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 |
---|---|---|---|---|---|
2013/12/30 | 673 | 673 | 665 | 668 | 28,700 |
2013/12/27 | 670 | 674 | 666 | 672 | 28,600 |
2013/12/26 | 658 | 674 | 653 | 670 | 124,100 |
2013/12/25 | 675 | 686 | 670 | 671 | 141,500 |
2013/12/24 | 695 | 697 | 671 | 677 | 73,200 |
2013/12/20 | 697 | 697 | 693 | 697 | 36,700 |
2013/12/19 | 695 | 698 | 692 | 696 | 50,800 |
2013/12/18 | 692 | 696 | 692 | 695 | 22,100 |
2013/12/17 | 692 | 695 | 691 | 693 | 23,200 |
2013/12/16 | 689 | 693 | 687 | 690 | 19,100 |
2013/12/13 | 686 | 692 | 685 | 688 | 70,800 |
2013/12/12 | 691 | 694 | 687 | 691 | 16,400 |
2013/12/11 | 691 | 694 | 689 | 691 | 20,000 |
2013/12/10 | 694 | 694 | 690 | 691 | 29,200 |
2013/12/09 | 694 | 696 | 691 | 694 | 33,800 |
2013/12/06 | 692 | 694 | 690 | 691 | 39,300 |
2013/12/05 | 696 | 697 | 694 | 694 | 21,000 |
2013/12/04 | 697 | 699 | 692 | 695 | 30,300 |
2013/12/03 | 696 | 700 | 695 | 697 | 28,600 |
2013/12/02 | 699 | 700 | 695 | 696 | 23,100 |
2013/11/29 | 700 | 702 | 689 | 696 | 38,600 |
2013/11/28 | 700 | 703 | 697 | 700 | 36,900 |
2013/11/27 | 696 | 700 | 695 | 700 | 30,200 |
2013/11/26 | 697 | 698 | 695 | 697 | 11,800 |
2013/11/25 | 695 | 699 | 695 | 697 | 24,000 |
2013/11/22 | 697 | 698 | 694 | 696 | 18,000 |
2013/11/21 | 695 | 697 | 693 | 695 | 24,200 |
2013/11/20 | 687 | 691 | 685 | 691 | 19,900 |
2013/11/19 | 685 | 687 | 682 | 684 | 32,200 |
2013/11/18 | 678 | 689 | 677 | 685 | 41,200 |
2013/11/15 | 670 | 676 | 669 | 675 | 20,200 |
2013/11/14 | 667 | 669 | 663 | 669 | 12,100 |
2013/11/13 | 667 | 667 | 663 | 663 | 7,900 |
2013/11/12 | 665 | 667 | 664 | 667 | 14,400 |
2013/11/11 | 661 | 664 | 660 | 664 | 7,700 |
2013/11/08 | 654 | 660 | 654 | 656 | 7,700 |
2013/11/07 | 661 | 664 | 658 | 660 | 11,000 |
2013/11/06 | 663 | 667 | 655 | 664 | 10,700 |
2013/11/05 | 662 | 665 | 653 | 659 | 11,500 |
2013/11/01 | 668 | 668 | 651 | 652 | 21,700 |
2013/10/31 | 665 | 666 | 660 | 665 | 11,800 |
2013/10/30 | 659 | 665 | 657 | 663 | 21,700 |
2013/10/29 | 654 | 657 | 653 | 655 | 11,500 |
2013/10/28 | 651 | 656 | 648 | 656 | 15,500 |
2013/10/25 | 656 | 659 | 651 | 651 | 13,100 |
2013/10/24 | 655 | 657 | 651 | 656 | 5,700 |
2013/10/23 | 655 | 659 | 653 | 653 | 13,800 |
2013/10/22 | 656 | 656 | 654 | 655 | 14,900 |
2013/10/21 | 655 | 655 | 650 | 654 | 7,500 |
2013/10/18 | 654 | 655 | 647 | 648 | 9,600 |
2013/10/17 | 646 | 654 | 646 | 651 | 20,900 |
2013/10/16 | 648 | 648 | 644 | 646 | 7,300 |
2013/10/15 | 644 | 649 | 644 | 646 | 13,500 |
2013/10/11 | 643 | 649 | 642 | 648 | 14,500 |
2013/10/10 | 634 | 645 | 634 | 642 | 6,600 |
2013/10/09 | 640 | 640 | 633 | 638 | 5,700 |
2013/10/08 | 634 | 635 | 630 | 631 | 8,900 |
2013/10/07 | 637 | 640 | 635 | 636 | 12,700 |
2013/10/04 | 640 | 640 | 637 | 638 | 9,100 |
2013/10/03 | 639 | 645 | 639 | 640 | 10,600 |
