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
2006/12/29 860 864 856 857 18,800
2006/12/28 863 867 860 861 29,300
2006/12/27 869 870 860 868 36,700
2006/12/26 872 880 865 873 138,100
2006/12/25 919 921 912 912 109,400
2006/12/22 919 922 917 919 57,000
2006/12/21 920 921 918 919 37,800
2006/12/20 920 921 916 920 39,300
2006/12/19 920 923 916 916 49,400
2006/12/18 918 920 916 920 44,300
2006/12/15 919 920 916 916 28,600
2006/12/14 920 920 917 917 26,400
2006/12/13 918 921 915 917 47,200
2006/12/12 917 920 917 917 24,800
2006/12/11 919 920 916 918 23,300
2006/12/08 915 919 914 918 40,900
2006/12/07 918 919 916 919 27,100
2006/12/06 913 920 913 918 35,100
2006/12/05 919 922 906 911 34,400
2006/12/04 920 925 915 919 35,500
2006/12/01 913 918 911 917 22,600
2006/11/30 909 911 905 908 27,200
2006/11/29 891 900 891 900 25,200
2006/11/28 890 894 886 889 25,000
2006/11/27 879 886 876 885 24,800
2006/11/24 873 875 869 873 23,100
2006/11/22 864 867 860 867 26,200
2006/11/21 866 869 863 866 19,200
2006/11/20 874 877 865 865 26,000
2006/11/17 882 887 861 873 47,300
2006/11/16 886 891 883 884 24,000
2006/11/15 892 896 887 887 12,400
2006/11/14 880 896 880 885 20,100
2006/11/13 897 897 880 883 30,100
2006/11/10 909 909 893 897 17,600
2006/11/09 903 905 891 900 26,400
2006/11/08 912 914 901 903 20,600
2006/11/07 918 918 908 911 18,700
2006/11/06 912 920 908 914 11,100
2006/11/02 904 908 902 908 12,600
2006/11/01 906 908 901 904 18,000
2006/10/31 911 912 904 907 21,000
2006/10/30 923 925 910 910 37,400
2006/10/27 925 927 913 913 45,300
2006/10/26 910 922 906 920 26,400
2006/10/25 902 910 902 910 38,600
2006/10/24 900 905 900 902 27,900
2006/10/23 896 902 893 899 31,700
2006/10/20 896 898 893 897 13,700
2006/10/19 897 897 891 895 17,000
2006/10/18 896 897 890 895 18,900
2006/10/17 898 898 890 892 14,700
2006/10/16 887 897 887 896 11,400
2006/10/13 891 894 883 892 13,000
2006/10/12 891 891 883 884 10,600
2006/10/11 891 894 883 885 15,000
2006/10/10 888 897 888 889 12,400
2006/10/06 897 897 888 891 13,700
2006/10/05 887 893 885 893 18,400
2006/10/04 888 888 881 882 14,000
2006/10/03 882 886 881 886 13,900
2006/10/02 873 886 873 881 25,800
2006/09/29 875 877 871 874 31,500
2006/09/28 883 883 872 875 28,900
2006/09/27 873 880 873 878 25,900
2006/09/26 877 878 870 871 18,400
2006/09/25 873 876 872 875 25,000
2006/09/22 880 881 875 875 13,700
2006/09/21 878 881 876 878 14,100
2006/09/20 886 886 877 877 12,400
2006/09/19 880 889 880 885 9,000
2006/09/15 882 886 878 878 15,500
2006/09/14 877 882 877 882 8,600
2006/09/13 877 882 875 875 16,300
2006/09/12 890 890 875 875 17,300
2006/09/11 900 900 877 880 32,500
2006/09/08 889 893 886 888 33,700
2006/09/07 891 893 882 886 20,800
2006/09/06 890 895 890 891 11,800
2006/09/05 894 898 890 890 14,000
2006/09/04 888 893 887 889 16,900
2006/09/01 877 882 875 879 11,200
