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
1999/12/30 415 415 415 415 3,000
1999/12/28 420 420 416 416 4,000
1999/12/27 420 421 420 420 13,000
1999/12/24 410 420 405 420 15,000
1999/12/22 410 410 400 408 20,000
1999/12/21 410 410 410 410 7,000
1999/12/20 409 409 401 402 19,000
1999/12/17 415 415 402 408 18,000
1999/12/16 415 415 410 410 39,000
1999/12/15 425 425 415 415 11,000
1999/12/14 420 420 410 420 10,000
1999/12/13 420 420 420 420 1,000
1999/12/10 445 445 410 410 53,000
1999/12/09 425 425 401 401 24,000
1999/12/08 432 433 429 429 14,000
1999/12/07 446 446 431 439 15,000
1999/12/06 450 455 446 446 24,000
1999/12/03 452 452 451 451 6,000
1999/12/02 460 460 451 451 15,000
1999/12/01 455 455 455 455 4,000
1999/11/30 475 475 472 472 25,000
1999/11/29 461 474 461 472 6,000
1999/11/26 471 476 456 461 22,000
1999/11/25 475 475 451 451 7,000
1999/11/24 475 475 451 451 12,000
1999/11/22 455 475 455 475 4,000
1999/11/19 471 471 470 471 11,000
1999/11/18 458 466 455 466 33,000
1999/11/17 441 454 441 448 9,000
1999/11/16 433 440 433 436 12,000
1999/11/15 456 456 431 432 20,000
1999/11/12 478 480 459 459 31,000
1999/11/11 490 490 483 483 14,000
1999/11/10 490 491 486 491 12,000
1999/11/09 490 490 486 488 8,000
1999/11/08 492 493 489 489 15,000
1999/11/05 506 506 494 495 4,000
1999/11/04 510 511 510 511 17,000
1999/11/02 501 505 500 505 28,000
1999/11/01 515 515 501 501 13,000
1999/10/29 500 510 499 510 30,000
1999/10/28 495 495 495 495 2,000
1999/10/27 496 496 496 496 4,000
1999/10/26 520 520 505 506 10,000
1999/10/25 495 522 490 522 43,000
1999/10/22 495 495 495 495 2,000
1999/10/21 495 495 495 495 4,000
1999/10/20 495 495 495 495 1,000
1999/10/19 501 503 500 500 11,000
1999/10/18 487 495 487 494 11,000
1999/10/15 518 518 497 497 19,000
1999/10/14 522 522 497 518 22,000
1999/10/13 500 522 497 522 27,000
1999/10/12 500 500 500 500 4,000
1999/10/08 500 500 495 495 2,000
1999/10/07 490 493 485 485 23,000
1999/10/06 496 499 489 490 17,000
1999/10/05 522 522 506 506 27,000
1999/10/04 525 525 485 498 22,000
1999/10/01 496 523 496 522 33,000
1999/09/30 483 518 481 496 22,000
1999/09/29 482 482 482 482 5,000
1999/09/28 481 482 481 482 21,000
1999/09/27 498 500 481 482 9,000
1999/09/24 475 498 475 498 18,000
1999/09/22 500 509 500 505 72,000
1999/09/21 515 529 515 528 30,000
1999/09/20 517 520 506 510 24,000
1999/09/17 499 516 499 507 29,000
1999/09/16 480 482 480 482 19,000
1999/09/14 487 487 480 480 35,000
1999/09/13 490 498 483 485 25,000
1999/09/10 491 491 483 483 34,000
1999/09/09 497 497 493 493 13,000
1999/09/08 495 498 495 498 22,000
1999/09/07 508 508 495 495 13,000
1999/09/06 502 503 495 495 11,000
1999/09/03 497 500 496 500 11,000
1999/09/02 508 508 495 497 22,000
1999/09/01 496 509 496 509 16,000
