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 |
---|---|---|---|---|---|
2011/12/30 | 682 | 682 | 676 | 681 | 8,400 |
2011/12/29 | 676 | 682 | 671 | 682 | 10,600 |
2011/12/28 | 671 | 682 | 671 | 678 | 56,100 |
2011/12/27 | 695 | 695 | 690 | 690 | 42,100 |
2011/12/26 | 690 | 695 | 690 | 693 | 20,700 |
2011/12/22 | 690 | 691 | 688 | 689 | 15,500 |
2011/12/21 | 689 | 693 | 689 | 689 | 16,100 |
2011/12/20 | 692 | 695 | 688 | 689 | 19,700 |
2011/12/19 | 694 | 699 | 691 | 692 | 20,000 |
2011/12/16 | 698 | 698 | 694 | 694 | 9,400 |
2011/12/15 | 696 | 697 | 695 | 697 | 7,900 |
2011/12/14 | 698 | 699 | 696 | 696 | 14,200 |
2011/12/13 | 697 | 699 | 697 | 699 | 16,100 |
2011/12/12 | 697 | 699 | 696 | 698 | 16,800 |
2011/12/09 | 694 | 698 | 694 | 696 | 37,200 |
2011/12/08 | 696 | 699 | 695 | 697 | 22,900 |
2011/12/07 | 698 | 699 | 696 | 696 | 17,300 |
2011/12/06 | 700 | 700 | 696 | 696 | 25,500 |
2011/12/05 | 698 | 700 | 697 | 698 | 10,200 |
2011/12/02 | 700 | 700 | 696 | 697 | 21,700 |
2011/12/01 | 700 | 700 | 697 | 700 | 7,400 |
2011/11/30 | 700 | 700 | 697 | 698 | 21,300 |
2011/11/29 | 699 | 700 | 698 | 700 | 9,400 |
2011/11/28 | 696 | 719 | 696 | 697 | 10,900 |
2011/11/25 | 694 | 703 | 694 | 695 | 13,400 |
2011/11/24 | 696 | 704 | 695 | 695 | 12,600 |
2011/11/22 | 694 | 700 | 694 | 700 | 7,300 |
2011/11/21 | 694 | 699 | 694 | 699 | 4,900 |
2011/11/18 | 695 | 699 | 695 | 695 | 8,200 |
2011/11/17 | 696 | 700 | 696 | 700 | 6,300 |
2011/11/16 | 695 | 699 | 695 | 695 | 5,500 |
2011/11/15 | 700 | 700 | 695 | 698 | 11,700 |
2011/11/14 | 697 | 698 | 694 | 698 | 9,000 |
2011/11/11 | 693 | 696 | 693 | 696 | 9,400 |
2011/11/10 | 693 | 697 | 692 | 694 | 10,500 |
2011/11/09 | 696 | 700 | 696 | 700 | 11,200 |
2011/11/08 | 694 | 700 | 694 | 695 | 3,700 |
2011/11/07 | 697 | 699 | 693 | 699 | 4,500 |
2011/11/04 | 692 | 697 | 691 | 697 | 6,500 |
2011/11/02 | 692 | 696 | 686 | 696 | 20,600 |
2011/11/01 | 696 | 700 | 692 | 700 | 11,800 |
2011/10/31 | 703 | 710 | 700 | 700 | 17,700 |
2011/10/28 | 700 | 708 | 698 | 702 | 16,000 |
2011/10/27 | 693 | 700 | 691 | 700 | 7,100 |
2011/10/26 | 697 | 697 | 692 | 692 | 8,100 |
2011/10/25 | 700 | 701 | 696 | 697 | 7,700 |
2011/10/24 | 700 | 701 | 697 | 700 | 5,500 |
2011/10/21 | 695 | 698 | 693 | 694 | 7,900 |
2011/10/20 | 699 | 700 | 694 | 698 | 7,900 |
2011/10/19 | 700 | 700 | 696 | 699 | 3,100 |
2011/10/18 | 696 | 700 | 696 | 696 | 8,500 |
2011/10/17 | 703 | 703 | 698 | 698 | 5,800 |
2011/10/14 | 696 | 700 | 696 | 697 | 9,200 |
2011/10/13 | 701 | 704 | 697 | 697 | 4,800 |
2011/10/12 | 700 | 705 | 695 | 697 | 7,800 |
2011/10/11 | 695 | 701 | 694 | 700 | 11,400 |
2011/10/07 | 701 | 706 | 691 | 691 | 10,000 |
2011/10/06 | 700 | 710 | 698 | 702 | 9,000 |
2011/10/05 | 705 | 705 | 695 | 696 | 15,500 |
2011/10/04 | 711 | 711 | 707 | 707 | 6,700 |
