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 |
---|---|---|---|---|---|
2005/12/30 | 1,015 | 1,017 | 1,007 | 1,010 | 41,100 |
2005/12/29 | 1,020 | 1,023 | 1,013 | 1,013 | 85,600 |
2005/12/28 | 1,039 | 1,039 | 1,007 | 1,015 | 87,200 |
2005/12/27 | 1,001 | 1,046 | 1,001 | 1,041 | 135,600 |
2005/12/26 | 1,103 | 1,110 | 1,080 | 1,091 | 134,500 |
2005/12/22 | 1,056 | 1,102 | 1,056 | 1,100 | 144,100 |
2005/12/21 | 1,050 | 1,059 | 1,050 | 1,055 | 129,500 |
2005/12/20 | 1,080 | 1,081 | 1,051 | 1,063 | 116,500 |
2005/12/19 | 1,105 | 1,105 | 1,082 | 1,089 | 91,000 |
2005/12/16 | 1,130 | 1,130 | 1,099 | 1,109 | 81,200 |
2005/12/15 | 1,120 | 1,133 | 1,118 | 1,124 | 47,000 |
2005/12/14 | 1,141 | 1,144 | 1,120 | 1,120 | 102,800 |
2005/12/13 | 1,145 | 1,148 | 1,141 | 1,144 | 53,800 |
2005/12/12 | 1,144 | 1,149 | 1,140 | 1,140 | 63,600 |
2005/12/09 | 1,120 | 1,145 | 1,120 | 1,139 | 84,200 |
2005/12/08 | 1,150 | 1,150 | 1,110 | 1,121 | 76,700 |
2005/12/07 | 1,165 | 1,168 | 1,147 | 1,149 | 75,300 |
2005/12/06 | 1,170 | 1,175 | 1,162 | 1,164 | 81,400 |
2005/12/05 | 1,164 | 1,170 | 1,155 | 1,166 | 105,500 |
2005/12/02 | 1,115 | 1,150 | 1,113 | 1,149 | 112,200 |
2005/12/01 | 1,091 | 1,114 | 1,090 | 1,108 | 85,900 |
2005/11/30 | 1,170 | 1,175 | 1,090 | 1,100 | 192,800 |
2005/11/29 | 1,160 | 1,179 | 1,160 | 1,161 | 132,000 |
2005/11/28 | 1,180 | 1,290 | 1,135 | 1,155 | 346,600 |
2005/11/25 | 1,098 | 1,130 | 1,093 | 1,129 | 151,600 |
2005/11/24 | 1,067 | 1,094 | 1,062 | 1,081 | 151,800 |
2005/11/22 | 1,030 | 1,050 | 1,027 | 1,047 | 110,500 |
2005/11/21 | 1,011 | 1,029 | 1,011 | 1,018 | 80,000 |
2005/11/18 | 1,007 | 1,010 | 1,001 | 1,008 | 58,900 |
2005/11/17 | 998 | 1,010 | 996 | 1,000 | 86,000 |
2005/11/16 | 985 | 995 | 984 | 995 | 56,400 |
2005/11/15 | 990 | 990 | 977 | 984 | 41,000 |
2005/11/14 | 980 | 989 | 975 | 980 | 31,400 |
2005/11/11 | 970 | 970 | 963 | 968 | 31,700 |
2005/11/10 | 970 | 978 | 954 | 964 | 63,200 |
2005/11/09 | 958 | 972 | 954 | 966 | 52,600 |
2005/11/08 | 950 | 960 | 946 | 952 | 41,200 |
2005/11/07 | 940 | 942 | 936 | 940 | 30,300 |
2005/11/04 | 931 | 934 | 920 | 928 | 42,400 |
2005/11/02 | 924 | 929 | 922 | 924 | 27,200 |
2005/11/01 | 923 | 923 | 918 | 920 | 8,900 |
2005/10/31 | 920 | 925 | 913 | 913 | 49,700 |
2005/10/28 | 910 | 918 | 910 | 917 | 25,600 |
