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 |
---|---|---|---|---|---|
2014/12/30 | 774 | 777 | 764 | 769 | 27,700 |
2014/12/29 | 767 | 777 | 764 | 773 | 40,100 |
2014/12/26 | 750 | 780 | 750 | 767 | 165,200 |
2014/12/25 | 780 | 788 | 761 | 775 | 119,900 |
2014/12/24 | 780 | 790 | 779 | 789 | 63,500 |
2014/12/22 | 779 | 786 | 771 | 784 | 81,700 |
2014/12/19 | 779 | 793 | 779 | 785 | 38,100 |
2014/12/18 | 782 | 795 | 778 | 793 | 26,800 |
2014/12/17 | 777 | 792 | 777 | 780 | 48,600 |
2014/12/16 | 783 | 786 | 779 | 783 | 32,200 |
2014/12/15 | 785 | 795 | 784 | 786 | 17,800 |
2014/12/12 | 785 | 791 | 785 | 785 | 45,400 |
2014/12/11 | 792 | 796 | 786 | 787 | 41,400 |
2014/12/10 | 784 | 793 | 784 | 792 | 28,000 |
2014/12/09 | 783 | 793 | 783 | 789 | 22,000 |
2014/12/08 | 783 | 789 | 783 | 784 | 34,100 |
2014/12/05 | 780 | 784 | 776 | 783 | 26,900 |
2014/12/04 | 779 | 785 | 779 | 780 | 23,600 |
2014/12/03 | 782 | 785 | 778 | 780 | 48,700 |
2014/12/02 | 775 | 780 | 775 | 780 | 23,000 |
2014/12/01 | 773 | 777 | 772 | 775 | 26,700 |
2014/11/28 | 779 | 779 | 773 | 776 | 15,000 |
2014/11/27 | 772 | 779 | 769 | 773 | 21,400 |
2014/11/26 | 765 | 777 | 765 | 772 | 19,000 |
2014/11/25 | 764 | 766 | 763 | 765 | 15,100 |
2014/11/21 | 761 | 764 | 760 | 762 | 14,900 |
2014/11/20 | 767 | 770 | 764 | 765 | 12,200 |
2014/11/19 | 770 | 770 | 764 | 765 | 13,600 |
2014/11/18 | 761 | 775 | 761 | 769 | 22,200 |
2014/11/17 | 775 | 775 | 763 | 763 | 24,000 |
2014/11/14 | 777 | 777 | 768 | 777 | 18,200 |
2014/11/13 | 762 | 779 | 756 | 775 | 40,000 |
2014/11/12 | 770 | 775 | 764 | 764 | 24,300 |
2014/11/11 | 765 | 769 | 761 | 768 | 12,000 |
2014/11/10 | 766 | 766 | 761 | 766 | 13,900 |
2014/11/07 | 760 | 772 | 760 | 766 | 10,100 |
2014/11/06 | 770 | 776 | 760 | 760 | 24,600 |
2014/11/05 | 755 | 770 | 750 | 767 | 29,300 |
2014/11/04 | 778 | 780 | 762 | 763 | 42,200 |
2014/10/31 | 760 | 780 | 760 | 777 | 57,500 |
2014/10/30 | 759 | 774 | 746 | 760 | 101,200 |
2014/10/29 | 738 | 755 | 738 | 755 | 33,100 |
2014/10/28 | 747 | 748 | 738 | 738 | 24,200 |
2014/10/27 | 750 | 752 | 722 | 745 | 56,100 |
2014/10/24 | 702 | 706 | 702 | 705 | 4,600 |
2014/10/23 | 701 | 702 | 698 | 699 | 5,700 |
2014/10/22 | 695 | 702 | 695 | 701 | 5,000 |
2014/10/21 | 700 | 701 | 690 | 690 | 11,800 |
2014/10/20 | 687 | 700 | 686 | 697 | 8,900 |
2014/10/17 | 690 | 696 | 685 | 685 | 19,700 |
2014/10/16 | 695 | 700 | 691 | 691 | 11,300 |
2014/10/15 | 695 | 705 | 692 | 696 | 9,100 |
2014/10/14 | 697 | 700 | 695 | 695 | 23,700 |
2014/10/10 | 708 | 708 | 701 | 703 | 16,100 |
2014/10/09 | 721 | 722 | 709 | 711 | 11,500 |
2014/10/08 | 725 | 727 | 721 | 721 | 8,100 |
2014/10/07 | 728 | 730 | 727 | 728 | 11,600 |
2014/10/06 | 722 | 730 | 722 | 727 | 7,300 |
2014/10/03 | 720 | 726 | 719 | 719 | 8,900 |
