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 |
---|---|---|---|---|---|
2002/12/27 | 375 | 375 | 370 | 373 | 31,000 |
2002/12/26 | 366 | 367 | 364 | 364 | 15,000 |
2002/12/25 | 366 | 366 | 364 | 365 | 12,000 |
2002/12/24 | 374 | 377 | 366 | 366 | 23,000 |
2002/12/20 | 342 | 379 | 342 | 379 | 60,000 |
2002/12/19 | 350 | 352 | 335 | 352 | 55,000 |
2002/12/18 | 363 | 363 | 351 | 351 | 13,000 |
2002/12/17 | 369 | 370 | 362 | 363 | 13,000 |
2002/12/16 | 371 | 371 | 361 | 361 | 8,000 |
2002/12/13 | 370 | 373 | 367 | 373 | 37,000 |
2002/12/12 | 365 | 374 | 364 | 370 | 19,000 |
2002/12/11 | 374 | 374 | 364 | 364 | 11,000 |
2002/12/10 | 361 | 375 | 355 | 375 | 145,000 |
2002/12/09 | 369 | 369 | 361 | 361 | 12,000 |
2002/12/06 | 369 | 369 | 365 | 369 | 5,000 |
2002/12/05 | 370 | 370 | 366 | 366 | 6,000 |
2002/12/04 | 380 | 380 | 366 | 366 | 5,000 |
2002/12/03 | 374 | 380 | 373 | 380 | 18,000 |
2002/12/02 | 370 | 380 | 365 | 379 | 14,000 |
2002/11/29 | 375 | 380 | 375 | 379 | 22,000 |
2002/11/28 | 375 | 378 | 370 | 374 | 28,000 |
2002/11/27 | 360 | 377 | 360 | 365 | 11,000 |
2002/11/26 | 378 | 378 | 363 | 370 | 180,000 |
2002/11/25 | 378 | 378 | 368 | 378 | 11,000 |
2002/11/22 | 375 | 377 | 368 | 368 | 13,000 |
2002/11/21 | 370 | 370 | 370 | 370 | 2,000 |
2002/11/20 | 359 | 373 | 355 | 360 | 24,000 |
2002/11/19 | 356 | 365 | 356 | 364 | 17,000 |
2002/11/18 | 364 | 364 | 350 | 356 | 15,000 |
2002/11/15 | 363 | 372 | 363 | 369 | 6,000 |
2002/11/14 | 370 | 374 | 370 | 372 | 13,000 |
2002/11/13 | 367 | 380 | 364 | 371 | 104,000 |
2002/11/12 | 359 | 364 | 356 | 363 | 12,000 |
2002/11/11 | 363 | 365 | 363 | 364 | 8,000 |
2002/11/08 | 377 | 377 | 367 | 367 | 11,000 |
2002/11/07 | 375 | 376 | 367 | 376 | 16,000 |
2002/11/06 | 380 | 380 | 371 | 372 | 16,000 |
2002/11/05 | 375 | 376 | 372 | 375 | 12,000 |
2002/11/01 | 365 | 370 | 365 | 370 | 6,000 |
2002/10/31 | 380 | 380 | 371 | 380 | 18,000 |
2002/10/30 | 379 | 379 | 376 | 379 | 13,000 |
2002/10/29 | 372 | 379 | 372 | 379 | 14,000 |
2002/10/28 | 378 | 380 | 372 | 377 | 15,000 |
2002/10/25 | 359 | 378 | 357 | 378 | 141,000 |
2002/10/24 | 369 | 370 | 361 | 361 | 13,000 |
2002/10/23 | 360 | 370 | 360 | 365 | 7,000 |
2002/10/22 | 371 | 371 | 365 | 370 | 13,000 |
2002/10/21 | 375 | 375 | 359 | 370 | 17,000 |
2002/10/18 | 369 | 372 | 362 | 370 | 347,000 |
2002/10/17 | 370 | 370 | 369 | 369 | 9,000 |
2002/10/16 | 369 | 369 | 363 | 368 | 8,000 |
2002/10/15 | 361 | 369 | 361 | 369 | 12,000 |
2002/10/11 | 370 | 370 | 363 | 370 | 17,000 |
2002/10/10 | 363 | 363 | 345 | 360 | 12,000 |
2002/10/09 | 342 | 348 | 342 | 348 | 4,000 |
2002/10/08 | 350 | 356 | 346 | 351 | 10,000 |
2002/10/07 | 349 | 361 | 349 | 357 | 13,000 |
2002/10/04 | 358 | 369 | 358 | 369 | 5,000 |
2002/10/03 | 370 | 370 | 358 | 358 | 11,000 |
2002/10/02 | 364 | 370 | 364 | 365 | 7,000 |