2005/10/27 | 914 | 914 | 906 | 909 | 28,300 |
2005/10/26 | 901 | 914 | 901 | 912 | 23,600 |
2005/10/25 | 908 | 918 | 901 | 901 | 54,300 |
2005/10/24 | 918 | 918 | 908 | 909 | 35,100 |
2005/10/21 | 910 | 920 | 910 | 918 | 32,500 |
2005/10/20 | 925 | 928 | 912 | 920 | 39,100 |
2005/10/19 | 930 | 930 | 920 | 923 | 48,200 |
2005/10/18 | 928 | 930 | 922 | 929 | 38,300 |
2005/10/17 | 925 | 930 | 916 | 928 | 46,200 |
2005/10/14 | 904 | 908 | 902 | 906 | 43,800 |
2005/10/13 | 898 | 908 | 896 | 901 | 35,400 |
2005/10/12 | 893 | 907 | 890 | 891 | 64,900 |
2005/10/11 | 880 | 890 | 878 | 890 | 23,800 |
2005/10/07 | 876 | 880 | 875 | 876 | 26,600 |
2005/10/06 | 878 | 880 | 873 | 877 | 34,800 |
2005/10/05 | 879 | 879 | 873 | 874 | 34,600 |
2005/10/04 | 876 | 880 | 874 | 875 | 26,700 |
2005/10/03 | 875 | 876 | 868 | 876 | 41,500 |
2005/09/30 | 877 | 880 | 868 | 870 | 61,200 |
2005/09/29 | 866 | 879 | 862 | 877 | 44,000 |
2005/09/28 | 864 | 865 | 860 | 864 | 16,000 |
2005/09/27 | 851 | 862 | 845 | 856 | 37,600 |
2005/09/26 | 850 | 851 | 844 | 850 | 31,800 |
2005/09/22 | 840 | 847 | 840 | 843 | 25,700 |
2005/09/21 | 845 | 845 | 840 | 840 | 19,900 |
2005/09/20 | 839 | 845 | 837 | 840 | 32,100 |
2005/09/16 | 835 | 839 | 832 | 839 | 39,100 |
2005/09/15 | 840 | 844 | 834 | 836 | 29,200 |
2005/09/14 | 849 | 852 | 834 | 840 | 74,400 |
2005/09/13 | 850 | 852 | 845 | 848 | 28,800 |
2005/09/12 | 846 | 857 | 842 | 847 | 25,700 |
2005/09/09 | 828 | 837 | 824 | 837 | 72,100 |
2005/09/08 | 842 | 842 | 809 | 828 | 57,400 |
2005/09/07 | 843 | 847 | 840 | 842 | 21,200 |
2005/09/06 | 840 | 854 | 840 | 842 | 27,800 |
2005/09/05 | 862 | 868 | 835 | 843 | 77,200 |
2005/09/02 | 867 | 869 | 862 | 862 | 17,100 |
2005/09/01 | 862 | 869 | 862 | 862 | 14,700 |
2005/08/31 | 870 | 870 | 860 | 860 | 47,500 |
2005/08/30 | 862 | 870 | 862 | 867 | 21,900 |
2005/08/29 | 862 | 870 | 860 | 860 | 19,800 |
2005/08/26 | 867 | 874 | 857 | 862 | 37,700 |
2005/08/25 | 880 | 881 | 866 | 867 | 39,100 |
2005/08/24 | 881 | 884 | 872 | 880 | 62,500 |
2005/08/23 | 866 | 874 | 865 | 872 | 56,400 |
2005/08/22 | 870 | 870 | 855 | 862 | 39,700 |
2005/08/19 | 848 | 860 | 847 | 850 | 44,500 |
2005/08/18 | 853 | 855 | 849 | 850 | 31,200 |
2005/08/17 | 848 | 856 | 848 | 850 | 47,300 |
2005/08/16 | 840 | 848 | 840 | 847 | 21,800 |
2005/08/15 | 838 | 843 | 835 | 835 | 24,900 |
