 372 363 363 12,000
1997/10/07 370 373 370 372 9,000
1997/10/06 365 379 362 371 11,000
1997/10/03 360 360 360 360 25,000
1997/10/02 370 375 370 375 14,000
1997/10/01 360 369 360 365 33,000
1997/09/30 369 387 369 387 17,000
1997/09/29 383 384 350 365 42,000
1997/09/26 405 405 390 390 42,000
1997/09/25 413 413 406 407 10,000
1997/09/24 413 415 405 405 13,000
1997/09/22 410 419 408 419 21,000
1997/09/19 420 420 408 408 51,000
1997/09/17 426 434 424 424 25,000
1997/09/16 438 438 420 425 40,000
1997/09/12 440 441 438 438 16,000
1997/09/11 445 445 440 440 6,000
1997/09/10 455 455 445 445 11,000
1997/09/09 450 455 450 455 7,000
1997/09/08 450 451 450 450 10,000
1997/09/05 447 447 440 447 22,000
1997/09/04 450 450 445 447 10,000
1997/09/03 450 455 450 455 24,000
1997/09/02 450 450 440 445 15,000
1997/09/01 457 459 455 455 23,000
1997/08/29 450 452 445 452 16,000
1997/08/28 460 464 452 452 18,000
1997/08/27 446 469 446 464 22,000
1997/08/26 450 455 440 445 30,000
1997/08/25 450 460 450 450 31,000
1997/08/22 461 461 460 460 19,000
1997/08/21 463 463 461 462 10,000
1997/08/20 460 463 455 463 27,000
1997/08/19 460 460 456 456 19,000
1997/08/18 470 470 459 459 12,000
1997/08/15 460 468 460 465 24,000
1997/08/14 458 458 456 458 15,000
1997/08/13 455 460 455 456 10,000
1997/08/12 458 463 450 463 18,000
1997/08/11 460 462 460 460 31,000
1997/08/08 470 472 470 470 8,000
1997/08/07 482 485 480 480 26,000
1997/08/06 482 482 482 482 1,000
1997/08/05 486 490 485 485 8,000
1997/08/04 490 493 490 490 13,000
1997/08/01 490 493 490 493 5,000
1997/07/31 490 495 490 493 10,000
1997/07/30 490 495 490 490 12,000
1997/07/29 492 492 491 491 10,000
1997/07/28 510 510 481 481 14,000
1997/07/25 502 502 495 500 15,000
1997/07/24 501 506 501 502 7,000
1997/07/23 501 501 495 500 26,000
1997/07/22 520 520 512 512 9,000
1997/07/18 510 510 510 510 2,000
1997/07/17 499 500 498 498 21,000
1997/07/16 501 501 498 498 12,000
1997/07/15 500 500 498 498 15,000
1997/07/14 509 511 500 511 22,000
1997/07/11 523 523 509 510 16,000
1997/07/10 521 523 519 519 10,000
1997/07/09 525 525 523 524 11,000
1997/07/08 526 530 523 525 14,000
1997/07/07 521 526 521 526 15,000
1997/07/04 549 549 531 531 24,000
1997/07/03 545 549 545 549 13,000
1997/07/02 549 549 541 547 36,000
1997/07/01 543 550 542 550 25,000
1997/06/30 545 550 541 548 18,000
1997/06/27 539 541 539 541 9,000
1997/06/26 550 550 540 542 14,000
1997/06/25 547 550 547 548 22,000
1997/06/24 536 547 536 547 6,000
1997/06/23 548 548 535 535 7,000
1997/06/20 535 550 535 549 17,000
1997/06/19 535 535 535 535 5,000
1997/06/18 540 540 539 539 8,000
1997/06/17 543 550 530 530 16,000
1997/06/16 534 545 530 545 27,000
1997/06/13 545 549 533 534 18,000
1997/06/12 545 550 545 546 19,000
1997/06/11 545 546 544 545 14,000
1997/06/10 553 553 541 543 24,000
1997/06/09 556 556 555 555 4,000
1997/06/06 552 555 550 550 27,000
1997/06/05 556 556 545 550 17,000
1997/06/04 547 552 542 546 25,000
1997/06/03 547 554 546 546 25,000
1997/06/02 551 551 546 546 14,000
1997/05/30 544 560 544 545 12,000
1997/05/29 545 550 542 542 13,000
1997/05/28 545 565 541 565 24,000
1997/05/27 561 568 553 555 21,000
1997/05/26 568 570 562 568 18,000
1997/05/23 560 565 560 565 33,000
