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
2004/12/30 571 572 570 570 22,000
2004/12/29 565 568 550 568 24,000
2004/12/28 560 568 560 568 11,000
2004/12/27 570 570 555 563 19,000
2004/12/24 576 577 570 574 35,000
2004/12/22 577 577 575 576 20,000
2004/12/21 575 577 575 576 12,000
2004/12/20 572 574 569 574 11,000
2004/12/17 573 573 569 571 18,000
2004/12/16 574 574 567 572 14,000
2004/12/15 580 580 569 572 23,000
2004/12/14 559 570 559 570 24,000
2004/12/13 557 558 556 556 9,000
2004/12/10 550 559 550 556 45,000
2004/12/09 550 550 546 550 12,000
2004/12/08 550 550 543 545 6,000
2004/12/07 550 550 549 550 10,000
2004/12/06 550 550 550 550 3,000
2004/12/03 540 549 539 545 14,000
2004/12/02 548 550 548 550 34,000
2004/12/01 537 548 537 545 12,000
2004/11/30 550 550 543 545 32,000
2004/11/29 542 549 542 542 23,000
2004/11/26 549 553 547 547 11,000
2004/11/25 548 548 546 547 5,000
2004/11/24 550 550 548 548 25,000
2004/11/22 549 560 547 552 34,000
2004/11/19 548 550 546 548 14,000
2004/11/18 548 549 545 545 21,000
2004/11/17 549 549 545 548 11,000
2004/11/16 550 550 545 548 40,000
2004/11/15 530 550 529 550 84,000
2004/11/12 510 520 508 520 32,000
2004/11/11 512 515 506 510 34,000
2004/11/10 510 518 509 512 18,000
2004/11/09 510 519 510 510 48,000
2004/11/08 510 510 505 510 10,000
2004/11/05 510 517 501 507 11,000
2004/11/04 509 510 509 510 8,000
2004/11/02 505 509 505 509 3,000
2004/11/01 518 518 500 500 16,000
2004/10/29 511 519 500 519 11,000
2004/10/28 521 521 512 514 4,000
2004/10/27 511 522 511 521 5,000
2004/10/26 530 530 528 528 6,000
2004/10/25 510 530 510 530 9,000
2004/10/22 530 530 510 511 7,000
2004/10/21 535 535 520 535 15,000
2004/10/20 531 531 520 521 17,000
2004/10/19 538 538 529 529 13,000
2004/10/18 535 538 530 538 5,000
2004/10/15 526 530 526 527 8,000
2004/10/14 540 541 540 541 15,000
2004/10/13 540 545 540 545 26,000
2004/10/12 532 545 532 545 21,000
2004/10/08 544 544 524 533 4,000
2004/10/07 539 545 538 545 35,000
2004/10/06 530 539 524 539 18,000
2004/10/05 515 530 515 530 38,000
2004/10/04 537 537 522 525 31,000
2004/10/01 539 543 532 536 58,000
2004/09/30 521 545 520 540 86,000
2004/09/29 521 521 518 520 17,000
2004/09/28 519 521 511 521 25,000
2004/09/27 514 525 510 525 41,000
2004/09/24 508 515 503 515 15,000
2004/09/22 503 510 501 505 38,000
2004/09/21 506 506 503 503 22,000
2004/09/17 507 510 505 505 27,000
2004/09/16 498 507 495 507 18,000
2004/09/15 505 506 500 505 9,000
2004/09/14 505 509 500 508 19,000
2004/09/13 494 512 494 512 21,000
2004/09/10 496 500 491 494 45,000
2004/09/09 496 496 491 491 7,000
2004/09/08 509 510 496 496 16,000
2004/09/07 505 510 500 505 16,000
2004/09/06 496 509 495 509 6,000
2004/09/03 516 516 500 500 17,000
2004/09/02 496 510 495 510 38,000
2004/09/01 499 501 499 500 13,000