2005/08/12 | 834 | 837 | 830 | 836 | 43,100 |
2005/08/11 | 831 | 834 | 828 | 833 | 15,200 |
2005/08/10 | 830 | 834 | 827 | 832 | 24,100 |
2005/08/09 | 815 | 828 | 815 | 820 | 12,900 |
2005/08/08 | 805 | 812 | 802 | 812 | 37,300 |
2005/08/05 | 812 | 815 | 805 | 813 | 31,100 |
2005/08/04 | 810 | 817 | 801 | 812 | 37,200 |
2005/08/03 | 830 | 832 | 800 | 816 | 30,300 |
2005/08/02 | 832 | 834 | 830 | 830 | 24,100 |
2005/08/01 | 835 | 837 | 831 | 832 | 24,200 |
2005/07/29 | 834 | 834 | 830 | 834 | 25,200 |
2005/07/28 | 834 | 835 | 830 | 831 | 22,200 |
2005/07/27 | 833 | 836 | 821 | 835 | 53,200 |
2005/07/26 | 820 | 832 | 820 | 828 | 33,000 |
2005/07/25 | 818 | 820 | 817 | 820 | 35,900 |
2005/07/22 | 815 | 816 | 812 | 812 | 19,700 |
2005/07/21 | 813 | 817 | 810 | 813 | 25,100 |
2005/07/20 | 812 | 818 | 811 | 812 | 48,400 |
2005/07/19 | 806 | 813 | 805 | 812 | 32,700 |
2005/07/15 | 808 | 809 | 804 | 804 | 20,800 |
2005/07/14 | 810 | 810 | 805 | 806 | 27,400 |
2005/07/13 | 810 | 810 | 800 | 807 | 18,400 |
2005/07/12 | 810 | 810 | 793 | 796 | 33,600 |
2005/07/11 | 797 | 804 | 793 | 793 | 31,900 |
2005/07/08 | 795 | 800 | 790 | 791 | 35,300 |
2005/07/07 | 810 | 811 | 790 | 799 | 53,900 |
2005/07/06 | 818 | 819 | 810 | 817 | 14,700 |
2005/07/05 | 825 | 825 | 814 | 818 | 19,100 |
2005/07/04 | 825 | 825 | 818 | 825 | 13,400 |
2005/07/01 | 810 | 825 | 804 | 818 | 38,700 |
2005/06/30 | 819 | 820 | 810 | 814 | 18,000 |
2005/06/29 | 806 | 817 | 806 | 815 | 29,600 |
2005/06/28 | 803 | 809 | 801 | 807 | 12,000 |
2005/06/27 | 807 | 807 | 790 | 803 | 41,300 |
2005/06/24 | 805 | 805 | 800 | 805 | 29,100 |
2005/06/23 | 809 | 816 | 800 | 806 | 48,800 |
2005/06/22 | 803 | 820 | 803 | 809 | 38,400 |
2005/06/21 | 825 | 827 | 800 | 808 | 33,600 |
2005/06/20 | 830 | 842 | 822 | 826 | 57,500 |
2005/06/17 | 824 | 828 | 820 | 828 | 56,100 |
2005/06/16 | 820 | 846 | 810 | 810 | 96,600 |
2005/06/15 | 776 | 810 | 776 | 807 | 85,200 |
2005/06/14 | 771 | 775 | 771 | 774 | 26,700 |
2005/06/13 | 768 | 774 | 768 | 770 | 40,600 |
2005/06/10 | 764 | 768 | 763 | 765 | 36,700 |
2005/06/09 | 765 | 772 | 759 | 764 | 56,500 |
2005/06/08 | 750 | 760 | 745 | 760 | 37,900 |
2005/06/07 | 721 | 751 | 718 | 751 | 47,400 |
2005/06/06 | 745 | 746 | 721 | 721 | 39,700 |
2005/06/03 | 755 | 760 | 748 | 751 | 50,000 |