2011/10/03 | 710 | 715 | 710 | 710 | 14,100 |
2011/09/30 | 734 | 734 | 723 | 728 | 9,700 |
2011/09/29 | 728 | 731 | 719 | 731 | 18,300 |
2011/09/28 | 719 | 723 | 716 | 721 | 22,000 |
2011/09/27 | 705 | 715 | 700 | 715 | 14,300 |
2011/09/26 | 705 | 705 | 697 | 698 | 8,200 |
2011/09/22 | 698 | 699 | 692 | 697 | 5,400 |
2011/09/21 | 710 | 710 | 700 | 700 | 6,700 |
2011/09/20 | 704 | 708 | 702 | 707 | 6,600 |
2011/09/16 | 704 | 710 | 703 | 706 | 8,800 |
2011/09/15 | 702 | 702 | 697 | 701 | 9,200 |
2011/09/14 | 700 | 701 | 696 | 697 | 10,900 |
2011/09/13 | 695 | 700 | 695 | 700 | 6,000 |
2011/09/12 | 697 | 697 | 692 | 695 | 3,700 |
2011/09/09 | 696 | 700 | 695 | 696 | 23,100 |
2011/09/08 | 693 | 701 | 693 | 701 | 5,600 |
2011/09/07 | 704 | 704 | 693 | 700 | 3,800 |
2011/09/06 | 700 | 703 | 695 | 703 | 6,500 |
2011/09/05 | 696 | 700 | 692 | 700 | 2,500 |
2011/09/02 | 696 | 700 | 692 | 700 | 4,800 |
2011/09/01 | 701 | 701 | 698 | 700 | 5,500 |
2011/08/31 | 700 | 700 | 699 | 700 | 4,200 |
2011/08/30 | 700 | 700 | 690 | 700 | 3,900 |
2011/08/29 | 700 | 700 | 684 | 699 | 5,800 |
2011/08/26 | 682 | 691 | 682 | 687 | 7,400 |
2011/08/25 | 692 | 692 | 682 | 682 | 5,200 |
2011/08/24 | 690 | 692 | 684 | 684 | 3,600 |
2011/08/23 | 688 | 690 | 685 | 690 | 6,500 |
2011/08/22 | 673 | 687 | 673 | 683 | 6,000 |
2011/08/19 | 667 | 684 | 667 | 683 | 4,500 |
2011/08/18 | 685 | 685 | 676 | 677 | 4,700 |
2011/08/17 | 687 | 688 | 680 | 685 | 2,600 |
2011/08/16 | 685 | 685 | 679 | 685 | 2,800 |
2011/08/15 | 687 | 687 | 673 | 675 | 5,200 |
2011/08/12 | 688 | 688 | 674 | 682 | 4,600 |
2011/08/11 | 662 | 685 | 662 | 674 | 5,500 |
2011/08/10 | 669 | 685 | 663 | 675 | 8,700 |
2011/08/09 | 662 | 668 | 652 | 659 | 11,000 |
2011/08/08 | 676 | 676 | 670 | 672 | 9,800 |
2011/08/05 | 678 | 689 | 669 | 676 | 10,600 |
2011/08/04 | 680 | 690 | 680 | 680 | 5,400 |
2011/08/03 | 685 | 689 | 680 | 683 | 12,100 |
2011/08/02 | 698 | 698 | 685 | 686 | 7,800 |
2011/08/01 | 686 | 694 | 685 | 690 | 4,500 |
2011/07/29 | 688 | 694 | 685 | 685 | 7,800 |
2011/07/28 | 694 | 695 | 689 | 690 | 5,500 |
2011/07/27 | 699 | 699 | 695 | 695 | 8,000 |
2011/07/26 | 699 | 702 | 699 | 699 | 4,800 |
2011/07/25 | 703 | 703 | 699 | 699 | 5,000 |
2011/07/22 | 698 | 702 | 698 | 701 | 5,100 |
2011/07/21 | 700 | 700 | 695 | 698 | 5,400 |
2011/07/20 | 700 | 702 | 698 | 700 | 3,100 |
2011/07/19 | 700 | 700 | 698 | 700 | 5,300 |
2011/07/15 | 695 | 703 | 695 | 699 | 6,700 |
2011/07/14 | 696 | 699 | 696 | 696 | 3,400 |
2011/07/13 | 695 | 702 | 695 | 699 | 6,400 |
2011/07/12 | 699 | 703 | 699 | 702 | 5,800 |
2011/07/11 | 696 | 701 | 696 | 699 | 3,500 |
2011/07/08 | 699 | 700 | 696 | 696 | 4,300 |
2011/07/07 | 700 | 700 | 693 | 695 | 7,200 |
2011/07/06 | 696 | 701 | 689 | 700 | 9,600 |
2011/07/05 | 701 | 703 | 700 | 700 | 4,400 |
