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 |
---|---|---|---|---|---|
2010/12/30 | 748 | 749 | 744 | 745 | 14,200 |
2010/12/29 | 753 | 757 | 745 | 754 | 21,900 |
2010/12/28 | 740 | 768 | 740 | 760 | 85,300 |
2010/12/27 | 808 | 815 | 801 | 811 | 35,800 |
2010/12/24 | 815 | 816 | 812 | 815 | 29,400 |
2010/12/22 | 810 | 816 | 808 | 815 | 21,500 |
2010/12/21 | 814 | 819 | 813 | 815 | 18,700 |
2010/12/20 | 808 | 818 | 808 | 814 | 13,900 |
2010/12/17 | 815 | 819 | 809 | 814 | 28,700 |
2010/12/16 | 817 | 820 | 815 | 818 | 22,000 |
2010/12/15 | 818 | 818 | 812 | 816 | 19,100 |
2010/12/14 | 808 | 816 | 807 | 816 | 28,300 |
2010/12/13 | 800 | 808 | 798 | 808 | 20,600 |
2010/12/10 | 798 | 800 | 790 | 797 | 49,600 |
2010/12/09 | 778 | 791 | 772 | 788 | 20,600 |
2010/12/08 | 770 | 778 | 764 | 778 | 13,300 |
2010/12/07 | 760 | 767 | 751 | 767 | 20,100 |
2010/12/06 | 750 | 760 | 748 | 752 | 17,500 |
2010/12/03 | 755 | 755 | 731 | 748 | 12,100 |
2010/12/02 | 745 | 749 | 739 | 744 | 6,800 |
2010/12/01 | 733 | 744 | 733 | 737 | 5,600 |
2010/11/30 | 741 | 743 | 732 | 732 | 11,500 |
2010/11/29 | 750 | 750 | 743 | 743 | 13,000 |
2010/11/26 | 735 | 740 | 734 | 736 | 6,800 |
2010/11/25 | 735 | 735 | 731 | 731 | 8,200 |
2010/11/24 | 728 | 737 | 728 | 734 | 6,900 |
2010/11/22 | 731 | 736 | 731 | 733 | 6,600 |
2010/11/19 | 735 | 735 | 730 | 731 | 6,500 |
2010/11/18 | 730 | 735 | 726 | 731 | 11,100 |
2010/11/17 | 721 | 727 | 721 | 726 | 4,000 |
2010/11/16 | 719 | 729 | 719 | 723 | 4,400 |
2010/11/15 | 720 | 729 | 715 | 720 | 9,500 |
2010/11/12 | 730 | 734 | 729 | 730 | 7,100 |
2010/11/11 | 723 | 735 | 723 | 730 | 8,200 |
2010/11/10 | 715 | 730 | 715 | 730 | 10,700 |
2010/11/09 | 721 | 721 | 715 | 715 | 3,100 |
2010/11/08 | 716 | 717 | 713 | 717 | 7,200 |
2010/11/05 | 715 | 718 | 711 | 714 | 13,300 |
2010/11/04 | 706 | 714 | 706 | 707 | 8,400 |
2010/11/02 | 703 | 705 | 702 | 702 | 11,200 |
2010/11/01 | 701 | 704 | 701 | 702 | 6,700 |
2010/10/29 | 701 | 705 | 701 | 701 | 17,600 |
2010/10/28 | 705 | 707 | 701 | 701 | 29,200 |
2010/10/27 | 717 | 717 | 705 | 708 | 12,200 |
2010/10/26 | 705 | 713 | 705 | 706 | 8,500 |
2010/10/25 | 703 | 718 | 703 | 705 | 12,400 |
2010/10/22 | 702 | 711 | 701 | 707 | 11,800 |
2010/10/21 | 703 | 709 | 701 | 702 | 12,800 |
2010/10/20 | 707 | 711 | 702 | 703 | 22,900 |
2010/10/19 | 707 | 720 | 707 | 711 | 9,300 |
2010/10/18 | 706 | 722 | 706 | 714 | 6,300 |
2010/10/15 | 717 | 718 | 706 | 706 | 10,800 |
2010/10/14 | 706 | 724 | 705 | 717 | 14,800 |
2010/10/13 | 708 | 714 | 705 | 705 | 13,100 |
2010/10/12 | 734 | 735 | 706 | 707 | 25,500 |
2010/10/08 | 738 | 749 | 731 | 731 | 11,600 |
2010/10/07 | 736 | 755 | 730 | 750 | 15,200 |
2010/10/06 | 750 | 750 | 729 | 740 | 9,700 |
2010/10/05 | 742 | 751 | 740 | 747 | 8,900 |
2010/10/04 | 749 | 749 | 741 | 741 | 7,000 |