2004/08/31 500 500 495 500 13,000
2004/08/30 501 503 500 500 18,000
2004/08/27 499 503 495 500 51,000
2004/08/26 488 497 488 493 8,000
2004/08/25 485 485 485 485 3,000
2004/08/24 483 485 483 485 4,000
2004/08/23 489 490 484 489 10,000
2004/08/20 475 484 475 484 4,000
2004/08/19 474 478 474 478 12,000
2004/08/18 475 478 475 478 4,000
2004/08/17 476 477 475 475 13,000
2004/08/16 477 478 475 476 10,000
2004/08/13 480 480 475 475 16,000
2004/08/12 479 479 479 479 2,000
2004/08/11 482 488 482 488 4,000
2004/08/10 478 481 478 480 5,000
2004/08/09 482 488 482 488 11,000
2004/08/06 481 487 481 486 9,000
2004/08/05 486 487 486 486 5,000
2004/08/04 493 493 485 485 18,000
2004/08/03 492 499 492 494 3,000
2004/08/02 496 500 490 490 32,000
2004/07/30 485 496 485 496 12,000
2004/07/29 490 490 490 490 5,000
2004/07/28 491 496 485 496 24,000
2004/07/27 495 495 486 486 12,000
2004/07/26 491 495 490 495 15,000
2004/07/23 495 495 490 490 22,000
2004/07/22 495 495 495 495 8,000
2004/07/21 496 498 495 495 7,000
2004/07/20 495 495 490 490 8,000
2004/07/16 491 492 491 492 12,000
2004/07/15 498 498 491 494 12,000
2004/07/14 493 499 493 499 15,000
2004/07/13 493 495 493 493 11,000
2004/07/12 495 498 493 498 22,000
2004/07/09 492 495 485 490 17,000
2004/07/08 483 490 483 484 17,000
2004/07/07 489 490 485 485 22,000
2004/07/06 486 490 482 490 28,000
2004/07/05 490 490 481 481 12,000
2004/07/02 484 494 484 494 16,000
2004/07/01 493 500 493 493 5,000
2004/06/30 496 496 490 490 10,000
2004/06/29 498 500 497 497 34,000
2004/06/28 490 498 490 498 26,000
2004/06/25 490 490 486 489 27,000
2004/06/24 486 489 485 489 8,000
2004/06/23 484 485 482 482 9,000
2004/06/22 490 490 484 484 15,000
2004/06/21 484 489 484 484 11,000
2004/06/18 485 489 483 483 18,000
2004/06/17 494 494 490 490 18,000
2004/06/16 490 495 490 495 18,000
2004/06/15 488 493 484 490 29,000
2004/06/14 482 487 481 485 9,000
2004/06/11 481 481 480 481 50,000
2004/06/10 483 487 483 484 9,000
2004/06/09 490 490 480 483 3,000
2004/06/08 476 490 476 485 29,000
2004/06/07 480 490 479 481 26,000
2004/06/04 475 485 475 475 24,000
2004/06/03 490 499 480 480 35,000
2004/06/02 490 490 490 490 11,000
2004/06/01 495 495 490 490 16,000
2004/05/31 489 495 488 495 6,000
2004/05/28 494 495 487 489 26,000
2004/05/27 488 500 483 500 102,000
2004/05/26 475 492 475 484 66,000
2004/05/25 465 469 465 468 21,000
2004/05/24 454 465 453 465 22,000
2004/05/21 455 455 449 449 5,000
2004/05/20 456 456 440 445 16,000
2004/05/19 433 435 424 435 17,000
2004/05/18 430 438 430 431 11,000
2004/05/17 441 442 430 440 18,000
2004/05/14 450 452 440 451 43,000
2004/05/13 463 463 440 440 46,000
2004/05/12 461 461 450 459 31,000
2004/05/11 440 460 439 451 34,000
2004/05/10 468 468 440 440 75,000
2004/05/07 461 469 460 468 30,000
2004/05/06 471 471 464 470 25,000
