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 |
---|---|---|---|---|---|
2016/12/30 | 769 | 782 | 763 | 779 | 29,900 |
2016/12/29 | 787 | 787 | 760 | 770 | 49,500 |
2016/12/28 | 795 | 795 | 780 | 787 | 132,400 |
2016/12/27 | 826 | 826 | 811 | 813 | 130,600 |
2016/12/26 | 835 | 835 | 823 | 826 | 75,000 |
2016/12/22 | 837 | 839 | 833 | 834 | 83,200 |
2016/12/21 | 835 | 840 | 835 | 839 | 79,700 |
2016/12/20 | 836 | 837 | 830 | 832 | 77,300 |
2016/12/19 | 834 | 836 | 827 | 836 | 35,700 |
2016/12/16 | 840 | 842 | 832 | 834 | 46,800 |
2016/12/15 | 833 | 838 | 833 | 837 | 32,400 |
2016/12/14 | 828 | 835 | 826 | 835 | 46,000 |
2016/12/13 | 819 | 825 | 818 | 825 | 52,000 |
2016/12/12 | 816 | 819 | 814 | 819 | 25,500 |
2016/12/09 | 810 | 813 | 810 | 813 | 27,500 |
2016/12/08 | 808 | 812 | 806 | 812 | 31,200 |
2016/12/07 | 805 | 808 | 801 | 808 | 27,600 |
2016/12/06 | 799 | 804 | 799 | 802 | 32,100 |
2016/12/05 | 792 | 800 | 792 | 798 | 32,600 |
2016/12/02 | 796 | 800 | 791 | 797 | 18,800 |
2016/12/01 | 797 | 801 | 793 | 796 | 26,900 |
2016/11/30 | 800 | 800 | 795 | 798 | 25,200 |
2016/11/29 | 797 | 800 | 794 | 800 | 23,800 |
2016/11/28 | 788 | 799 | 788 | 799 | 48,100 |
2016/11/25 | 788 | 788 | 785 | 788 | 18,500 |
2016/11/24 | 788 | 788 | 783 | 788 | 15,500 |
2016/11/22 | 780 | 785 | 780 | 782 | 18,800 |
2016/11/21 | 780 | 783 | 777 | 779 | 22,200 |
2016/11/18 | 780 | 780 | 775 | 778 | 14,800 |
2016/11/17 | 779 | 780 | 775 | 779 | 15,600 |
2016/11/16 | 776 | 779 | 774 | 779 | 13,200 |
2016/11/15 | 778 | 778 | 772 | 776 | 12,200 |
2016/11/14 | 771 | 778 | 771 | 775 | 16,300 |
2016/11/11 | 771 | 776 | 768 | 774 | 21,200 |
2016/11/10 | 772 | 772 | 762 | 770 | 19,300 |
2016/11/09 | 766 | 768 | 730 | 730 | 28,800 |
2016/11/08 | 762 | 770 | 759 | 766 | 7,800 |
2016/11/07 | 760 | 770 | 760 | 762 | 17,500 |
2016/11/04 | 768 | 768 | 760 | 760 | 17,100 |
2016/11/02 | 765 | 770 | 764 | 768 | 13,600 |
2016/11/01 | 772 | 774 | 769 | 774 | 9,500 |
2016/10/31 | 770 | 776 | 769 | 774 | 19,200 |
2016/10/28 | 768 | 776 | 760 | 776 | 33,900 |
2016/10/27 | 769 | 770 | 760 | 763 | 14,700 |
2016/10/26 | 769 | 769 | 758 | 769 | 13,700 |
2016/10/25 | 767 | 770 | 766 | 770 | 8,400 |
2016/10/24 | 770 | 770 | 763 | 765 | 11,500 |
2016/10/21 | 765 | 770 | 764 | 768 | 12,000 |
2016/10/20 | 765 | 765 | 758 | 764 | 9,500 |
2016/10/19 | 761 | 764 | 755 | 763 | 13,800 |
2016/10/18 | 752 | 758 | 746 | 755 | 13,100 |
