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 |
---|---|---|---|---|---|
2000/12/29 | 330 | 330 | 325 | 325 | 2,000 |
2000/12/28 | 330 | 330 | 330 | 330 | 1,000 |
2000/12/27 | 331 | 331 | 330 | 330 | 68,000 |
2000/12/26 | 332 | 332 | 331 | 331 | 3,000 |
2000/12/25 | 332 | 340 | 332 | 338 | 15,000 |
2000/12/22 | 339 | 340 | 335 | 335 | 44,000 |
2000/12/21 | 337 | 340 | 335 | 335 | 30,000 |
2000/12/20 | 340 | 345 | 336 | 336 | 45,000 |
2000/12/19 | 342 | 342 | 340 | 340 | 14,000 |
2000/12/18 | 342 | 342 | 342 | 342 | 12,000 |
2000/12/15 | 343 | 343 | 342 | 342 | 40,000 |
2000/12/14 | 345 | 346 | 342 | 342 | 7,000 |
2000/12/13 | 344 | 344 | 342 | 342 | 113,000 |
2000/12/12 | 346 | 346 | 343 | 345 | 28,000 |
2000/12/11 | 347 | 347 | 346 | 347 | 23,000 |
2000/12/08 | 343 | 346 | 340 | 346 | 93,000 |
2000/12/07 | 343 | 344 | 343 | 343 | 10,000 |
2000/12/06 | 347 | 347 | 344 | 344 | 20,000 |
2000/12/05 | 343 | 347 | 343 | 347 | 19,000 |
2000/12/04 | 340 | 343 | 340 | 342 | 11,000 |
2000/12/01 | 344 | 344 | 336 | 343 | 7,000 |
2000/11/30 | 344 | 344 | 344 | 344 | 1,000 |
2000/11/29 | 335 | 345 | 335 | 345 | 7,000 |
2000/11/28 | 335 | 336 | 335 | 335 | 8,000 |
2000/11/27 | 348 | 348 | 340 | 340 | 6,000 |
2000/11/24 | 341 | 341 | 335 | 335 | 8,000 |
2000/11/22 | 335 | 343 | 335 | 335 | 11,000 |
2000/11/21 | 335 | 340 | 335 | 336 | 8,000 |
2000/11/20 | 339 | 339 | 335 | 335 | 14,000 |
2000/11/17 | 339 | 339 | 339 | 339 | 11,000 |
2000/11/16 | 340 | 345 | 339 | 345 | 24,000 |
2000/11/15 | 339 | 341 | 339 | 339 | 7,000 |
2000/11/14 | 335 | 335 | 335 | 335 | 2,000 |
2000/11/13 | 335 | 337 | 332 | 337 | 20,000 |
2000/11/10 | 340 | 343 | 340 | 340 | 5,000 |
2000/11/09 | 348 | 348 | 345 | 345 | 3,000 |
2000/11/08 | 348 | 348 | 348 | 348 | 2,000 |
2000/11/07 | 350 | 350 | 338 | 338 | 4,000 |
2000/11/06 | 346 | 363 | 346 | 362 | 8,000 |
2000/11/02 | 341 | 342 | 340 | 342 | 9,000 |
2000/11/01 | 332 | 333 | 332 | 333 | 3,000 |
2000/10/31 | 341 | 341 | 332 | 332 | 10,000 |
2000/10/30 | 330 | 334 | 330 | 333 | 9,000 |
2000/10/27 | 330 | 330 | 330 | 330 | 3,000 |
2000/10/26 | 322 | 329 | 321 | 329 | 23,000 |
2000/10/25 | 330 | 330 | 321 | 321 | 19,000 |
2000/10/24 | 330 | 330 | 320 | 330 | 31,000 |
2000/10/23 | 339 | 339 | 325 | 330 | 15,000 |