2014/10/02 | 727 | 727 | 720 | 720 | 11,500 |
2014/10/01 | 730 | 730 | 725 | 728 | 6,900 |
2014/09/30 | 723 | 730 | 722 | 726 | 6,700 |
2014/09/29 | 727 | 730 | 716 | 728 | 10,500 |
2014/09/26 | 729 | 729 | 726 | 727 | 11,900 |
2014/09/25 | 720 | 729 | 712 | 729 | 22,100 |
2014/09/24 | 724 | 725 | 710 | 714 | 18,200 |
2014/09/22 | 729 | 729 | 725 | 726 | 7,400 |
2014/09/19 | 720 | 728 | 716 | 728 | 16,000 |
2014/09/18 | 713 | 720 | 713 | 720 | 9,800 |
2014/09/17 | 720 | 720 | 713 | 713 | 7,200 |
2014/09/16 | 718 | 720 | 715 | 717 | 6,700 |
2014/09/12 | 715 | 718 | 715 | 716 | 30,000 |
2014/09/11 | 719 | 720 | 713 | 718 | 7,700 |
2014/09/10 | 718 | 720 | 709 | 719 | 11,500 |
2014/09/09 | 709 | 718 | 709 | 713 | 17,200 |
2014/09/08 | 711 | 711 | 703 | 709 | 11,000 |
2014/09/05 | 710 | 710 | 703 | 704 | 7,000 |
2014/09/04 | 711 | 712 | 704 | 706 | 5,800 |
2014/09/03 | 707 | 710 | 704 | 710 | 15,200 |
2014/09/02 | 699 | 708 | 698 | 707 | 10,300 |
2014/09/01 | 700 | 702 | 698 | 699 | 3,400 |
2014/08/29 | 701 | 702 | 696 | 700 | 4,400 |
2014/08/28 | 700 | 700 | 695 | 700 | 6,600 |
2014/08/27 | 699 | 699 | 697 | 699 | 3,300 |
2014/08/26 | 698 | 699 | 695 | 696 | 5,600 |
2014/08/25 | 695 | 697 | 693 | 695 | 5,000 |
2014/08/22 | 699 | 699 | 696 | 696 | 4,000 |
2014/08/21 | 694 | 699 | 692 | 698 | 7,800 |
2014/08/20 | 690 | 690 | 687 | 690 | 13,800 |
2014/08/19 | 689 | 691 | 689 | 691 | 9,500 |
2014/08/18 | 689 | 690 | 688 | 689 | 3,800 |
2014/08/15 | 688 | 690 | 688 | 689 | 5,100 |
2014/08/14 | 690 | 694 | 688 | 689 | 5,800 |
2014/08/13 | 695 | 695 | 689 | 689 | 5,900 |
2014/08/12 | 689 | 694 | 687 | 689 | 13,500 |
2014/08/11 | 689 | 694 | 687 | 690 | 7,700 |
2014/08/08 | 694 | 695 | 686 | 689 | 6,600 |
2014/08/07 | 689 | 692 | 687 | 691 | 7,600 |
2014/08/06 | 696 | 697 | 689 | 689 | 9,900 |
2014/08/05 | 698 | 700 | 695 | 695 | 9,400 |
2014/08/04 | 700 | 701 | 699 | 699 | 8,600 |
2014/08/01 | 702 | 703 | 700 | 701 | 6,400 |
2014/07/31 | 709 | 709 | 703 | 703 | 7,900 |
2014/07/30 | 708 | 709 | 705 | 706 | 8,700 |
2014/07/29 | 706 | 709 | 704 | 708 | 5,600 |
2014/07/28 | 707 | 708 | 705 | 706 | 6,100 |
2014/07/25 | 701 | 706 | 701 | 705 | 5,500 |
2014/07/24 | 705 | 705 | 700 | 701 | 4,700 |
2014/07/23 | 700 | 705 | 700 | 701 | 2,700 |
2014/07/22 | 703 | 704 | 701 | 702 | 3,500 |
2014/07/18 | 700 | 702 | 700 | 700 | 5,600 |
2014/07/17 | 703 | 706 | 702 | 702 | 4,700 |
2014/07/16 | 700 | 704 | 700 | 703 | 5,500 |
2014/07/15 | 705 | 707 | 700 | 702 | 8,300 |
2014/07/14 | 702 | 707 | 702 | 705 | 5,000 |
2014/07/11 | 700 | 703 | 698 | 699 | 7,600 |
2014/07/10 | 705 | 707 | 700 | 701 | 8,300 |
2014/07/09 | 709 | 709 | 702 | 702 | 7,200 |
2014/07/08 | 703 | 708 | 703 | 704 | 6,100 |
2014/07/07 | 702 | 705 | 702 | 703 | 2,800 |
2014/07/04 | 702 | 707 | 702 | 703 | 5,400 |