2016/10/17 | 748 | 756 | 736 | 753 | 8,000 |
2016/10/14 | 734 | 749 | 734 | 744 | 9,700 |
2016/10/13 | 727 | 746 | 727 | 742 | 12,500 |
2016/10/12 | 749 | 755 | 721 | 727 | 28,300 |
2016/10/11 | 756 | 769 | 756 | 764 | 12,500 |
2016/10/07 | 773 | 773 | 756 | 759 | 15,300 |
2016/10/06 | 759 | 776 | 759 | 774 | 19,400 |
2016/10/05 | 774 | 778 | 760 | 763 | 26,700 |
2016/10/04 | 755 | 774 | 755 | 774 | 35,600 |
2016/10/03 | 740 | 761 | 740 | 755 | 28,100 |
2016/09/30 | 731 | 745 | 730 | 740 | 24,100 |
2016/09/29 | 728 | 741 | 728 | 739 | 25,300 |
2016/09/28 | 719 | 730 | 718 | 729 | 18,600 |
2016/09/27 | 703 | 723 | 702 | 723 | 26,900 |
2016/09/26 | 710 | 710 | 706 | 708 | 9,100 |
2016/09/23 | 700 | 707 | 695 | 707 | 18,700 |
2016/09/21 | 686 | 699 | 681 | 699 | 14,900 |
2016/09/20 | 680 | 689 | 680 | 686 | 10,700 |
2016/09/16 | 690 | 690 | 678 | 682 | 7,700 |
2016/09/15 | 685 | 685 | 680 | 680 | 6,400 |
2016/09/14 | 690 | 690 | 680 | 682 | 10,700 |
2016/09/13 | 681 | 685 | 681 | 681 | 8,700 |
2016/09/12 | 682 | 688 | 682 | 685 | 12,700 |
2016/09/09 | 700 | 700 | 690 | 692 | 18,500 |
2016/09/08 | 699 | 699 | 695 | 697 | 8,100 |
2016/09/07 | 690 | 696 | 688 | 695 | 14,200 |
2016/09/06 | 690 | 698 | 689 | 695 | 7,600 |
2016/09/05 | 681 | 689 | 681 | 685 | 7,100 |
2016/09/02 | 679 | 683 | 674 | 681 | 7,900 |
2016/09/01 | 670 | 678 | 666 | 678 | 9,500 |
2016/08/31 | 659 | 672 | 655 | 672 | 9,400 |
2016/08/30 | 658 | 665 | 657 | 660 | 9,200 |
2016/08/29 | 658 | 660 | 653 | 657 | 13,500 |
2016/08/26 | 652 | 653 | 648 | 648 | 7,900 |
2016/08/25 | 650 | 655 | 650 | 652 | 3,100 |
2016/08/24 | 649 | 653 | 649 | 651 | 2,400 |
2016/08/23 | 648 | 656 | 648 | 648 | 9,500 |
2016/08/22 | 647 | 656 | 647 | 649 | 7,000 |
2016/08/19 | 650 | 651 | 647 | 647 | 7,700 |
2016/08/18 | 654 | 655 | 651 | 651 | 9,200 |
2016/08/17 | 661 | 666 | 652 | 653 | 11,600 |
2016/08/16 | 668 | 669 | 660 | 660 | 10,400 |
2016/08/15 | 666 | 680 | 666 | 670 | 6,200 |
2016/08/12 | 680 | 680 | 666 | 672 | 4,700 |
2016/08/10 | 670 | 682 | 670 | 675 | 2,900 |
2016/08/09 | 668 | 674 | 666 | 674 | 5,000 |
2016/08/08 | 669 | 669 | 654 | 658 | 17,200 |
2016/08/05 | 670 | 673 | 665 | 665 | 6,600 |
2016/08/04 | 689 | 689 | 670 | 672 | 7,800 |
2016/08/03 | 680 | 686 | 675 | 677 | 14,700 |
2016/08/02 | 683 | 690 | 680 | 684 | 5,200 |
2016/08/01 | 689 | 692 | 679 | 686 | 15,000 |
2016/07/29 | 681 | 687 | 680 | 687 | 6,000 |
2016/07/28 | 680 | 685 | 671 | 679 | 11,100 |