1999/08/31 508 513 495 495 27,000
1999/08/30 511 515 508 508 8,000
1999/08/27 530 530 510 510 6,000
1999/08/26 519 519 519 519 2,000
1999/08/25 520 530 518 530 9,000
1999/08/24 540 540 512 514 12,000
1999/08/23 494 545 494 545 68,000
1999/08/20 535 549 535 549 9,000
1999/08/19 539 539 521 521 5,000
1999/08/18 554 554 540 540 2,000
1999/08/17 570 570 557 558 41,000
1999/08/16 557 568 555 565 71,000
1999/08/13 541 566 541 549 41,000
1999/08/12 548 555 541 541 99,000
1999/08/11 508 520 508 510 20,000
1999/08/10 500 510 500 508 7,000
1999/08/09 510 510 482 500 7,000
1999/08/06 483 500 483 500 21,000
1999/08/05 509 509 480 480 24,000
1999/08/04 495 495 490 490 11,000
1999/08/03 489 492 485 485 32,000
1999/08/02 508 508 487 493 18,000
1999/07/30 511 516 505 516 18,000
1999/07/29 510 517 510 514 28,000
1999/07/28 516 520 516 517 11,000
1999/07/27 505 530 504 515 25,000
1999/07/26 530 530 510 515 26,000
1999/07/23 550 550 531 531 37,000
1999/07/22 550 555 550 555 41,000
1999/07/21 530 579 530 579 81,000
1999/07/19 550 551 547 550 97,000
1999/07/16 556 560 548 550 135,000
1999/07/15 603 603 553 560 555,000
1999/07/14 475 519 472 513 259,000
1999/07/13 467 470 467 467 54,000
1999/07/12 465 469 465 467 27,000
1999/07/09 464 469 457 460 47,000
1999/07/08 460 463 460 461 27,000
1999/07/07 450 455 450 453 17,000
1999/07/06 465 470 463 465 64,000
1999/07/05 440 465 440 465 64,000
1999/07/02 441 445 431 431 25,000
1999/07/01 439 450 430 449 42,000
1999/06/30 430 440 430 440 13,000
1999/06/29 445 445 430 430 31,000
1999/06/28 426 431 426 430 14,000
1999/06/25 440 440 421 422 18,000
1999/06/24 450 450 431 440 30,000
1999/06/23 455 456 441 456 63,000
1999/06/22 456 460 450 455 38,000
1999/06/21 455 460 450 455 36,000
1999/06/18 444 449 439 449 23,000
1999/06/17 431 435 426 435 10,000
1999/06/16 427 438 426 430 7,000
1999/06/15 440 440 425 425 13,000
1999/06/14 449 449 416 440 21,000
1999/06/11 452 452 442 449 36,000
1999/06/10 445 449 441 449 38,000
1999/06/09 441 443 440 440 39,000
1999/06/08 440 440 436 436 22,000
1999/06/07 440 440 439 439 13,000
1999/06/04 421 430 421 430 6,000
1999/06/03 421 421 421 421 1,000
1999/06/02 421 424 421 424 6,000
1999/06/01 412 420 412 420 4,000
1999/05/31 412 412 412 412 4,000
1999/05/28 424 424 420 420 21,000
1999/05/27 436 436 410 410 24,000
1999/05/26 434 440 431 440 20,000
1999/05/25 436 436 434 434 32,000
1999/05/24 436 444 431 431 15,000
1999/05/21 435 450 435 436 11,000
1999/05/20 441 445 435 445 31,000
1999/05/19 450 450 443 443 40,000
1999/05/18 450 450 445 446 28,000
1999/05/17 440 448 440 448 16,000
1999/05/14 460 460 450 450 6,000
1999/05/13 455 455 442 442 9,000
1999/05/12 461 461 457 457 15,000
1999/05/11 464 464 451 460 16,000
1999/05/10 469 469 462 463 28,000
1999/05/07 466 470 465 469 25,000