2010/10/01 | 748 | 762 | 743 | 743 | 6,500 |
2010/09/30 | 767 | 767 | 751 | 751 | 9,400 |
2010/09/29 | 756 | 767 | 756 | 767 | 12,800 |
2010/09/28 | 750 | 756 | 750 | 756 | 5,900 |
2010/09/27 | 731 | 757 | 730 | 757 | 14,600 |
2010/09/24 | 736 | 741 | 731 | 731 | 7,700 |
2010/09/22 | 736 | 743 | 736 | 736 | 6,500 |
2010/09/21 | 748 | 749 | 741 | 741 | 6,800 |
2010/09/17 | 742 | 750 | 741 | 747 | 5,600 |
2010/09/16 | 747 | 749 | 739 | 742 | 5,500 |
2010/09/15 | 742 | 755 | 738 | 744 | 11,700 |
2010/09/14 | 738 | 740 | 737 | 739 | 4,600 |
2010/09/13 | 736 | 745 | 735 | 738 | 6,000 |
2010/09/10 | 757 | 757 | 742 | 747 | 31,200 |
2010/09/09 | 734 | 749 | 730 | 744 | 4,200 |
2010/09/08 | 740 | 742 | 726 | 729 | 5,200 |
2010/09/07 | 740 | 749 | 740 | 747 | 3,300 |
2010/09/06 | 731 | 748 | 731 | 747 | 6,300 |
2010/09/03 | 731 | 746 | 731 | 731 | 10,300 |
2010/09/02 | 750 | 750 | 728 | 748 | 11,000 |
2010/09/01 | 746 | 746 | 727 | 737 | 12,600 |
2010/08/31 | 762 | 762 | 730 | 731 | 14,200 |
2010/08/30 | 760 | 762 | 751 | 762 | 18,800 |
2010/08/27 | 739 | 750 | 738 | 750 | 14,200 |
2010/08/26 | 733 | 736 | 733 | 735 | 14,500 |
2010/08/25 | 733 | 735 | 725 | 733 | 6,800 |
2010/08/24 | 726 | 735 | 726 | 735 | 6,000 |
2010/08/23 | 728 | 734 | 724 | 730 | 7,000 |
2010/08/20 | 724 | 735 | 723 | 727 | 9,200 |
2010/08/19 | 723 | 736 | 723 | 735 | 13,200 |
2010/08/18 | 715 | 731 | 715 | 722 | 17,200 |
2010/08/17 | 729 | 729 | 723 | 729 | 7,000 |
2010/08/16 | 712 | 731 | 712 | 729 | 9,500 |
2010/08/13 | 724 | 724 | 713 | 721 | 8,600 |
2010/08/12 | 710 | 729 | 710 | 724 | 13,100 |
2010/08/11 | 722 | 723 | 712 | 712 | 16,000 |
2010/08/10 | 733 | 733 | 724 | 729 | 5,800 |
2010/08/09 | 728 | 734 | 728 | 734 | 6,600 |
2010/08/06 | 726 | 737 | 722 | 734 | 13,100 |
2010/08/05 | 725 | 728 | 717 | 728 | 8,200 |
2010/08/04 | 729 | 729 | 710 | 712 | 10,100 |
2010/08/03 | 724 | 730 | 712 | 729 | 11,400 |
2010/08/02 | 711 | 722 | 708 | 715 | 8,700 |
2010/07/30 | 722 | 722 | 708 | 710 | 15,400 |
2010/07/29 | 738 | 740 | 721 | 722 | 15,700 |
2010/07/28 | 736 | 738 | 725 | 737 | 13,700 |
2010/07/27 | 739 | 739 | 725 | 734 | 18,900 |
2010/07/26 | 728 | 728 | 723 | 726 | 6,500 |
2010/07/23 | 714 | 726 | 713 | 720 | 13,900 |
2010/07/22 | 708 | 715 | 708 | 711 | 9,900 |
2010/07/21 | 708 | 715 | 704 | 706 | 9,500 |
2010/07/20 | 717 | 717 | 702 | 708 | 5,300 |
2010/07/16 | 703 | 707 | 703 | 707 | 7,900 |
2010/07/15 | 711 | 711 | 703 | 705 | 6,000 |
2010/07/14 | 710 | 714 | 703 | 712 | 5,300 |
2010/07/13 | 727 | 728 | 704 | 704 | 12,900 |
2010/07/12 | 712 | 719 | 712 | 713 | 3,400 |
2010/07/09 | 715 | 718 | 710 | 712 | 5,500 |
2010/07/08 | 712 | 714 | 706 | 714 | 8,200 |
2010/07/07 | 705 | 705 | 700 | 704 | 9,900 |
2010/07/06 | 703 | 707 | 701 | 707 | 6,700 |
2010/07/05 | 705 | 711 | 702 | 703 | 5,400 |
