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
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

このページの先頭へ