2013/10/02 | 644 | 644 | 639 | 640 | 7,700 |
2013/10/01 | 643 | 644 | 641 | 641 | 5,000 |
2013/09/30 | 640 | 645 | 640 | 641 | 10,500 |
2013/09/27 | 642 | 645 | 635 | 643 | 10,700 |
2013/09/26 | 635 | 643 | 635 | 643 | 12,900 |
2013/09/25 | 628 | 635 | 628 | 635 | 6,400 |
2013/09/24 | 628 | 633 | 628 | 630 | 10,600 |
2013/09/20 | 633 | 635 | 631 | 635 | 12,700 |
2013/09/19 | 627 | 631 | 627 | 631 | 8,500 |
2013/09/18 | 630 | 630 | 627 | 627 | 7,000 |
2013/09/17 | 628 | 629 | 626 | 626 | 7,500 |
2013/09/13 | 620 | 627 | 620 | 627 | 29,500 |
2013/09/12 | 625 | 627 | 623 | 625 | 7,200 |
2013/09/11 | 625 | 625 | 621 | 624 | 8,200 |
2013/09/10 | 620 | 625 | 620 | 625 | 9,900 |
2013/09/09 | 620 | 622 | 618 | 622 | 11,000 |
2013/09/06 | 618 | 620 | 613 | 618 | 8,200 |
2013/09/05 | 617 | 620 | 612 | 616 | 15,800 |
2013/09/04 | 623 | 623 | 614 | 618 | 15,700 |
2013/09/03 | 622 | 622 | 616 | 621 | 9,500 |
2013/09/02 | 621 | 622 | 614 | 616 | 7,300 |
2013/08/30 | 619 | 620 | 614 | 614 | 14,000 |
2013/08/29 | 619 | 622 | 618 | 620 | 3,700 |
2013/08/28 | 620 | 623 | 619 | 619 | 5,900 |
2013/08/27 | 620 | 624 | 620 | 620 | 5,600 |
2013/08/26 | 624 | 624 | 620 | 624 | 5,500 |
2013/08/23 | 623 | 624 | 619 | 624 | 5,500 |
2013/08/22 | 623 | 624 | 619 | 623 | 5,100 |
2013/08/21 | 616 | 622 | 616 | 616 | 5,600 |
2013/08/20 | 617 | 623 | 615 | 615 | 8,000 |
2013/08/19 | 621 | 623 | 618 | 619 | 5,200 |
2013/08/16 | 620 | 624 | 620 | 620 | 5,500 |
2013/08/15 | 625 | 625 | 620 | 620 | 4,800 |
2013/08/14 | 624 | 625 | 622 | 625 | 6,100 |
2013/08/13 | 620 | 624 | 620 | 624 | 3,400 |
2013/08/12 | 619 | 624 | 619 | 620 | 3,200 |
2013/08/09 | 625 | 625 | 619 | 619 | 14,600 |
2013/08/08 | 620 | 624 | 620 | 620 | 4,400 |
2013/08/07 | 620 | 625 | 619 | 620 | 23,500 |
2013/08/06 | 633 | 633 | 627 | 630 | 4,200 |
2013/08/05 | 627 | 636 | 627 | 631 | 3,900 |
2013/08/02 | 623 | 636 | 622 | 636 | 8,600 |
2013/08/01 | 619 | 626 | 619 | 625 | 4,800 |
2013/07/31 | 620 | 622 | 619 | 619 | 10,700 |
2013/07/30 | 620 | 626 | 620 | 626 | 8,100 |
2013/07/29 | 625 | 626 | 620 | 620 | 10,900 |
2013/07/26 | 629 | 636 | 629 | 629 | 8,200 |
2013/07/25 | 637 | 639 | 629 | 629 | 12,500 |
2013/07/24 | 639 | 640 | 637 | 638 | 5,400 |
2013/07/23 | 636 | 640 | 636 | 636 | 5,900 |
2013/07/22 | 638 | 640 | 634 | 636 | 8,500 |
2013/07/19 | 640 | 640 | 633 | 633 | 3,800 |
2013/07/18 | 638 | 639 | 633 | 637 | 6,800 |
2013/07/17 | 632 | 640 | 632 | 638 | 6,100 |
2013/07/16 | 637 | 640 | 632 | 632 | 6,600 |
2013/07/12 | 633 | 638 | 633 | 637 | 7,000 |
2013/07/11 | 637 | 637 | 631 | 636 | 4,000 |
2013/07/10 | 640 | 640 | 631 | 633 | 7,100 |
2013/07/09 | 635 | 640 | 629 | 640 | 9,600 |
2013/07/08 | 640 | 645 | 635 | 635 | 10,500 |
2013/07/05 | 641 | 643 | 637 | 643 | 7,500 |
2013/07/04 | 640 | 640 | 636 | 637 | 3,700 |