1997/05/22 562 570 562 562 46,000
1997/05/21 565 580 560 561 181,000
1997/05/20 550 570 550 560 106,000
1997/05/19 535 549 535 548 60,000
1997/05/16 540 540 535 535 22,000
1997/05/15 541 547 538 545 53,000
1997/05/14 541 541 530 540 17,000
1997/05/13 535 540 533 536 26,000
1997/05/12 512 525 511 525 15,000
1997/05/09 539 539 522 522 6,000
1997/05/08 538 546 538 540 25,000
1997/05/07 546 555 540 548 76,000
1997/05/06 530 545 530 545 47,000
1997/05/02 515 530 515 515 17,000
1997/05/01 515 526 514 516 18,000
1997/04/30 509 511 495 501 46,000
1997/04/28 505 510 503 505 6,000
1997/04/25 506 508 503 503 12,000
1997/04/24 504 508 503 503 21,000
1997/04/23 519 520 503 503 16,000
1997/04/22 532 532 520 520 33,000
1997/04/21 510 523 510 522 34,000
1997/04/18 485 506 485 504 40,000
1997/04/17 475 482 475 480 16,000
1997/04/16 465 465 461 465 17,000
1997/04/15 443 449 440 440 20,000
1997/04/14 440 445 440 440 16,000
1997/04/11 444 449 440 441 32,000
1997/04/10 461 461 449 449 21,000
1997/04/09 485 485 473 473 26,000
1997/04/08 485 490 476 490 79,000
1997/04/07 501 501 481 481 30,000
1997/04/04 502 503 502 502 16,000
1997/04/03 504 510 502 502 14,000
1997/04/02 512 513 504 504 18,000
1997/04/01 514 519 506 514 42,000
1997/03/31 526 526 526 526 5,000
1997/03/28 540 540 526 526 19,000
1997/03/27 539 540 530 534 21,000
1997/03/26 537 545 535 540 18,000
1997/03/25 537 540 535 535 92,000
1997/03/24 545 548 539 539 49,000
1997/03/21 537 540 535 540 26,000
1997/03/19 532 535 528 528 9,000
1997/03/18 537 537 528 532 24,000
1997/03/17 524 531 522 531 43,000
1997/03/14 516 524 509 524 17,000
1997/03/13 512 516 512 516 20,000
1997/03/12 519 519 512 512 8,000
1997/03/11 520 520 511 519 45,000
1997/03/10 530 530 515 520 44,000
1997/03/07 525 529 520 529 31,000
1997/03/06 530 530 522 528 44,000
1997/03/05 526 530 521 530 56,000
1997/03/04 530 531 523 531 43,000
1997/03/03 522 523 520 520 42,000
1997/02/28 535 535 521 526 128,000
1997/02/27 540 548 528 535 391,000
1997/02/26 450 525 450 515 414,000
1997/02/25 460 460 455 460 18,000
1997/02/24 463 469 463 465 13,000
1997/02/21 470 470 456 461 17,000
1997/02/20 469 470 465 470 27,000
1997/02/19 462 465 455 455 56,000
1997/02/18 454 463 454 463 47,000
1997/02/17 452 456 450 451 18,000
1997/02/14 442 447 440 447 36,000
1997/02/13 450 455 441 441 14,000
1997/02/12 442 450 442 450 10,000
1997/02/10 449 449 440 440 13,000
1997/02/07 454 460 450 450 18,000
1997/02/06 462 462 454 454 55,000
1997/02/05 470 470 460 462 17,000
1997/02/04 458 467 458 465 30,000
1997/02/03 450 454 448 454 22,000
1997/01/31 443 449 442 445 19,000
1997/01/30 450 456 445 445 26,000
1997/01/29 447 447 440 445 29,000
1997/01/28 449 450 444 450 25,000
1997/01/27 454 454 449 453 17,000
1997/01/24 458 458 452 454 15,000
1997/01/23 458 463 458 463 6,000
1997/01/22 455 464 455 460 9,000
1997/01/21 451 465 451 455 9,000
1997/01/20 465 470 450 452 34,000
1997/01/17 476 480 470 470 31,000
1997/01/16 450 457 450 457 14,000
1997/01/14 450 452 440 452 41,000
1997/01/13 437 452 430 452 30,000
1997/01/10 450 451 427 427 69,000
1997/01/09 470 473 451 451 26,000
1997/01/08 485 485 470 473 34,000
1997/01/07 491 497 485 485 25,000
1997/01/06 490 490 489 489 5,000

このページの先頭へ