2006/08/31 875 877 873 876 17,100
2006/08/30 872 873 869 871 8,500
2006/08/29 872 873 867 872 10,400
2006/08/28 873 874 865 867 13,800
2006/08/25 871 875 868 869 23,400
2006/08/24 875 875 869 871 20,100
2006/08/23 875 877 871 871 16,100
2006/08/22 875 876 871 875 14,700
2006/08/21 876 877 871 872 12,900
2006/08/18 874 876 870 874 14,000
2006/08/17 874 876 870 870 17,900
2006/08/16 872 876 870 874 13,100
2006/08/15 868 873 866 867 23,100
2006/08/14 875 885 871 879 9,800
2006/08/11 865 876 865 870 10,600
2006/08/10 875 876 868 875 7,300
2006/08/09 858 875 858 875 10,700
2006/08/08 855 865 852 865 11,500
2006/08/07 860 868 855 855 22,300
2006/08/04 867 871 867 867 7,300
2006/08/03 869 872 865 867 9,600
2006/08/02 868 871 860 869 10,200
2006/08/01 863 869 863 863 9,100
2006/07/31 871 874 860 861 24,400
2006/07/28 875 875 867 867 13,200
2006/07/27 875 878 871 875 21,100
2006/07/26 875 878 869 869 12,500
2006/07/25 870 876 870 875 6,900
2006/07/24 874 875 868 870 12,200
2006/07/21 875 879 871 874 6,700
2006/07/20 870 880 863 880 10,900
2006/07/19 857 862 851 862 14,000
2006/07/18 862 865 857 857 13,300
2006/07/14 860 872 858 863 14,100
2006/07/13 871 878 870 875 15,100
2006/07/12 877 882 873 873 18,400
2006/07/11 875 881 874 877 19,000
2006/07/10 884 886 875 884 17,900
2006/07/07 891 891 882 884 12,100
2006/07/06 890 895 885 887 13,000
2006/07/05 890 898 888 893 20,100
2006/07/04 890 895 889 894 15,600
2006/07/03 899 904 890 890 21,400
2006/06/30 890 897 883 897 23,800
2006/06/29 866 887 866 887 26,100
2006/06/28 880 880 864 875 16,300
2006/06/27 877 881 869 880 11,400
2006/06/26 872 876 868 869 15,500
2006/06/23 875 875 871 872 9,900
2006/06/22 866 876 862 875 17,100
2006/06/21 865 869 860 865 11,700
2006/06/20 876 879 868 870 14,500
2006/06/19 875 875 871 872 26,900
2006/06/16 870 875 862 869 18,700
2006/06/15 854 868 850 861 15,600
2006/06/14 836 855 836 849 11,500
2006/06/13 850 851 837 837 12,000
2006/06/12 825 847 825 844 16,200
2006/06/09 813 834 800 825 51,500
2006/06/08 860 862 811 813 36,000
2006/06/07 870 873 865 865 17,900
2006/06/06 875 882 871 873 17,700
2006/06/05 890 895 880 882 16,800
2006/06/02 895 897 870 890 33,600
2006/06/01 898 899 890 893 17,200
2006/05/31 891 900 890 896 15,000
2006/05/30 898 903 890 898 16,100
2006/05/29 920 920 901 901 8,500
2006/05/26 906 914 898 907 7,300
2006/05/25 896 900 890 896 14,400
2006/05/24 881 899 880 886 19,800
2006/05/23 909 915 881 888 24,900
2006/05/22 921 930 912 912 14,000
2006/05/19 895 920 886 920 25,700
2006/05/18 890 894 884 893 17,500
2006/05/17 891 895 888 894 19,200
2006/05/16 901 902 890 892 35,500
2006/05/15 904 908 898 902 23,800
2006/05/12 901 910 900 909 35,500
2006/05/11 915 920 910 916 13,100
2006/05/10 921 923 912 917 21,800
2006/05/09 931 931 918 923 28,300
2006/05/08 938 938 931 934 15,600
2006/05/02 937 938 927 932 23,600