2011/07/04 | 703 | 703 | 698 | 703 | 6,400 |
2011/07/01 | 700 | 701 | 697 | 698 | 6,800 |
2011/06/30 | 698 | 700 | 690 | 700 | 7,000 |
2011/06/29 | 700 | 700 | 689 | 698 | 5,800 |
2011/06/28 | 693 | 696 | 693 | 695 | 4,200 |
2011/06/27 | 701 | 701 | 696 | 696 | 8,700 |
2011/06/24 | 693 | 698 | 693 | 696 | 4,100 |
2011/06/23 | 697 | 698 | 691 | 693 | 3,900 |
2011/06/22 | 690 | 697 | 687 | 697 | 8,600 |
2011/06/21 | 682 | 695 | 682 | 695 | 4,000 |
2011/06/20 | 680 | 698 | 680 | 685 | 4,400 |
2011/06/17 | 684 | 690 | 680 | 680 | 7,000 |
2011/06/16 | 691 | 692 | 684 | 684 | 3,200 |
2011/06/15 | 689 | 697 | 689 | 692 | 3,400 |
2011/06/14 | 684 | 697 | 684 | 689 | 5,800 |
2011/06/13 | 684 | 689 | 680 | 684 | 3,400 |
2011/06/10 | 693 | 695 | 680 | 684 | 24,900 |
2011/06/09 | 680 | 689 | 680 | 684 | 2,500 |
2011/06/08 | 680 | 686 | 680 | 683 | 2,300 |
2011/06/07 | 680 | 682 | 680 | 680 | 1,800 |
2011/06/06 | 688 | 688 | 680 | 682 | 7,000 |
2011/06/03 | 685 | 687 | 684 | 684 | 7,500 |
2011/06/02 | 684 | 688 | 684 | 686 | 4,800 |
2011/06/01 | 699 | 699 | 687 | 693 | 3,700 |
2011/05/31 | 690 | 697 | 689 | 695 | 5,000 |
2011/05/30 | 686 | 689 | 685 | 689 | 4,400 |
2011/05/27 | 700 | 700 | 686 | 686 | 6,900 |
2011/05/26 | 699 | 699 | 691 | 692 | 5,800 |
2011/05/25 | 694 | 694 | 687 | 690 | 2,500 |
2011/05/24 | 686 | 698 | 686 | 695 | 3,600 |
2011/05/23 | 699 | 699 | 686 | 695 | 3,200 |
2011/05/20 | 688 | 699 | 688 | 690 | 3,900 |
2011/05/19 | 696 | 700 | 690 | 691 | 3,800 |
2011/05/18 | 685 | 700 | 685 | 696 | 3,600 |
2011/05/17 | 685 | 696 | 685 | 685 | 5,100 |
2011/05/16 | 686 | 692 | 685 | 685 | 3,200 |
2011/05/13 | 695 | 697 | 685 | 692 | 14,200 |
2011/05/12 | 698 | 698 | 695 | 695 | 3,500 |
2011/05/11 | 700 | 700 | 695 | 695 | 5,600 |
2011/05/10 | 696 | 699 | 696 | 698 | 4,800 |
2011/05/09 | 697 | 702 | 696 | 699 | 4,300 |
2011/05/06 | 702 | 702 | 698 | 701 | 7,500 |
2011/05/02 | 700 | 706 | 700 | 701 | 5,900 |
2011/04/28 | 701 | 706 | 697 | 700 | 10,800 |
2011/04/27 | 693 | 700 | 693 | 699 | 6,700 |
2011/04/26 | 695 | 695 | 693 | 693 | 7,900 |
2011/04/25 | 695 | 698 | 694 | 694 | 3,000 |
2011/04/22 | 695 | 705 | 695 | 699 | 6,500 |
2011/04/21 | 702 | 702 | 695 | 695 | 5,200 |
2011/04/20 | 696 | 708 | 695 | 695 | 7,500 |
2011/04/19 | 693 | 700 | 693 | 694 | 6,300 |
2011/04/18 | 700 | 704 | 695 | 697 | 6,500 |
2011/04/15 | 698 | 702 | 698 | 698 | 3,400 |
2011/04/14 | 704 | 704 | 695 | 698 | 6,400 |
2011/04/13 | 691 | 703 | 691 | 694 | 11,700 |
2011/04/12 | 692 | 699 | 691 | 694 | 8,000 |
2011/04/11 | 700 | 705 | 697 | 697 | 8,600 |
2011/04/08 | 696 | 710 | 696 | 706 | 11,500 |
2011/04/07 | 700 | 707 | 700 | 700 | 3,300 |
2011/04/06 | 708 | 708 | 695 | 695 | 4,500 |
2011/04/05 | 710 | 714 | 694 | 698 | 9,300 |