2010/07/02 | 705 | 709 | 701 | 701 | 5,800 |
2010/07/01 | 703 | 709 | 702 | 705 | 6,500 |
2010/06/30 | 702 | 709 | 702 | 704 | 6,900 |
2010/06/29 | 716 | 716 | 703 | 705 | 6,400 |
2010/06/28 | 718 | 718 | 703 | 705 | 7,600 |
2010/06/25 | 708 | 714 | 706 | 706 | 9,000 |
2010/06/24 | 709 | 713 | 707 | 708 | 2,600 |
2010/06/23 | 710 | 711 | 706 | 711 | 6,500 |
2010/06/22 | 713 | 718 | 710 | 718 | 8,700 |
2010/06/21 | 726 | 728 | 712 | 721 | 5,300 |
2010/06/18 | 711 | 721 | 708 | 721 | 9,000 |
2010/06/17 | 724 | 724 | 710 | 719 | 6,300 |
2010/06/16 | 723 | 724 | 711 | 724 | 7,200 |
2010/06/15 | 708 | 722 | 708 | 709 | 3,500 |
2010/06/14 | 727 | 727 | 709 | 715 | 3,800 |
2010/06/11 | 727 | 727 | 705 | 716 | 24,800 |
2010/06/10 | 701 | 706 | 700 | 705 | 6,500 |
2010/06/09 | 703 | 709 | 700 | 703 | 5,700 |
2010/06/08 | 702 | 705 | 701 | 702 | 8,400 |
2010/06/07 | 703 | 713 | 703 | 703 | 7,100 |
2010/06/04 | 708 | 715 | 708 | 713 | 3,700 |
2010/06/03 | 710 | 714 | 702 | 710 | 5,100 |
2010/06/02 | 700 | 707 | 700 | 701 | 5,000 |
2010/06/01 | 700 | 710 | 700 | 705 | 3,900 |
2010/05/31 | 700 | 707 | 700 | 704 | 6,300 |
2010/05/28 | 708 | 708 | 699 | 699 | 13,700 |
2010/05/27 | 702 | 704 | 698 | 698 | 23,600 |
2010/05/26 | 711 | 716 | 705 | 705 | 14,600 |
2010/05/25 | 711 | 735 | 704 | 711 | 13,900 |
2010/05/24 | 710 | 712 | 706 | 706 | 12,900 |
2010/05/21 | 715 | 724 | 710 | 715 | 19,000 |
2010/05/20 | 718 | 724 | 716 | 724 | 14,800 |
2010/05/19 | 726 | 726 | 719 | 722 | 16,300 |
2010/05/18 | 727 | 736 | 722 | 727 | 7,100 |
2010/05/17 | 725 | 728 | 720 | 720 | 11,300 |
2010/05/14 | 728 | 735 | 725 | 728 | 11,700 |
2010/05/13 | 738 | 739 | 731 | 735 | 3,400 |
2010/05/12 | 742 | 742 | 727 | 731 | 5,600 |
2010/05/11 | 735 | 741 | 727 | 727 | 12,300 |
2010/05/10 | 725 | 737 | 723 | 737 | 10,900 |
2010/05/07 | 728 | 728 | 722 | 722 | 12,500 |
2010/05/06 | 744 | 744 | 731 | 734 | 13,800 |
2010/04/30 | 755 | 759 | 746 | 751 | 8,300 |
2010/04/28 | 756 | 758 | 750 | 750 | 13,300 |
2010/04/27 | 770 | 770 | 760 | 760 | 6,100 |
2010/04/26 | 756 | 768 | 756 | 764 | 12,300 |
2010/04/23 | 751 | 757 | 751 | 756 | 5,300 |
2010/04/22 | 769 | 769 | 751 | 754 | 9,900 |
2010/04/21 | 758 | 765 | 758 | 765 | 10,300 |
2010/04/20 | 750 | 756 | 750 | 756 | 3,100 |
2010/04/19 | 756 | 763 | 751 | 751 | 5,500 |
2010/04/16 | 769 | 769 | 756 | 760 | 6,200 |
2010/04/15 | 761 | 768 | 755 | 764 | 8,100 |
2010/04/14 | 761 | 765 | 756 | 759 | 10,600 |
2010/04/13 | 769 | 770 | 752 | 758 | 9,700 |
2010/04/12 | 756 | 765 | 756 | 762 | 7,800 |
2010/04/09 | 755 | 762 | 755 | 761 | 11,300 |
2010/04/08 | 760 | 761 | 755 | 755 | 15,300 |
2010/04/07 | 758 | 760 | 753 | 757 | 13,800 |
2010/04/06 | 755 | 755 | 750 | 752 | 19,500 |
2010/04/05 | 754 | 754 | 745 | 752 | 21,700 |
2010/04/02 | 754 | 755 | 749 | 751 | 14,300 |