2000/10/20 | 345 | 345 | 337 | 337 | 19,000 |
2000/10/19 | 341 | 343 | 340 | 343 | 28,000 |
2000/10/18 | 350 | 350 | 345 | 345 | 5,000 |
2000/10/17 | 352 | 352 | 350 | 350 | 13,000 |
2000/10/16 | 352 | 352 | 350 | 352 | 11,000 |
2000/10/13 | 350 | 355 | 350 | 350 | 14,000 |
2000/10/12 | 351 | 352 | 350 | 350 | 17,000 |
2000/10/11 | 352 | 352 | 351 | 351 | 22,000 |
2000/10/10 | 352 | 357 | 352 | 352 | 22,000 |
2000/10/06 | 345 | 352 | 345 | 352 | 20,000 |
2000/10/05 | 358 | 358 | 350 | 355 | 25,000 |
2000/10/04 | 361 | 363 | 360 | 361 | 14,000 |
2000/10/03 | 361 | 364 | 361 | 363 | 10,000 |
2000/10/02 | 369 | 369 | 365 | 365 | 6,000 |
2000/09/29 | 369 | 369 | 368 | 369 | 9,000 |
2000/09/28 | 369 | 369 | 369 | 369 | 6,000 |
2000/09/27 | 370 | 371 | 369 | 369 | 6,000 |
2000/09/26 | 362 | 365 | 360 | 365 | 10,000 |
2000/09/25 | 362 | 362 | 360 | 360 | 4,000 |
2000/09/22 | 374 | 374 | 367 | 367 | 8,000 |
2000/09/21 | 374 | 374 | 374 | 374 | 9,000 |
2000/09/20 | 368 | 374 | 368 | 374 | 11,000 |
2000/09/19 | 365 | 368 | 360 | 368 | 12,000 |
2000/09/18 | 360 | 369 | 360 | 369 | 13,000 |
2000/09/14 | 363 | 367 | 362 | 367 | 7,000 |
2000/09/13 | 364 | 364 | 361 | 362 | 5,000 |
2000/09/12 | 370 | 370 | 360 | 370 | 8,000 |
2000/09/11 | 371 | 371 | 360 | 360 | 13,000 |
2000/09/08 | 358 | 364 | 358 | 361 | 37,000 |
2000/09/07 | 362 | 362 | 358 | 360 | 32,000 |
2000/09/06 | 360 | 364 | 360 | 364 | 37,000 |
2000/09/05 | 368 | 369 | 358 | 360 | 25,000 |
2000/09/04 | 371 | 371 | 369 | 369 | 8,000 |
2000/09/01 | 370 | 375 | 370 | 371 | 20,000 |
2000/08/31 | 381 | 381 | 370 | 370 | 28,000 |
2000/08/30 | 376 | 376 | 371 | 371 | 30,000 |
2000/08/29 | 375 | 375 | 374 | 375 | 43,000 |
2000/08/28 | 383 | 383 | 382 | 382 | 4,000 |
2000/08/25 | 375 | 384 | 375 | 384 | 23,000 |
2000/08/24 | 381 | 386 | 373 | 373 | 29,000 |
2000/08/23 | 381 | 383 | 379 | 379 | 42,000 |
2000/08/22 | 388 | 388 | 386 | 386 | 15,000 |
2000/08/21 | 395 | 395 | 388 | 395 | 5,000 |
2000/08/18 | 390 | 393 | 390 | 393 | 6,000 |
2000/08/17 | 410 | 410 | 393 | 393 | 4,000 |
2000/08/16 | 390 | 394 | 390 | 390 | 7,000 |
2000/08/15 | 388 | 392 | 388 | 392 | 11,000 |
2000/08/14 | 407 | 407 | 387 | 388 | 7,000 |
2000/08/11 | 386 | 387 | 386 | 387 | 6,000 |
2000/08/10 | 386 | 386 | 386 | 386 | 7,000 |
2000/08/09 | 387 | 387 | 385 | 386 | 6,000 |