2005/06/02 | 733 | 758 | 730 | 754 | 30,500 |
2005/06/01 | 749 | 770 | 720 | 743 | 60,400 |
2005/05/31 | 732 | 748 | 727 | 748 | 49,000 |
2005/05/30 | 718 | 731 | 718 | 726 | 73,000 |
2005/05/27 | 710 | 715 | 705 | 715 | 33,000 |
2005/05/26 | 709 | 711 | 706 | 710 | 50,000 |
2005/05/25 | 701 | 710 | 701 | 709 | 23,000 |
2005/05/24 | 710 | 710 | 700 | 700 | 33,000 |
2005/05/23 | 700 | 707 | 700 | 707 | 18,000 |
2005/05/20 | 708 | 708 | 678 | 700 | 43,000 |
2005/05/19 | 718 | 718 | 707 | 709 | 33,000 |
2005/05/18 | 699 | 707 | 695 | 707 | 29,000 |
2005/05/17 | 718 | 718 | 705 | 706 | 16,000 |
2005/05/16 | 718 | 718 | 700 | 711 | 21,000 |
2005/05/13 | 723 | 723 | 713 | 720 | 61,000 |
2005/05/12 | 708 | 728 | 708 | 720 | 130,000 |
2005/05/11 | 697 | 710 | 690 | 703 | 153,000 |
2005/05/10 | 682 | 696 | 682 | 696 | 77,000 |
2005/05/09 | 671 | 678 | 671 | 678 | 67,000 |
2005/05/06 | 674 | 674 | 670 | 670 | 17,000 |
2005/05/02 | 669 | 669 | 666 | 667 | 14,000 |
2005/04/28 | 670 | 670 | 660 | 667 | 29,000 |
2005/04/27 | 672 | 672 | 663 | 670 | 39,000 |
2005/04/26 | 670 | 674 | 669 | 670 | 46,000 |
2005/04/25 | 660 | 670 | 660 | 662 | 47,000 |
2005/04/22 | 645 | 654 | 645 | 647 | 24,000 |
2005/04/21 | 650 | 650 | 625 | 625 | 72,000 |
2005/04/20 | 659 | 659 | 650 | 650 | 95,000 |
2005/04/19 | 624 | 640 | 624 | 636 | 18,000 |
2005/04/18 | 610 | 631 | 610 | 624 | 59,000 |
2005/04/15 | 660 | 661 | 659 | 660 | 35,000 |
2005/04/14 | 660 | 661 | 655 | 661 | 36,000 |
2005/04/13 | 662 | 667 | 659 | 660 | 47,000 |
2005/04/12 | 663 | 664 | 658 | 660 | 30,000 |
2005/04/11 | 659 | 665 | 650 | 664 | 72,000 |
2005/04/08 | 649 | 665 | 645 | 662 | 135,000 |
2005/04/07 | 648 | 649 | 647 | 649 | 26,000 |
2005/04/06 | 648 | 648 | 646 | 648 | 13,000 |
2005/04/05 | 648 | 648 | 642 | 648 | 17,000 |
2005/04/04 | 647 | 647 | 642 | 647 | 20,000 |
2005/04/01 | 650 | 650 | 641 | 650 | 12,000 |
2005/03/31 | 632 | 650 | 631 | 650 | 65,000 |
2005/03/30 | 641 | 641 | 611 | 633 | 21,000 |
2005/03/29 | 640 | 644 | 640 | 642 | 16,000 |
2005/03/28 | 626 | 650 | 616 | 648 | 14,000 |
2005/03/25 | 655 | 657 | 650 | 655 | 35,000 |
2005/03/24 | 654 | 655 | 645 | 655 | 44,000 |
2005/03/23 | 660 | 660 | 651 | 655 | 21,000 |
2005/03/22 | 655 | 660 | 635 | 651 | 26,000 |
2005/03/18 | 654 | 657 | 649 | 652 | 21,000 |