2010/04/01 | 744 | 748 | 736 | 747 | 16,600 |
2010/03/31 | 736 | 744 | 736 | 739 | 19,200 |
2010/03/30 | 724 | 736 | 719 | 736 | 19,900 |
2010/03/29 | 724 | 724 | 717 | 717 | 19,000 |
2010/03/26 | 724 | 724 | 718 | 723 | 34,900 |
2010/03/25 | 725 | 725 | 717 | 719 | 24,300 |
2010/03/24 | 728 | 729 | 719 | 723 | 27,000 |
2010/03/23 | 721 | 724 | 719 | 719 | 18,100 |
2010/03/19 | 734 | 734 | 721 | 722 | 21,600 |
2010/03/18 | 727 | 728 | 724 | 725 | 12,100 |
2010/03/17 | 732 | 732 | 726 | 729 | 23,800 |
2010/03/16 | 729 | 732 | 728 | 729 | 14,400 |
2010/03/15 | 731 | 731 | 729 | 729 | 14,500 |
2010/03/12 | 732 | 732 | 726 | 730 | 26,000 |
2010/03/11 | 730 | 733 | 725 | 731 | 7,000 |
2010/03/10 | 730 | 737 | 726 | 726 | 11,200 |
2010/03/09 | 735 | 736 | 730 | 730 | 21,300 |
2010/03/08 | 733 | 740 | 733 | 733 | 12,600 |
2010/03/05 | 740 | 747 | 731 | 737 | 15,500 |
2010/03/04 | 741 | 741 | 730 | 730 | 10,600 |
2010/03/03 | 743 | 743 | 738 | 740 | 5,800 |
2010/03/02 | 746 | 746 | 738 | 743 | 9,100 |
2010/03/01 | 740 | 746 | 737 | 744 | 7,900 |
2010/02/26 | 753 | 753 | 745 | 745 | 9,000 |
2010/02/25 | 755 | 755 | 743 | 746 | 11,200 |
2010/02/24 | 756 | 757 | 748 | 749 | 11,300 |
2010/02/23 | 769 | 769 | 751 | 756 | 7,400 |
2010/02/22 | 747 | 770 | 747 | 755 | 21,300 |
2010/02/19 | 753 | 753 | 745 | 745 | 12,000 |
2010/02/18 | 751 | 760 | 751 | 758 | 5,000 |
2010/02/17 | 772 | 772 | 752 | 766 | 8,400 |
2010/02/16 | 751 | 765 | 750 | 750 | 2,300 |
2010/02/15 | 756 | 763 | 750 | 750 | 5,600 |
2010/02/12 | 755 | 755 | 745 | 745 | 8,100 |
2010/02/10 | 760 | 760 | 741 | 741 | 10,700 |
2010/02/09 | 754 | 764 | 754 | 756 | 14,500 |
2010/02/08 | 779 | 779 | 754 | 754 | 8,100 |
2010/02/05 | 765 | 779 | 765 | 766 | 7,100 |
2010/02/04 | 780 | 782 | 770 | 770 | 4,700 |
2010/02/03 | 775 | 777 | 759 | 771 | 7,500 |
2010/02/02 | 763 | 773 | 757 | 761 | 8,300 |
2010/02/01 | 766 | 772 | 753 | 768 | 14,100 |
2010/01/29 | 775 | 790 | 768 | 775 | 16,300 |
2010/01/28 | 781 | 781 | 766 | 775 | 5,600 |
2010/01/27 | 772 | 776 | 766 | 766 | 10,600 |
2010/01/26 | 790 | 792 | 770 | 772 | 19,100 |
2010/01/25 | 786 | 797 | 785 | 790 | 9,600 |
2010/01/22 | 800 | 808 | 782 | 792 | 16,000 |
2010/01/21 | 808 | 810 | 798 | 808 | 17,700 |
2010/01/20 | 808 | 810 | 801 | 808 | 11,400 |
2010/01/19 | 807 | 810 | 800 | 809 | 14,900 |
2010/01/18 | 799 | 810 | 799 | 809 | 6,500 |
2010/01/15 | 800 | 810 | 798 | 810 | 12,700 |
2010/01/14 | 806 | 810 | 790 | 805 | 12,100 |
2010/01/13 | 815 | 815 | 810 | 810 | 12,700 |
2010/01/12 | 809 | 815 | 806 | 814 | 16,700 |
2010/01/08 | 804 | 814 | 799 | 810 | 23,800 |
2010/01/07 | 795 | 810 | 791 | 804 | 25,200 |
2010/01/06 | 784 | 792 | 780 | 791 | 16,600 |
2010/01/05 | 780 | 784 | 772 | 781 | 13,000 |
2010/01/04 | 767 | 788 | 767 | 773 | 15,600 |