2013/07/03 | 639 | 641 | 635 | 640 | 5,300 |
2013/07/02 | 635 | 640 | 622 | 640 | 11,900 |
2013/07/01 | 638 | 638 | 612 | 635 | 8,800 |
2013/06/28 | 630 | 639 | 630 | 639 | 13,400 |
2013/06/27 | 624 | 629 | 624 | 629 | 7,200 |
2013/06/26 | 621 | 625 | 619 | 621 | 4,500 |
2013/06/25 | 610 | 629 | 610 | 618 | 10,000 |
2013/06/24 | 613 | 619 | 613 | 617 | 4,300 |
2013/06/21 | 618 | 618 | 609 | 614 | 7,800 |
2013/06/20 | 611 | 618 | 611 | 611 | 8,400 |
2013/06/19 | 611 | 616 | 610 | 615 | 3,800 |
2013/06/18 | 614 | 614 | 611 | 611 | 2,800 |
2013/06/17 | 606 | 614 | 606 | 609 | 4,900 |
2013/06/14 | 606 | 610 | 606 | 606 | 40,300 |
2013/06/13 | 610 | 613 | 604 | 606 | 11,600 |
2013/06/12 | 607 | 613 | 607 | 610 | 6,600 |
2013/06/11 | 609 | 614 | 607 | 607 | 10,700 |
2013/06/10 | 609 | 615 | 608 | 611 | 8,800 |
2013/06/07 | 610 | 615 | 605 | 607 | 13,000 |
2013/06/06 | 605 | 620 | 603 | 609 | 19,000 |
2013/06/05 | 610 | 615 | 606 | 606 | 29,800 |
2013/06/04 | 610 | 610 | 608 | 610 | 35,400 |
2013/06/03 | 621 | 622 | 619 | 619 | 16,200 |
2013/05/31 | 629 | 629 | 624 | 627 | 4,100 |
2013/05/30 | 626 | 637 | 621 | 621 | 23,200 |
2013/05/29 | 640 | 642 | 629 | 629 | 14,200 |
2013/05/28 | 630 | 644 | 627 | 640 | 14,400 |
2013/05/27 | 632 | 634 | 629 | 630 | 17,400 |
2013/05/24 | 636 | 645 | 631 | 632 | 32,200 |
2013/05/23 | 642 | 646 | 640 | 640 | 17,300 |
2013/05/22 | 648 | 648 | 642 | 642 | 10,600 |
2013/05/21 | 648 | 648 | 643 | 643 | 9,400 |
2013/05/20 | 647 | 649 | 645 | 646 | 12,800 |
2013/05/17 | 641 | 647 | 641 | 643 | 10,200 |
2013/05/16 | 644 | 646 | 641 | 641 | 16,800 |
2013/05/15 | 645 | 649 | 644 | 649 | 11,600 |
2013/05/14 | 645 | 648 | 642 | 642 | 9,500 |
2013/05/13 | 647 | 649 | 642 | 642 | 14,900 |
2013/05/10 | 646 | 647 | 641 | 642 | 14,700 |
2013/05/09 | 647 | 647 | 642 | 642 | 10,600 |
2013/05/08 | 649 | 651 | 645 | 646 | 23,300 |
2013/05/07 | 645 | 650 | 641 | 648 | 15,600 |
2013/05/02 | 646 | 646 | 640 | 640 | 13,000 |
2013/05/01 | 636 | 643 | 635 | 639 | 10,400 |
2013/04/30 | 642 | 647 | 635 | 635 | 15,700 |
2013/04/26 | 650 | 650 | 641 | 641 | 18,500 |
2013/04/25 | 645 | 650 | 642 | 650 | 16,300 |
2013/04/24 | 640 | 645 | 637 | 645 | 16,300 |
2013/04/23 | 635 | 645 | 634 | 637 | 12,200 |
2013/04/22 | 635 | 640 | 635 | 635 | 9,400 |
2013/04/19 | 631 | 638 | 629 | 629 | 7,400 |
2013/04/18 | 632 | 640 | 630 | 630 | 14,500 |
2013/04/17 | 635 | 640 | 631 | 631 | 8,100 |
2013/04/16 | 635 | 640 | 632 | 632 | 15,200 |
2013/04/15 | 642 | 645 | 635 | 635 | 10,300 |
2013/04/12 | 645 | 649 | 640 | 640 | 13,200 |
2013/04/11 | 645 | 649 | 641 | 649 | 13,300 |
2013/04/10 | 635 | 644 | 635 | 644 | 13,700 |
2013/04/09 | 648 | 650 | 635 | 636 | 11,000 |
2013/04/08 | 644 | 648 | 632 | 648 | 28,400 |
2013/04/05 | 640 | 644 | 635 | 642 | 26,200 |
2013/04/04 | 621 | 639 | 620 | 637 | 15,900 |