2004/04/30 464 473 463 467 21,000
2004/04/28 462 470 462 463 19,000
2004/04/27 464 474 463 465 15,000
2004/04/26 467 467 460 462 31,000
2004/04/23 472 472 470 472 16,000
2004/04/22 472 474 471 472 16,000
2004/04/21 461 473 461 473 30,000
2004/04/20 457 465 448 460 141,000
2004/04/19 501 501 477 477 42,000
2004/04/16 498 499 492 498 12,000
2004/04/15 508 508 493 493 16,000
2004/04/14 516 516 507 510 25,000
2004/04/13 500 517 499 517 53,000
2004/04/12 495 498 485 497 36,000
2004/04/09 480 500 480 490 75,000
2004/04/08 483 510 479 510 95,000
2004/04/07 485 485 475 475 21,000
2004/04/06 484 484 476 484 44,000
2004/04/05 484 484 480 482 16,000
2004/04/02 474 485 473 473 31,000
2004/04/01 484 484 474 474 3,000
2004/03/31 480 485 475 484 21,000
2004/03/30 484 485 475 480 23,000
2004/03/29 477 483 476 483 44,000
2004/03/26 478 478 475 475 6,000
2004/03/25 464 480 464 478 47,000
2004/03/24 464 473 462 473 24,000
2004/03/23 465 469 463 463 14,000
2004/03/22 467 475 466 474 17,000
2004/03/19 456 468 456 468 40,000
2004/03/18 462 470 455 466 57,000
2004/03/17 472 477 470 477 31,000
2004/03/16 475 479 470 470 56,000
2004/03/15 466 471 460 471 56,000
2004/03/12 432 469 431 469 95,000
2004/03/11 438 438 434 435 25,000
2004/03/10 437 439 437 437 12,000
2004/03/09 434 436 433 436 10,000
2004/03/08 439 439 434 435 33,000
2004/03/05 434 434 430 434 18,000
2004/03/04 432 434 430 431 15,000
2004/03/03 426 435 425 435 19,000
2004/03/02 440 440 429 429 22,000
2004/03/01 425 440 425 439 44,000
2004/02/27 439 439 430 430 25,000
2004/02/26 430 439 428 439 57,000
2004/02/25 413 433 413 430 62,000
2004/02/24 412 412 410 410 5,000
2004/02/23 410 413 410 412 12,000
2004/02/20 416 417 410 410 30,000
2004/02/19 419 419 415 415 5,000
2004/02/18 420 420 414 419 13,000
2004/02/17 415 419 414 419 12,000
2004/02/16 419 420 410 411 23,000
2004/02/13 410 419 410 419 31,000
2004/02/12 407 410 407 410 14,000
2004/02/10 405 408 398 408 19,000
2004/02/09 402 402 402 402 2,000
2004/02/06 409 409 402 402 7,000
2004/02/05 403 409 401 405 10,000
2004/02/04 403 406 403 403 5,000
2004/02/03 410 410 402 403 13,000
2004/02/02 404 410 402 410 9,000
2004/01/30 404 405 402 402 20,000
2004/01/29 412 412 399 403 16,000
2004/01/28 406 414 406 413 41,000
2004/01/27 398 406 397 406 61,000
2004/01/26 397 398 390 391 26,000
2004/01/23 395 397 394 394 14,000
2004/01/22 395 395 395 395 8,000
2004/01/21 393 395 391 395 20,000
2004/01/20 395 395 392 393 10,000
2004/01/19 395 396 392 392 7,000
2004/01/16 394 397 394 395 11,000
2004/01/15 396 396 393 395 15,000
2004/01/14 398 398 395 396 9,000
2004/01/13 394 398 394 397 7,000
2004/01/09 393 398 393 394 21,000
2004/01/08 391 394 390 394 9,000
2004/01/07 395 395 389 392 21,000
2004/01/06 398 398 390 393 21,000
2004/01/05 395 397 395 395 11,000

このページの先頭へ