2016/07/27 | 678 | 679 | 673 | 679 | 7,500 |
2016/07/26 | 676 | 684 | 670 | 675 | 7,600 |
2016/07/25 | 673 | 678 | 670 | 676 | 8,600 |
2016/07/22 | 672 | 684 | 672 | 678 | 6,800 |
2016/07/21 | 685 | 685 | 675 | 678 | 7,200 |
2016/07/20 | 684 | 686 | 677 | 684 | 8,200 |
2016/07/19 | 683 | 693 | 683 | 687 | 10,800 |
2016/07/15 | 694 | 694 | 682 | 685 | 10,400 |
2016/07/14 | 692 | 692 | 680 | 680 | 10,100 |
2016/07/13 | 702 | 706 | 680 | 686 | 15,300 |
2016/07/12 | 675 | 706 | 675 | 692 | 24,100 |
2016/07/11 | 665 | 676 | 665 | 670 | 14,400 |
2016/07/08 | 667 | 678 | 663 | 663 | 8,100 |
2016/07/07 | 665 | 678 | 665 | 673 | 11,200 |
2016/07/06 | 669 | 678 | 663 | 665 | 23,000 |
2016/07/05 | 660 | 669 | 659 | 669 | 17,200 |
2016/07/04 | 658 | 663 | 654 | 659 | 11,200 |
2016/07/01 | 650 | 660 | 647 | 655 | 11,900 |
2016/06/30 | 651 | 653 | 647 | 648 | 6,700 |
2016/06/29 | 652 | 654 | 643 | 651 | 8,200 |
2016/06/28 | 631 | 651 | 631 | 636 | 24,100 |
2016/06/27 | 640 | 646 | 633 | 640 | 13,700 |
2016/06/24 | 652 | 655 | 630 | 633 | 20,900 |
2016/06/23 | 650 | 653 | 647 | 652 | 4,400 |
2016/06/22 | 649 | 651 | 645 | 650 | 5,900 |
2016/06/21 | 648 | 650 | 641 | 649 | 7,200 |
2016/06/20 | 635 | 642 | 635 | 638 | 7,800 |
2016/06/17 | 642 | 642 | 634 | 635 | 5,400 |
2016/06/16 | 634 | 639 | 630 | 630 | 9,800 |
2016/06/15 | 629 | 638 | 629 | 633 | 9,100 |
2016/06/14 | 638 | 645 | 627 | 629 | 25,100 |
2016/06/13 | 650 | 652 | 640 | 640 | 12,200 |
2016/06/10 | 655 | 658 | 649 | 655 | 37,600 |
2016/06/09 | 648 | 650 | 642 | 643 | 10,400 |
2016/06/08 | 646 | 650 | 645 | 648 | 9,700 |
2016/06/07 | 643 | 648 | 640 | 646 | 8,800 |
2016/06/06 | 638 | 644 | 637 | 644 | 7,100 |
2016/06/03 | 637 | 646 | 637 | 644 | 9,400 |
2016/06/02 | 638 | 648 | 636 | 637 | 8,200 |
2016/06/01 | 642 | 650 | 640 | 641 | 8,300 |
2016/05/31 | 638 | 648 | 637 | 643 | 7,700 |
2016/05/30 | 634 | 643 | 634 | 638 | 5,800 |
2016/05/27 | 643 | 643 | 635 | 637 | 4,400 |
2016/05/26 | 639 | 641 | 636 | 639 | 4,500 |
2016/05/25 | 633 | 640 | 632 | 636 | 7,400 |
2016/05/24 | 632 | 635 | 632 | 632 | 2,000 |
2016/05/23 | 632 | 636 | 628 | 632 | 11,300 |
2016/05/20 | 631 | 638 | 630 | 636 | 7,700 |
2016/05/19 | 641 | 641 | 630 | 631 | 6,300 |
2016/05/18 | 636 | 637 | 630 | 634 | 5,300 |
2016/05/17 | 631 | 640 | 630 | 636 | 8,700 |
2016/05/16 | 630 | 635 | 627 | 628 | 6,600 |
2016/05/13 | 630 | 631 | 626 | 626 | 17,600 |
2016/05/12 | 640 | 640 | 628 | 630 | 15,700 |