1999/05/06 465 470 461 465 35,000
1999/04/30 445 460 445 458 48,000
1999/04/28 445 458 445 453 24,000
1999/04/27 455 460 453 453 17,000
1999/04/26 455 460 450 450 34,000
1999/04/23 445 460 436 460 47,000
1999/04/22 443 445 431 435 43,000
1999/04/21 449 449 443 443 8,000
1999/04/20 453 453 448 448 55,000
1999/04/19 450 460 450 453 38,000
1999/04/16 433 450 433 445 70,000
1999/04/15 443 447 430 430 105,000
1999/04/14 451 454 443 443 28,000
1999/04/13 464 464 454 454 24,000
1999/04/12 467 467 453 454 33,000
1999/04/09 470 472 463 468 77,000
1999/04/08 472 472 460 470 41,000
1999/04/07 476 479 470 470 34,000
1999/04/06 477 485 476 478 60,000
1999/04/05 460 480 460 471 92,000
1999/04/02 460 468 451 456 38,000
1999/04/01 470 472 455 455 154,000
1999/03/31 455 475 440 475 187,000
1999/03/30 439 454 435 454 144,000
1999/03/29 420 435 415 430 114,000
1999/03/26 405 420 405 420 62,000
1999/03/25 405 405 403 405 68,000
1999/03/24 415 420 407 407 89,000
1999/03/23 420 439 418 420 175,000
1999/03/19 410 425 410 420 133,000
1999/03/18 410 410 406 410 60,000
1999/03/17 410 410 405 410 134,000
1999/03/16 405 405 399 403 74,000
1999/03/15 410 410 405 410 21,000
1999/03/12 415 420 410 420 41,000
1999/03/11 423 423 417 420 31,000
1999/03/10 411 420 410 420 51,000
1999/03/09 415 415 410 410 7,000
1999/03/08 420 425 410 410 39,000
1999/03/05 405 410 401 410 62,000
1999/03/04 414 414 400 400 17,000
1999/03/03 400 409 400 409 17,000
1999/03/02 409 409 400 400 19,000
1999/03/01 409 410 400 409 18,000
1999/02/26 410 410 398 410 43,000
1999/02/25 420 426 415 415 43,000
1999/02/24 402 423 402 420 103,000
1999/02/23 409 415 401 401 121,000
1999/02/22 430 435 419 419 112,000
1999/02/19 428 430 411 424 188,000
1999/02/18 380 428 380 425 214,000
1999/02/17 370 376 365 376 16,000
1999/02/16 367 367 365 365 24,000
1999/02/15 377 377 377 377 4,000
1999/02/12 380 380 370 375 14,000
1999/02/10 380 385 368 385 22,000
1999/02/09 378 385 375 385 7,000
1999/02/08 370 378 370 378 22,000
1999/02/05 373 373 368 368 11,000
1999/02/04 373 375 370 375 26,000
1999/02/03 375 375 370 373 13,000
1999/02/02 374 374 374 374 2,000
1999/02/01 370 370 365 365 3,000
1999/01/29 362 367 362 365 24,000
1999/01/28 362 367 362 367 11,000
1999/01/27 370 370 361 362 27,000
1999/01/26 362 367 362 362 17,000
1999/01/25 373 373 361 362 26,000
1999/01/22 365 370 365 370 19,000
1999/01/21 371 374 364 364 19,000
1999/01/19 369 374 365 374 10,000
1999/01/18 370 373 369 369 16,000
1999/01/14 370 370 365 370 9,000
1999/01/13 365 370 365 370 16,000
1999/01/12 364 370 364 365 10,000
1999/01/11 361 371 361 362 13,000
1999/01/08 369 375 369 375 29,000
1999/01/07 369 370 369 369 18,000
1999/01/06 365 365 360 364 20,000
1999/01/05 375 375 361 365 17,000
1999/01/04 388 388 375 375 6,000

このページの先頭へ