2011/04/04 | 713 | 715 | 712 | 714 | 3,100 |
2011/04/01 | 728 | 729 | 719 | 719 | 3,100 |
2011/03/31 | 735 | 735 | 696 | 728 | 13,800 |
2011/03/30 | 728 | 735 | 722 | 735 | 12,200 |
2011/03/29 | 715 | 725 | 709 | 725 | 12,800 |
2011/03/28 | 704 | 714 | 701 | 714 | 21,500 |
2011/03/25 | 693 | 695 | 682 | 691 | 11,800 |
2011/03/24 | 685 | 695 | 681 | 681 | 8,000 |
2011/03/23 | 694 | 697 | 685 | 685 | 9,500 |
2011/03/22 | 690 | 690 | 677 | 681 | 9,700 |
2011/03/18 | 658 | 683 | 658 | 672 | 11,400 |
2011/03/17 | 641 | 660 | 624 | 650 | 18,200 |
2011/03/16 | 637 | 663 | 616 | 646 | 24,000 |
2011/03/15 | 663 | 664 | 580 | 637 | 35,500 |
2011/03/14 | 646 | 685 | 646 | 656 | 42,600 |
2011/03/11 | 722 | 722 | 716 | 716 | 52,500 |
2011/03/10 | 730 | 739 | 725 | 727 | 10,700 |
2011/03/09 | 739 | 741 | 731 | 733 | 8,500 |
2011/03/08 | 742 | 743 | 734 | 735 | 16,000 |
2011/03/07 | 721 | 751 | 719 | 739 | 49,800 |
2011/03/04 | 724 | 731 | 724 | 724 | 5,400 |
2011/03/03 | 725 | 727 | 724 | 724 | 3,800 |
2011/03/02 | 726 | 728 | 719 | 719 | 8,900 |
2011/03/01 | 739 | 739 | 731 | 731 | 4,500 |
2011/02/28 | 740 | 740 | 730 | 734 | 8,700 |
2011/02/25 | 734 | 734 | 720 | 726 | 3,200 |
2011/02/24 | 721 | 730 | 720 | 720 | 8,500 |
2011/02/23 | 727 | 734 | 721 | 721 | 9,200 |
2011/02/22 | 739 | 739 | 729 | 729 | 8,900 |
2011/02/21 | 736 | 738 | 734 | 738 | 5,100 |
2011/02/18 | 740 | 740 | 736 | 736 | 4,600 |
2011/02/17 | 727 | 739 | 727 | 738 | 11,100 |
2011/02/16 | 735 | 743 | 731 | 731 | 4,500 |
2011/02/15 | 745 | 745 | 731 | 735 | 7,900 |
2011/02/14 | 748 | 748 | 741 | 742 | 6,200 |
2011/02/10 | 733 | 743 | 733 | 738 | 13,000 |
2011/02/09 | 725 | 730 | 722 | 730 | 10,800 |
2011/02/08 | 722 | 723 | 722 | 722 | 5,300 |
2011/02/07 | 720 | 722 | 720 | 721 | 5,800 |
2011/02/04 | 727 | 727 | 719 | 720 | 8,700 |
2011/02/03 | 712 | 716 | 712 | 715 | 6,000 |
2011/02/02 | 713 | 722 | 713 | 715 | 10,000 |
2011/02/01 | 716 | 716 | 711 | 713 | 5,900 |
2011/01/31 | 719 | 722 | 715 | 715 | 9,400 |
2011/01/28 | 734 | 734 | 716 | 716 | 17,500 |
2011/01/27 | 737 | 737 | 731 | 734 | 8,700 |
2011/01/26 | 736 | 739 | 735 | 735 | 7,400 |
2011/01/25 | 738 | 738 | 735 | 735 | 13,000 |
2011/01/24 | 735 | 737 | 735 | 737 | 6,000 |
2011/01/21 | 739 | 740 | 735 | 735 | 7,400 |
2011/01/20 | 745 | 745 | 738 | 739 | 7,400 |
2011/01/19 | 741 | 745 | 740 | 745 | 5,700 |
2011/01/18 | 741 | 745 | 740 | 742 | 5,500 |
2011/01/17 | 744 | 746 | 740 | 741 | 10,400 |
2011/01/14 | 746 | 748 | 741 | 742 | 16,900 |
2011/01/13 | 749 | 750 | 745 | 746 | 8,300 |
2011/01/12 | 756 | 756 | 744 | 744 | 16,100 |
2011/01/11 | 746 | 756 | 746 | 751 | 19,500 |
2011/01/07 | 746 | 746 | 741 | 743 | 11,300 |
2011/01/06 | 741 | 744 | 741 | 743 | 11,000 |
2011/01/05 | 745 | 745 | 739 | 740 | 10,400 |
2011/01/04 | 747 | 748 | 740 | 743 | 11,600 |