2000/08/08 | 387 | 387 | 385 | 387 | 14,000 |
2000/08/07 | 385 | 387 | 385 | 387 | 10,000 |
2000/08/04 | 385 | 387 | 383 | 387 | 13,000 |
2000/08/03 | 387 | 388 | 387 | 387 | 8,000 |
2000/08/02 | 387 | 388 | 387 | 387 | 8,000 |
2000/08/01 | 390 | 395 | 387 | 387 | 15,000 |
2000/07/31 | 380 | 385 | 375 | 385 | 16,000 |
2000/07/28 | 396 | 396 | 388 | 394 | 24,000 |
2000/07/27 | 402 | 402 | 399 | 399 | 14,000 |
2000/07/26 | 400 | 401 | 400 | 400 | 15,000 |
2000/07/25 | 400 | 414 | 400 | 400 | 15,000 |
2000/07/24 | 415 | 419 | 401 | 402 | 24,000 |
2000/07/21 | 417 | 417 | 415 | 415 | 9,000 |
2000/07/19 | 414 | 416 | 410 | 416 | 18,000 |
2000/07/18 | 432 | 433 | 413 | 413 | 36,000 |
2000/07/17 | 430 | 432 | 430 | 431 | 28,000 |
2000/07/14 | 432 | 441 | 432 | 432 | 15,000 |
2000/07/13 | 429 | 430 | 429 | 430 | 11,000 |
2000/07/12 | 432 | 435 | 430 | 435 | 26,000 |
2000/07/11 | 439 | 440 | 433 | 435 | 9,000 |
2000/07/10 | 445 | 445 | 441 | 441 | 11,000 |
2000/07/07 | 449 | 450 | 440 | 440 | 22,000 |
2000/07/06 | 447 | 450 | 445 | 449 | 12,000 |
2000/07/05 | 454 | 456 | 445 | 450 | 27,000 |
2000/07/04 | 450 | 459 | 450 | 454 | 33,000 |
2000/07/03 | 450 | 454 | 448 | 448 | 30,000 |
2000/06/30 | 441 | 445 | 441 | 445 | 26,000 |
2000/06/29 | 449 | 449 | 440 | 445 | 40,000 |
2000/06/28 | 445 | 450 | 440 | 449 | 46,000 |
2000/06/27 | 430 | 445 | 430 | 445 | 58,000 |
2000/06/26 | 430 | 431 | 429 | 430 | 33,000 |
2000/06/23 | 420 | 421 | 411 | 414 | 23,000 |
2000/06/22 | 430 | 440 | 429 | 429 | 34,000 |
2000/06/21 | 420 | 434 | 420 | 433 | 25,000 |
2000/06/20 | 415 | 415 | 411 | 411 | 36,000 |
2000/06/19 | 426 | 426 | 410 | 411 | 30,000 |
2000/06/16 | 445 | 451 | 429 | 429 | 70,000 |
2000/06/15 | 450 | 450 | 441 | 441 | 63,000 |
2000/06/14 | 460 | 460 | 450 | 450 | 89,000 |
2000/06/13 | 450 | 465 | 448 | 460 | 266,000 |
2000/06/12 | 440 | 455 | 435 | 447 | 219,000 |
2000/06/09 | 415 | 430 | 415 | 425 | 133,000 |
2000/06/08 | 425 | 429 | 413 | 413 | 109,000 |
2000/06/07 | 383 | 425 | 383 | 419 | 175,000 |
2000/06/06 | 388 | 388 | 383 | 386 | 15,000 |
2000/06/05 | 384 | 387 | 381 | 386 | 28,000 |
2000/06/02 | 384 | 385 | 381 | 384 | 11,000 |
2000/06/01 | 380 | 384 | 380 | 384 | 4,000 |
2000/05/31 | 388 | 389 | 384 | 387 | 12,000 |