2002/10/01 | 370 | 370 | 362 | 362 | 10,000 |
2002/09/30 | 363 | 370 | 363 | 365 | 8,000 |
2002/09/27 | 361 | 373 | 361 | 373 | 11,000 |
2002/09/26 | 360 | 364 | 360 | 360 | 14,000 |
2002/09/25 | 360 | 360 | 358 | 360 | 8,000 |
2002/09/24 | 364 | 364 | 359 | 364 | 8,000 |
2002/09/20 | 350 | 371 | 350 | 369 | 21,000 |
2002/09/19 | 357 | 360 | 350 | 350 | 10,000 |
2002/09/18 | 353 | 353 | 340 | 342 | 6,000 |
2002/09/17 | 350 | 358 | 350 | 357 | 77,000 |
2002/09/13 | 360 | 360 | 350 | 350 | 32,000 |
2002/09/12 | 345 | 349 | 340 | 349 | 8,000 |
2002/09/11 | 333 | 345 | 331 | 344 | 15,000 |
2002/09/10 | 346 | 347 | 342 | 345 | 10,000 |
2002/09/09 | 330 | 346 | 326 | 346 | 28,000 |
2002/09/06 | 344 | 344 | 325 | 325 | 24,000 |
2002/09/05 | 350 | 351 | 344 | 347 | 21,000 |
2002/09/04 | 352 | 355 | 350 | 350 | 12,000 |
2002/09/03 | 366 | 366 | 352 | 352 | 15,000 |
2002/09/02 | 377 | 377 | 365 | 369 | 8,000 |
2002/08/30 | 370 | 379 | 367 | 379 | 17,000 |
2002/08/29 | 365 | 371 | 365 | 365 | 9,000 |
2002/08/28 | 378 | 378 | 365 | 365 | 9,000 |
2002/08/27 | 379 | 380 | 372 | 377 | 15,000 |
2002/08/26 | 375 | 379 | 370 | 378 | 21,000 |
2002/08/23 | 375 | 375 | 370 | 375 | 11,000 |
2002/08/22 | 369 | 375 | 367 | 375 | 10,000 |
2002/08/21 | 361 | 368 | 361 | 368 | 7,000 |
2002/08/20 | 353 | 361 | 353 | 361 | 9,000 |
2002/08/19 | 371 | 371 | 352 | 353 | 17,000 |
2002/08/16 | 367 | 370 | 367 | 368 | 9,000 |
2002/08/15 | 370 | 370 | 367 | 367 | 8,000 |
2002/08/14 | 369 | 369 | 367 | 367 | 8,000 |
2002/08/13 | 370 | 370 | 361 | 365 | 8,000 |
2002/08/12 | 362 | 366 | 362 | 363 | 6,000 |
2002/08/09 | 362 | 365 | 361 | 361 | 13,000 |
2002/08/08 | 362 | 362 | 358 | 361 | 8,000 |
2002/08/07 | 356 | 363 | 356 | 363 | 18,000 |
2002/08/06 | 354 | 355 | 353 | 355 | 8,000 |
2002/08/05 | 353 | 355 | 353 | 354 | 11,000 |
2002/08/02 | 362 | 362 | 355 | 355 | 10,000 |
2002/08/01 | 362 | 363 | 360 | 360 | 13,000 |
2002/07/31 | 370 | 370 | 362 | 369 | 10,000 |
2002/07/30 | 370 | 370 | 366 | 366 | 7,000 |
2002/07/29 | 370 | 375 | 370 | 374 | 37,000 |
2002/07/26 | 369 | 375 | 367 | 370 | 25,000 |
2002/07/25 | 363 | 367 | 363 | 365 | 5,000 |
2002/07/24 | 360 | 370 | 360 | 361 | 4,000 |
2002/07/23 | 370 | 370 | 369 | 370 | 10,000 |
2002/07/22 | 369 | 374 | 369 | 370 | 14,000 |
2002/07/19 | 365 | 370 | 365 | 370 | 5,000 |
2002/07/18 | 376 | 376 | 370 | 375 | 10,000 |
2002/07/17 | 366 | 366 | 364 | 365 | 8,000 |
2002/07/16 | 376 | 376 | 371 | 371 | 8,000 |
2002/07/15 | 375 | 378 | 375 | 376 | 9,000 |
2002/07/12 | 375 | 378 | 375 | 375 | 4,000 |
2002/07/11 | 378 | 378 | 375 | 375 | 7,000 |
2002/07/10 | 379 | 380 | 371 | 380 | 14,000 |
2002/07/09 | 379 | 380 | 378 | 380 | 8,000 |
2002/07/08 | 380 | 380 | 373 | 379 | 20,000 |
2002/07/05 | 380 | 380 | 378 | 380 | 8,000 |
2002/07/04 | 380 | 380 | 375 | 379 | 9,000 |