2014/07/03 | 709 | 709 | 702 | 702 | 6,000 |
2014/07/02 | 702 | 709 | 701 | 707 | 10,300 |
2014/07/01 | 701 | 708 | 701 | 703 | 5,000 |
2014/06/30 | 698 | 707 | 698 | 703 | 4,600 |
2014/06/27 | 700 | 702 | 697 | 698 | 6,900 |
2014/06/26 | 705 | 709 | 700 | 700 | 6,800 |
2014/06/25 | 709 | 709 | 704 | 705 | 7,600 |
2014/06/24 | 709 | 709 | 698 | 707 | 11,000 |
2014/06/23 | 709 | 709 | 700 | 702 | 14,200 |
2014/06/20 | 708 | 710 | 702 | 709 | 8,700 |
2014/06/19 | 709 | 710 | 703 | 708 | 10,000 |
2014/06/18 | 707 | 708 | 701 | 708 | 8,300 |
2014/06/17 | 704 | 707 | 702 | 705 | 8,400 |
2014/06/16 | 704 | 707 | 700 | 701 | 9,400 |
2014/06/13 | 705 | 706 | 695 | 703 | 25,100 |
2014/06/12 | 698 | 706 | 694 | 697 | 5,600 |
2014/06/11 | 700 | 705 | 687 | 698 | 12,200 |
2014/06/10 | 705 | 707 | 700 | 700 | 15,200 |
2014/06/09 | 692 | 702 | 689 | 702 | 16,000 |
2014/06/06 | 683 | 693 | 682 | 692 | 10,100 |
2014/06/05 | 685 | 685 | 681 | 683 | 3,900 |
2014/06/04 | 680 | 684 | 680 | 681 | 2,000 |
2014/06/03 | 684 | 684 | 678 | 680 | 3,400 |
2014/06/02 | 678 | 684 | 677 | 682 | 7,100 |
2014/05/30 | 682 | 682 | 672 | 677 | 9,600 |
2014/05/29 | 675 | 682 | 670 | 672 | 11,500 |
2014/05/28 | 681 | 682 | 676 | 678 | 4,700 |
2014/05/27 | 679 | 680 | 677 | 679 | 3,800 |
2014/05/26 | 677 | 682 | 672 | 681 | 13,400 |
2014/05/23 | 676 | 677 | 673 | 676 | 6,900 |
2014/05/22 | 677 | 677 | 670 | 671 | 8,700 |
2014/05/21 | 677 | 677 | 666 | 675 | 2,300 |
2014/05/20 | 666 | 678 | 666 | 678 | 4,100 |
2014/05/19 | 668 | 680 | 667 | 669 | 3,600 |
2014/05/16 | 672 | 684 | 665 | 665 | 16,900 |
2014/05/15 | 677 | 681 | 676 | 678 | 4,200 |
2014/05/14 | 680 | 684 | 680 | 682 | 3,400 |
2014/05/13 | 676 | 683 | 675 | 682 | 5,400 |
2014/05/12 | 674 | 678 | 671 | 671 | 6,700 |
2014/05/09 | 671 | 681 | 671 | 677 | 7,300 |
2014/05/08 | 674 | 687 | 674 | 675 | 5,500 |
2014/05/07 | 687 | 699 | 674 | 674 | 22,500 |
2014/05/02 | 689 | 696 | 689 | 692 | 3,200 |
2014/05/01 | 695 | 699 | 692 | 696 | 4,500 |
2014/04/30 | 696 | 696 | 690 | 692 | 4,700 |
2014/04/28 | 694 | 700 | 684 | 696 | 11,500 |
2014/04/25 | 684 | 699 | 684 | 691 | 6,500 |
2014/04/24 | 694 | 694 | 684 | 684 | 2,200 |
2014/04/23 | 690 | 690 | 680 | 686 | 4,000 |
2014/04/22 | 691 | 692 | 680 | 680 | 3,400 |
2014/04/21 | 684 | 699 | 684 | 688 | 2,500 |
2014/04/18 | 690 | 690 | 679 | 685 | 3,500 |
2014/04/17 | 688 | 690 | 678 | 686 | 5,400 |
2014/04/16 | 683 | 685 | 670 | 685 | 6,800 |
2014/04/15 | 675 | 682 | 671 | 672 | 8,100 |
2014/04/14 | 674 | 682 | 674 | 677 | 5,300 |
2014/04/11 | 681 | 685 | 674 | 674 | 9,400 |
2014/04/10 | 690 | 700 | 685 | 688 | 10,200 |
2014/04/09 | 693 | 703 | 666 | 690 | 18,100 |
2014/04/08 | 705 | 706 | 693 | 693 | 12,800 |
2014/04/07 | 709 | 716 | 709 | 713 | 6,700 |
2014/04/04 | 704 | 720 | 704 | 720 | 14,100 |