2000/05/30 | 387 | 387 | 384 | 385 | 9,000 |
2000/05/29 | 381 | 384 | 380 | 384 | 8,000 |
2000/05/26 | 385 | 385 | 380 | 380 | 12,000 |
2000/05/25 | 376 | 388 | 376 | 388 | 23,000 |
2000/05/24 | 375 | 379 | 375 | 376 | 22,000 |
2000/05/23 | 375 | 378 | 373 | 375 | 15,000 |
2000/05/22 | 376 | 379 | 375 | 375 | 35,000 |
2000/05/19 | 375 | 380 | 373 | 375 | 29,000 |
2000/05/18 | 380 | 381 | 375 | 375 | 58,000 |
2000/05/17 | 383 | 383 | 379 | 380 | 13,000 |
2000/05/16 | 385 | 385 | 378 | 378 | 8,000 |
2000/05/15 | 385 | 385 | 375 | 375 | 10,000 |
2000/05/12 | 370 | 376 | 370 | 375 | 9,000 |
2000/05/11 | 375 | 375 | 370 | 370 | 35,000 |
2000/05/10 | 372 | 378 | 370 | 370 | 18,000 |
2000/05/09 | 380 | 380 | 371 | 371 | 45,000 |
2000/05/08 | 381 | 390 | 380 | 380 | 13,000 |
2000/05/02 | 387 | 387 | 380 | 386 | 8,000 |
2000/05/01 | 375 | 387 | 372 | 387 | 18,000 |
2000/04/28 | 381 | 390 | 375 | 375 | 12,000 |
2000/04/27 | 380 | 383 | 380 | 380 | 8,000 |
2000/04/26 | 380 | 381 | 374 | 375 | 13,000 |
2000/04/25 | 383 | 387 | 376 | 380 | 7,000 |
2000/04/24 | 372 | 398 | 372 | 393 | 8,000 |
2000/04/21 | 372 | 373 | 372 | 373 | 4,000 |
2000/04/20 | 376 | 384 | 371 | 371 | 14,000 |
2000/04/19 | 381 | 381 | 373 | 373 | 19,000 |
2000/04/18 | 390 | 395 | 380 | 380 | 11,000 |
2000/04/17 | 380 | 390 | 370 | 390 | 30,000 |
2000/04/14 | 391 | 391 | 385 | 389 | 14,000 |
2000/04/13 | 390 | 394 | 389 | 391 | 18,000 |
2000/04/12 | 400 | 400 | 392 | 392 | 9,000 |
2000/04/11 | 398 | 400 | 393 | 393 | 20,000 |
2000/04/10 | 390 | 398 | 390 | 398 | 12,000 |
2000/04/07 | 400 | 400 | 397 | 398 | 18,000 |
2000/04/06 | 398 | 400 | 398 | 398 | 22,000 |
2000/04/05 | 390 | 400 | 390 | 398 | 27,000 |
2000/04/04 | 386 | 390 | 385 | 390 | 17,000 |
2000/04/03 | 398 | 404 | 397 | 400 | 14,000 |
2000/03/31 | 387 | 387 | 375 | 375 | 13,000 |
2000/03/30 | 390 | 390 | 380 | 387 | 16,000 |
2000/03/29 | 390 | 399 | 390 | 395 | 14,000 |
2000/03/28 | 408 | 408 | 392 | 393 | 12,000 |
2000/03/27 | 394 | 408 | 393 | 408 | 36,000 |
2000/03/24 | 385 | 392 | 380 | 392 | 31,000 |
2000/03/23 | 370 | 370 | 365 | 367 | 36,000 |
2000/03/22 | 379 | 380 | 368 | 377 | 38,000 |
2000/03/21 | 380 | 385 | 375 | 380 | 8,000 |
2000/03/17 | 365 | 385 | 365 | 385 | 20,000 |
2000/03/16 | 365 | 380 | 365 | 380 | 13,000 |