2002/07/03 | 380 | 382 | 371 | 382 | 11,000 |
2002/07/02 | 382 | 382 | 370 | 382 | 7,000 |
2002/07/01 | 382 | 384 | 376 | 384 | 8,000 |
2002/06/28 | 365 | 383 | 363 | 383 | 16,000 |
2002/06/27 | 380 | 382 | 365 | 365 | 14,000 |
2002/06/26 | 380 | 384 | 365 | 378 | 17,000 |
2002/06/25 | 380 | 383 | 375 | 380 | 23,000 |
2002/06/24 | 380 | 380 | 378 | 378 | 10,000 |
2002/06/21 | 373 | 380 | 373 | 380 | 75,000 |
2002/06/20 | 361 | 375 | 361 | 375 | 36,000 |
2002/06/19 | 363 | 367 | 360 | 365 | 16,000 |
2002/06/18 | 361 | 370 | 359 | 363 | 21,000 |
2002/06/17 | 363 | 371 | 360 | 361 | 14,000 |
2002/06/14 | 362 | 368 | 362 | 368 | 54,000 |
2002/06/13 | 370 | 374 | 367 | 374 | 7,000 |
2002/06/12 | 375 | 375 | 366 | 371 | 6,000 |
2002/06/11 | 370 | 370 | 367 | 370 | 11,000 |
2002/06/10 | 371 | 371 | 367 | 370 | 10,000 |
2002/06/07 | 375 | 379 | 370 | 370 | 14,000 |
2002/06/06 | 371 | 371 | 368 | 370 | 18,000 |
2002/06/05 | 372 | 373 | 370 | 370 | 20,000 |
2002/06/04 | 371 | 372 | 368 | 372 | 14,000 |
2002/06/03 | 380 | 380 | 372 | 372 | 17,000 |
2002/05/31 | 378 | 380 | 370 | 370 | 34,000 |
2002/05/30 | 375 | 376 | 372 | 372 | 20,000 |
2002/05/29 | 375 | 377 | 373 | 374 | 20,000 |
2002/05/28 | 373 | 375 | 372 | 373 | 31,000 |
2002/05/27 | 375 | 375 | 371 | 371 | 32,000 |
2002/05/24 | 370 | 373 | 370 | 373 | 13,000 |
2002/05/23 | 374 | 374 | 370 | 374 | 16,000 |
2002/05/22 | 374 | 374 | 370 | 372 | 17,000 |
2002/05/21 | 371 | 373 | 370 | 373 | 29,000 |
2002/05/20 | 371 | 373 | 370 | 372 | 18,000 |
2002/05/17 | 368 | 370 | 365 | 370 | 22,000 |
2002/05/16 | 366 | 368 | 360 | 365 | 19,000 |
2002/05/15 | 365 | 365 | 365 | 365 | 9,000 |
2002/05/14 | 361 | 365 | 361 | 365 | 11,000 |
2002/05/13 | 367 | 369 | 361 | 361 | 14,000 |
2002/05/10 | 371 | 371 | 366 | 366 | 10,000 |
2002/05/09 | 365 | 375 | 365 | 371 | 17,000 |
2002/05/08 | 365 | 369 | 365 | 368 | 9,000 |
2002/05/07 | 371 | 373 | 368 | 370 | 9,000 |
2002/05/02 | 368 | 374 | 368 | 369 | 12,000 |
2002/05/01 | 369 | 373 | 368 | 368 | 11,000 |
2002/04/30 | 375 | 375 | 369 | 370 | 14,000 |
2002/04/26 | 378 | 379 | 370 | 375 | 22,000 |
2002/04/25 | 372 | 378 | 372 | 378 | 16,000 |
2002/04/24 | 380 | 380 | 373 | 380 | 17,000 |
2002/04/23 | 385 | 386 | 380 | 380 | 17,000 |
2002/04/22 | 382 | 389 | 382 | 389 | 11,000 |
2002/04/19 | 385 | 389 | 383 | 389 | 19,000 |
2002/04/18 | 390 | 390 | 385 | 388 | 10,000 |
2002/04/17 | 389 | 390 | 385 | 389 | 7,000 |
2002/04/16 | 390 | 390 | 380 | 388 | 14,000 |
2002/04/15 | 380 | 384 | 380 | 380 | 6,000 |
2002/04/12 | 380 | 390 | 380 | 390 | 10,000 |
2002/04/11 | 388 | 390 | 378 | 385 | 7,000 |
2002/04/10 | 383 | 388 | 383 | 388 | 8,000 |
2002/04/09 | 387 | 388 | 385 | 388 | 8,000 |
2002/04/08 | 388 | 388 | 388 | 388 | 3,000 |
2002/04/05 | 389 | 389 | 378 | 388 | 8,000 |