2014/04/03 | 714 | 720 | 689 | 712 | 19,500 |
2014/04/02 | 714 | 719 | 708 | 712 | 16,300 |
2014/04/01 | 715 | 717 | 708 | 716 | 16,400 |
2014/03/31 | 712 | 715 | 706 | 715 | 16,400 |
2014/03/28 | 707 | 714 | 706 | 713 | 17,000 |
2014/03/27 | 699 | 709 | 699 | 703 | 19,700 |
2014/03/26 | 694 | 698 | 689 | 697 | 20,500 |
2014/03/25 | 680 | 695 | 676 | 684 | 17,600 |
2014/03/24 | 665 | 686 | 665 | 675 | 15,700 |
2014/03/20 | 674 | 687 | 659 | 659 | 16,300 |
2014/03/19 | 684 | 689 | 675 | 681 | 8,800 |
2014/03/18 | 672 | 682 | 672 | 676 | 5,500 |
2014/03/17 | 670 | 688 | 666 | 671 | 12,600 |
2014/03/14 | 692 | 692 | 670 | 671 | 58,100 |
2014/03/13 | 692 | 703 | 692 | 699 | 8,300 |
2014/03/12 | 696 | 704 | 693 | 693 | 9,900 |
2014/03/11 | 705 | 705 | 698 | 703 | 6,400 |
2014/03/10 | 694 | 702 | 692 | 701 | 10,700 |
2014/03/07 | 706 | 710 | 703 | 709 | 9,900 |
2014/03/06 | 702 | 710 | 702 | 709 | 9,600 |
2014/03/05 | 708 | 712 | 702 | 703 | 5,300 |
2014/03/04 | 700 | 705 | 696 | 705 | 12,300 |
2014/03/03 | 700 | 705 | 697 | 702 | 9,600 |
2014/02/28 | 715 | 721 | 706 | 708 | 18,800 |
2014/02/27 | 719 | 723 | 706 | 709 | 14,800 |
2014/02/26 | 733 | 733 | 714 | 719 | 12,900 |
2014/02/25 | 716 | 737 | 713 | 736 | 51,100 |
2014/02/24 | 700 | 721 | 699 | 716 | 56,100 |
2014/02/21 | 689 | 707 | 689 | 699 | 42,300 |
2014/02/20 | 691 | 693 | 684 | 684 | 6,300 |
2014/02/19 | 695 | 701 | 688 | 690 | 32,000 |
2014/02/18 | 698 | 698 | 690 | 695 | 15,400 |
2014/02/17 | 684 | 696 | 681 | 695 | 36,400 |
2014/02/14 | 689 | 690 | 660 | 686 | 34,000 |
2014/02/13 | 661 | 693 | 661 | 691 | 46,200 |
2014/02/12 | 663 | 673 | 663 | 671 | 9,000 |
2014/02/10 | 662 | 667 | 659 | 663 | 10,400 |
2014/02/07 | 655 | 661 | 650 | 658 | 10,900 |
2014/02/06 | 665 | 666 | 649 | 654 | 10,300 |
2014/02/05 | 649 | 670 | 648 | 667 | 30,900 |
2014/02/04 | 655 | 667 | 637 | 653 | 43,500 |
2014/02/03 | 679 | 688 | 671 | 680 | 43,800 |
2014/01/31 | 683 | 683 | 666 | 679 | 20,300 |
2014/01/30 | 660 | 682 | 652 | 678 | 50,200 |
2014/01/29 | 652 | 677 | 650 | 673 | 48,600 |
2014/01/28 | 649 | 649 | 638 | 638 | 19,800 |
2014/01/27 | 650 | 650 | 639 | 639 | 24,900 |
2014/01/24 | 663 | 665 | 651 | 651 | 31,600 |
2014/01/23 | 665 | 666 | 663 | 663 | 9,800 |
2014/01/22 | 666 | 668 | 663 | 663 | 8,800 |
2014/01/21 | 665 | 669 | 665 | 667 | 9,400 |
2014/01/20 | 667 | 671 | 662 | 667 | 15,400 |
2014/01/17 | 662 | 671 | 662 | 667 | 20,000 |
2014/01/16 | 672 | 674 | 667 | 667 | 14,800 |
2014/01/15 | 662 | 670 | 662 | 668 | 17,500 |
2014/01/14 | 676 | 676 | 663 | 663 | 28,400 |
2014/01/10 | 669 | 673 | 667 | 671 | 23,200 |
2014/01/09 | 672 | 674 | 667 | 671 | 20,900 |
2014/01/08 | 673 | 674 | 669 | 674 | 24,600 |
2014/01/07 | 670 | 675 | 667 | 671 | 23,200 |
2014/01/06 | 668 | 672 | 665 | 670 | 32,600 |