2013/04/03 | 625 | 625 | 622 | 623 | 10,300 |
2013/04/02 | 620 | 625 | 617 | 618 | 26,900 |
2013/04/01 | 632 | 634 | 626 | 626 | 12,400 |
2013/03/29 | 641 | 642 | 629 | 631 | 13,400 |
2013/03/28 | 638 | 643 | 637 | 643 | 18,700 |
2013/03/27 | 635 | 641 | 635 | 639 | 15,700 |
2013/03/26 | 626 | 632 | 626 | 630 | 15,700 |
2013/03/25 | 627 | 629 | 624 | 626 | 17,500 |
2013/03/22 | 636 | 639 | 625 | 625 | 18,900 |
2013/03/21 | 636 | 639 | 633 | 637 | 23,700 |
2013/03/19 | 627 | 636 | 626 | 631 | 11,800 |
2013/03/18 | 631 | 633 | 627 | 627 | 17,100 |
2013/03/15 | 627 | 633 | 626 | 629 | 25,800 |
2013/03/14 | 622 | 627 | 620 | 624 | 34,300 |
2013/03/13 | 618 | 621 | 618 | 619 | 8,600 |
2013/03/12 | 621 | 623 | 617 | 617 | 32,800 |
2013/03/11 | 620 | 624 | 619 | 621 | 23,300 |
2013/03/08 | 617 | 620 | 617 | 617 | 58,000 |
2013/03/07 | 623 | 624 | 617 | 617 | 24,200 |
2013/03/06 | 621 | 624 | 618 | 618 | 26,700 |
2013/03/05 | 619 | 621 | 617 | 618 | 11,100 |
2013/03/04 | 621 | 622 | 617 | 617 | 16,700 |
2013/03/01 | 620 | 625 | 619 | 620 | 16,600 |
2013/02/28 | 618 | 623 | 618 | 619 | 18,000 |
2013/02/27 | 620 | 620 | 616 | 616 | 18,800 |
2013/02/26 | 619 | 626 | 618 | 620 | 17,200 |
2013/02/25 | 624 | 626 | 620 | 620 | 14,500 |
2013/02/22 | 618 | 625 | 618 | 620 | 14,300 |
2013/02/21 | 625 | 626 | 621 | 621 | 9,100 |
2013/02/20 | 622 | 625 | 621 | 625 | 17,500 |
2013/02/19 | 619 | 622 | 618 | 618 | 8,300 |
2013/02/18 | 616 | 621 | 616 | 619 | 11,500 |
2013/02/15 | 617 | 622 | 616 | 616 | 13,600 |
2013/02/14 | 621 | 624 | 617 | 617 | 17,000 |
2013/02/13 | 621 | 623 | 618 | 618 | 11,600 |
2013/02/12 | 622 | 624 | 619 | 622 | 10,700 |
2013/02/08 | 622 | 622 | 618 | 618 | 15,100 |
2013/02/07 | 623 | 624 | 620 | 621 | 14,200 |
2013/02/06 | 625 | 626 | 623 | 623 | 11,600 |
2013/02/05 | 626 | 630 | 625 | 625 | 16,900 |
2013/02/04 | 629 | 635 | 627 | 630 | 13,000 |
2013/02/01 | 623 | 630 | 623 | 628 | 15,800 |
2013/01/31 | 626 | 627 | 623 | 624 | 15,100 |
2013/01/30 | 624 | 627 | 622 | 624 | 11,800 |
2013/01/29 | 620 | 627 | 620 | 624 | 14,100 |
2013/01/28 | 625 | 625 | 620 | 621 | 18,100 |
2013/01/25 | 623 | 624 | 620 | 622 | 19,900 |
2013/01/24 | 618 | 619 | 615 | 617 | 8,300 |
2013/01/23 | 620 | 620 | 616 | 618 | 9,000 |
2013/01/22 | 624 | 624 | 617 | 618 | 13,400 |
2013/01/21 | 624 | 625 | 622 | 624 | 12,600 |
2013/01/18 | 624 | 624 | 620 | 622 | 11,900 |
2013/01/17 | 618 | 622 | 617 | 618 | 13,600 |
2013/01/16 | 617 | 620 | 616 | 618 | 12,100 |
2013/01/15 | 620 | 623 | 618 | 622 | 27,500 |
2013/01/11 | 616 | 619 | 615 | 617 | 12,100 |
2013/01/10 | 616 | 617 | 614 | 616 | 17,300 |
2013/01/09 | 616 | 617 | 615 | 616 | 11,100 |
2013/01/08 | 616 | 619 | 616 | 618 | 11,000 |
2013/01/07 | 618 | 620 | 615 | 617 | 20,900 |
2013/01/04 | 620 | 621 | 612 | 616 | 29,700 |