2002/04/04 | 390 | 390 | 383 | 388 | 14,000 |
2002/04/03 | 385 | 389 | 385 | 387 | 6,000 |
2002/04/02 | 363 | 386 | 363 | 380 | 11,000 |
2002/04/01 | 369 | 369 | 363 | 363 | 10,000 |
2002/03/29 | 376 | 376 | 365 | 365 | 7,000 |
2002/03/28 | 374 | 392 | 374 | 392 | 7,000 |
2002/03/27 | 394 | 394 | 390 | 394 | 13,000 |
2002/03/26 | 381 | 394 | 381 | 394 | 20,000 |
2002/03/25 | 378 | 393 | 375 | 380 | 17,000 |
2002/03/22 | 376 | 376 | 361 | 363 | 13,000 |
2002/03/20 | 375 | 380 | 375 | 376 | 9,000 |
2002/03/19 | 376 | 380 | 375 | 380 | 13,000 |
2002/03/18 | 388 | 388 | 379 | 379 | 10,000 |
2002/03/15 | 382 | 382 | 378 | 378 | 7,000 |
2002/03/14 | 386 | 386 | 378 | 382 | 9,000 |
2002/03/13 | 390 | 390 | 376 | 376 | 11,000 |
2002/03/12 | 390 | 390 | 381 | 381 | 6,000 |
2002/03/11 | 389 | 390 | 370 | 389 | 11,000 |
2002/03/08 | 392 | 393 | 388 | 393 | 81,000 |
2002/03/07 | 382 | 389 | 381 | 384 | 13,000 |
2002/03/06 | 392 | 393 | 382 | 390 | 25,000 |
2002/03/05 | 395 | 395 | 381 | 393 | 16,000 |
2002/03/04 | 398 | 400 | 395 | 395 | 19,000 |
2002/03/01 | 390 | 390 | 375 | 390 | 19,000 |
2002/02/28 | 388 | 390 | 383 | 390 | 25,000 |
2002/02/27 | 385 | 398 | 385 | 390 | 22,000 |
2002/02/26 | 370 | 380 | 370 | 380 | 35,000 |
2002/02/25 | 364 | 370 | 364 | 370 | 9,000 |
2002/02/22 | 364 | 365 | 360 | 364 | 8,000 |
2002/02/21 | 369 | 370 | 360 | 370 | 9,000 |
2002/02/20 | 345 | 369 | 345 | 369 | 8,000 |
2002/02/19 | 370 | 370 | 353 | 355 | 11,000 |
2002/02/18 | 370 | 374 | 370 | 370 | 12,000 |
2002/02/15 | 365 | 370 | 365 | 370 | 11,000 |
2002/02/14 | 364 | 365 | 362 | 365 | 8,000 |
2002/02/13 | 362 | 367 | 360 | 366 | 15,000 |
2002/02/12 | 352 | 360 | 352 | 360 | 11,000 |
2002/02/08 | 352 | 352 | 343 | 351 | 18,000 |
2002/02/07 | 332 | 332 | 332 | 332 | 4,000 |
2002/02/06 | 332 | 332 | 332 | 332 | 2,000 |
2002/02/05 | 337 | 337 | 335 | 335 | 10,000 |
2002/02/04 | 338 | 338 | 338 | 338 | 2,000 |
2002/02/01 | 337 | 338 | 336 | 338 | 13,000 |
2002/01/31 | 360 | 360 | 340 | 346 | 24,000 |
2002/01/30 | 360 | 362 | 358 | 362 | 6,000 |
2002/01/29 | 360 | 362 | 360 | 362 | 5,000 |
2002/01/28 | 361 | 362 | 358 | 362 | 7,000 |
2002/01/25 | 360 | 362 | 360 | 362 | 10,000 |
2002/01/24 | 356 | 360 | 356 | 360 | 8,000 |
2002/01/23 | 344 | 356 | 338 | 356 | 8,000 |
2002/01/22 | 350 | 350 | 332 | 345 | 18,000 |
2002/01/21 | 360 | 360 | 355 | 359 | 16,000 |
2002/01/18 | 350 | 355 | 350 | 355 | 10,000 |
2002/01/17 | 347 | 350 | 347 | 350 | 5,000 |
2002/01/16 | 338 | 351 | 337 | 337 | 7,000 |
2002/01/15 | 334 | 354 | 334 | 352 | 10,000 |
2002/01/11 | 330 | 335 | 330 | 335 | 16,000 |
2002/01/10 | 337 | 339 | 334 | 339 | 15,000 |
2002/01/09 | 350 | 358 | 350 | 352 | 6,000 |
2002/01/08 | 353 | 353 | 348 | 348 | 10,000 |
2002/01/07 | 347 | 352 | 347 | 352 | 3,000 |
2002/01/04 | 354 | 354 | 345 | 345 | 5,000 |