2000/03/15 | 370 | 371 | 365 | 366 | 27,000 |
2000/03/14 | 368 | 370 | 368 | 368 | 18,000 |
2000/03/13 | 379 | 379 | 368 | 371 | 31,000 |
2000/03/10 | 395 | 395 | 368 | 369 | 57,000 |
2000/03/09 | 375 | 375 | 365 | 365 | 17,000 |
2000/03/08 | 376 | 376 | 365 | 370 | 20,000 |
2000/03/07 | 389 | 389 | 365 | 374 | 20,000 |
2000/03/06 | 394 | 397 | 390 | 391 | 23,000 |
2000/03/03 | 397 | 398 | 390 | 392 | 55,000 |
2000/03/02 | 381 | 384 | 376 | 376 | 19,000 |
2000/03/01 | 388 | 388 | 376 | 376 | 11,000 |
2000/02/29 | 382 | 388 | 382 | 388 | 14,000 |
2000/02/28 | 390 | 390 | 380 | 380 | 18,000 |
2000/02/25 | 377 | 385 | 371 | 385 | 21,000 |
2000/02/24 | 364 | 370 | 363 | 365 | 19,000 |
2000/02/23 | 384 | 384 | 369 | 374 | 11,000 |
2000/02/22 | 365 | 366 | 364 | 364 | 13,000 |
2000/02/21 | 360 | 369 | 360 | 369 | 13,000 |
2000/02/18 | 369 | 370 | 363 | 364 | 36,000 |
2000/02/17 | 370 | 370 | 365 | 369 | 35,000 |
2000/02/16 | 365 | 368 | 365 | 368 | 11,000 |
2000/02/15 | 366 | 367 | 365 | 365 | 33,000 |
2000/02/14 | 362 | 371 | 362 | 366 | 34,000 |
2000/02/10 | 375 | 379 | 374 | 379 | 24,000 |
2000/02/09 | 379 | 381 | 374 | 378 | 52,000 |
2000/02/08 | 401 | 403 | 377 | 378 | 34,000 |
2000/02/07 | 397 | 408 | 397 | 399 | 66,000 |
2000/02/04 | 383 | 393 | 378 | 391 | 44,000 |
2000/02/03 | 370 | 384 | 370 | 373 | 34,000 |
2000/02/02 | 370 | 374 | 369 | 369 | 39,000 |
2000/02/01 | 371 | 373 | 369 | 369 | 93,000 |
2000/01/31 | 378 | 385 | 368 | 368 | 63,000 |
2000/01/28 | 363 | 374 | 363 | 374 | 58,000 |
2000/01/27 | 371 | 371 | 361 | 362 | 84,000 |
2000/01/26 | 372 | 374 | 370 | 370 | 88,000 |
2000/01/25 | 383 | 384 | 372 | 372 | 84,000 |
2000/01/24 | 388 | 390 | 380 | 383 | 134,000 |
2000/01/21 | 390 | 390 | 385 | 388 | 58,000 |
2000/01/20 | 400 | 401 | 394 | 399 | 39,000 |
2000/01/19 | 400 | 410 | 400 | 403 | 54,000 |
2000/01/18 | 398 | 402 | 397 | 397 | 115,000 |
2000/01/17 | 393 | 399 | 393 | 396 | 82,000 |
2000/01/14 | 397 | 400 | 387 | 390 | 68,000 |
2000/01/13 | 391 | 400 | 385 | 394 | 111,000 |
2000/01/12 | 400 | 400 | 390 | 390 | 26,000 |
2000/01/11 | 400 | 400 | 400 | 400 | 11,000 |
2000/01/07 | 400 | 401 | 400 | 400 | 15,000 |
2000/01/06 | 400 | 400 | 381 | 400 | 51,000 |
2000/01/05 | 400 | 400 | 400 | 400 | 5,000 |
2000/01/04 | 402 | 403 | 402 | 403 | 4,000 |