2006/05/01 940 940 935 937 11,200
2006/04/28 932 940 921 935 33,300
2006/04/27 939 939 931 933 13,100
2006/04/26 928 936 928 932 15,900
2006/04/25 911 935 911 931 14,700
2006/04/24 946 946 900 901 53,700
2006/04/21 937 944 934 940 28,800
2006/04/20 942 945 939 939 11,600
2006/04/19 950 950 941 941 18,000
2006/04/18 930 946 930 943 9,700
2006/04/17 941 941 931 931 24,200
2006/04/14 934 940 930 934 12,200
2006/04/13 940 950 921 929 28,300
2006/04/12 948 953 940 940 20,700
2006/04/11 967 967 950 953 18,800
2006/04/10 970 970 960 965 19,100
2006/04/07 958 959 948 959 17,100
2006/04/06 940 957 940 945 31,200
2006/04/05 945 954 940 940 33,000
2006/04/04 945 951 944 945 32,700
2006/04/03 969 969 945 953 39,600
2006/03/31 980 981 971 971 26,200
2006/03/30 979 987 970 971 46,100
2006/03/29 941 978 941 974 46,100
2006/03/28 930 957 926 945 38,700
2006/03/27 923 925 917 925 25,700
2006/03/24 910 915 909 913 23,300
2006/03/23 893 910 893 905 29,700
2006/03/22 879 892 878 891 22,600
2006/03/20 871 880 871 879 24,300
2006/03/17 870 876 855 876 24,900
2006/03/16 883 885 871 871 31,600
2006/03/15 877 883 873 873 22,700
2006/03/14 869 881 869 877 32,300
2006/03/13 860 870 860 868 32,000
2006/03/10 844 857 843 850 55,700
2006/03/09 833 850 832 850 25,600
2006/03/08 851 851 830 832 35,400
2006/03/07 860 862 849 853 28,700
2006/03/06 860 867 856 859 31,500
2006/03/03 881 881 860 862 36,000
2006/03/02 900 905 890 891 20,000
2006/03/01 912 912 900 900 14,800
2006/02/28 930 930 902 902 25,600
2006/02/27 928 934 910 915 29,000
2006/02/24 920 925 910 910 15,900
2006/02/23 893 915 890 906 17,900
2006/02/22 875 894 870 871 31,100
2006/02/21 825 860 800 850 26,700
2006/02/20 860 863 830 835 34,800
2006/02/17 919 919 885 885 35,400
2006/02/16 919 919 900 903 19,500
2006/02/15 905 926 904 917 19,700
2006/02/14 905 909 889 900 39,500
2006/02/13 930 933 912 920 37,400
2006/02/10 970 970 950 953 24,000
2006/02/09 969 976 955 966 30,300
2006/02/08 980 982 969 969 40,400
2006/02/07 981 984 981 982 14,800
2006/02/06 980 983 978 981 19,400
2006/02/03 984 984 979 980 17,500
2006/02/02 982 990 982 982 19,400
2006/02/01 990 991 981 982 31,700
2006/01/31 981 988 980 986 23,100
2006/01/30 980 985 976 981 35,500
2006/01/27 975 984 968 975 32,900
2006/01/26 985 985 966 968 34,100
2006/01/25 967 985 966 976 19,500
2006/01/24 946 974 937 966 18,200
2006/01/23 983 983 946 956 27,500
2006/01/20 997 998 983 983 42,600
2006/01/19 918 996 918 987 61,800
2006/01/18 1,001 1,004 918 940 114,900
2006/01/17 1,019 1,019 1,001 1,001 58,500
2006/01/16 1,036 1,037 1,010 1,020 64,100
2006/01/13 1,039 1,039 1,030 1,036 54,900
2006/01/12 1,035 1,037 1,033 1,036 63,200
2006/01/11 1,030 1,037 1,025 1,033 79,000
2006/01/10 1,020 1,028 1,015 1,022 95,600
2006/01/06 998 1,010 997 1,006 128,200
2006/01/05 1,000 1,003 990 996 127,800
2006/01/04 1,015 1,015 1,005 1,007 44,000

このページの先頭へ