2005/03/17 | 652 | 654 | 647 | 654 | 23,000 |
2005/03/16 | 655 | 655 | 638 | 649 | 39,000 |
2005/03/15 | 637 | 648 | 637 | 642 | 23,000 |
2005/03/14 | 638 | 650 | 620 | 636 | 56,000 |
2005/03/11 | 630 | 639 | 619 | 638 | 60,000 |
2005/03/10 | 618 | 629 | 618 | 618 | 40,000 |
2005/03/09 | 606 | 624 | 605 | 618 | 66,000 |
2005/03/08 | 602 | 605 | 600 | 603 | 33,000 |
2005/03/07 | 603 | 605 | 600 | 605 | 32,000 |
2005/03/04 | 597 | 601 | 595 | 600 | 21,000 |
2005/03/03 | 601 | 601 | 590 | 597 | 27,000 |
2005/03/02 | 604 | 605 | 600 | 605 | 28,000 |
2005/03/01 | 605 | 605 | 600 | 605 | 27,000 |
2005/02/28 | 600 | 610 | 599 | 604 | 41,000 |
2005/02/25 | 596 | 603 | 593 | 599 | 82,000 |
2005/02/24 | 596 | 596 | 595 | 596 | 25,000 |
2005/02/23 | 590 | 591 | 585 | 591 | 12,000 |
2005/02/22 | 592 | 595 | 591 | 595 | 7,000 |
2005/02/21 | 595 | 595 | 590 | 591 | 33,000 |
2005/02/18 | 595 | 595 | 585 | 589 | 11,000 |
2005/02/17 | 591 | 595 | 591 | 595 | 12,000 |
2005/02/16 | 597 | 597 | 591 | 591 | 8,000 |
2005/02/15 | 598 | 598 | 596 | 596 | 7,000 |
2005/02/14 | 596 | 596 | 593 | 594 | 15,000 |
2005/02/10 | 597 | 597 | 590 | 594 | 14,000 |
2005/02/09 | 594 | 597 | 591 | 592 | 48,000 |
2005/02/08 | 598 | 598 | 590 | 592 | 38,000 |
2005/02/07 | 577 | 590 | 576 | 590 | 40,000 |
2005/02/04 | 576 | 578 | 575 | 578 | 15,000 |
2005/02/03 | 576 | 578 | 574 | 577 | 40,000 |
2005/02/02 | 567 | 577 | 567 | 577 | 41,000 |
2005/02/01 | 569 | 571 | 569 | 571 | 17,000 |
2005/01/31 | 570 | 574 | 563 | 571 | 40,000 |
2005/01/28 | 570 | 570 | 557 | 557 | 6,000 |
2005/01/27 | 570 | 570 | 568 | 570 | 12,000 |
2005/01/26 | 569 | 572 | 566 | 570 | 39,000 |
2005/01/25 | 566 | 570 | 565 | 570 | 13,000 |
2005/01/24 | 570 | 571 | 568 | 571 | 16,000 |
2005/01/21 | 563 | 572 | 563 | 572 | 12,000 |
2005/01/20 | 570 | 570 | 560 | 564 | 18,000 |
2005/01/19 | 574 | 574 | 568 | 570 | 5,000 |
2005/01/18 | 572 | 572 | 570 | 571 | 27,000 |
2005/01/17 | 567 | 574 | 565 | 573 | 24,000 |
2005/01/14 | 569 | 569 | 560 | 565 | 13,000 |
2005/01/13 | 570 | 570 | 560 | 569 | 10,000 |
2005/01/12 | 570 | 570 | 560 | 560 | 22,000 |
2005/01/11 | 554 | 562 | 554 | 559 | 22,000 |
2005/01/07 | 563 | 563 | 563 | 563 | 7,000 |
2005/01/06 | 564 | 568 | 563 | 563 | 28,000 |
2005/01/05 | 570 | 570 | 556 | 565 | 15,000 |
2005/01/04 | 569 | 570 | 569 | 570 | 7,000 |