2016/05/11 | 641 | 644 | 636 | 643 | 6,400 |
2016/05/10 | 631 | 645 | 631 | 635 | 14,700 |
2016/05/09 | 637 | 645 | 632 | 634 | 13,200 |
2016/05/06 | 627 | 630 | 624 | 626 | 15,500 |
2016/05/02 | 641 | 641 | 625 | 629 | 21,800 |
2016/04/28 | 662 | 666 | 640 | 643 | 12,100 |
2016/04/27 | 656 | 659 | 650 | 652 | 10,900 |
2016/04/26 | 656 | 661 | 654 | 656 | 8,900 |
2016/04/25 | 658 | 661 | 654 | 656 | 6,300 |
2016/04/22 | 652 | 658 | 647 | 658 | 7,100 |
2016/04/21 | 644 | 660 | 643 | 656 | 16,800 |
2016/04/20 | 639 | 647 | 635 | 637 | 13,700 |
2016/04/19 | 639 | 639 | 634 | 636 | 5,300 |
2016/04/18 | 640 | 640 | 629 | 630 | 9,600 |
2016/04/15 | 642 | 653 | 642 | 642 | 6,900 |
2016/04/14 | 637 | 652 | 635 | 652 | 14,800 |
2016/04/13 | 628 | 635 | 628 | 632 | 7,100 |
2016/04/12 | 625 | 634 | 625 | 626 | 6,600 |
2016/04/11 | 627 | 639 | 623 | 625 | 12,400 |
2016/04/08 | 626 | 640 | 623 | 629 | 15,900 |
2016/04/07 | 627 | 635 | 627 | 631 | 4,900 |
2016/04/06 | 625 | 634 | 625 | 627 | 9,400 |
2016/04/05 | 636 | 644 | 625 | 625 | 11,300 |
2016/04/04 | 636 | 645 | 634 | 641 | 13,700 |
2016/04/01 | 660 | 660 | 630 | 630 | 25,400 |
2016/03/31 | 663 | 667 | 660 | 660 | 7,500 |
2016/03/30 | 666 | 669 | 662 | 665 | 7,100 |
2016/03/29 | 655 | 672 | 655 | 669 | 9,300 |
2016/03/28 | 665 | 665 | 655 | 662 | 11,200 |
2016/03/25 | 650 | 661 | 645 | 652 | 8,600 |
2016/03/24 | 662 | 666 | 643 | 643 | 13,400 |
2016/03/23 | 668 | 670 | 661 | 666 | 5,500 |
2016/03/22 | 664 | 669 | 657 | 665 | 10,600 |
2016/03/18 | 654 | 657 | 642 | 655 | 11,700 |
2016/03/17 | 655 | 661 | 647 | 654 | 11,500 |
2016/03/16 | 673 | 676 | 643 | 643 | 28,700 |
2016/03/15 | 687 | 689 | 681 | 683 | 6,400 |
2016/03/14 | 662 | 688 | 660 | 688 | 17,200 |
2016/03/11 | 636 | 660 | 636 | 651 | 25,200 |
2016/03/10 | 634 | 651 | 634 | 646 | 17,700 |
2016/03/09 | 645 | 647 | 625 | 626 | 19,300 |
2016/03/08 | 643 | 648 | 635 | 639 | 11,100 |
2016/03/07 | 639 | 654 | 635 | 642 | 13,800 |
2016/03/04 | 646 | 655 | 638 | 638 | 22,200 |
2016/03/03 | 642 | 654 | 640 | 651 | 13,600 |
2016/03/02 | 629 | 649 | 629 | 642 | 18,200 |
2016/03/01 | 627 | 629 | 621 | 623 | 12,500 |
2016/02/29 | 631 | 636 | 619 | 619 | 24,300 |
2016/02/26 | 635 | 641 | 628 | 629 | 11,100 |
2016/02/25 | 633 | 649 | 629 | 631 | 28,500 |
2016/02/24 | 635 | 650 | 630 | 632 | 14,900 |
2016/02/23 | 640 | 648 | 631 | 632 | 9,300 |
2016/02/22 | 631 | 646 | 631 | 639 | 9,600 |
2016/02/19 | 636 | 643 | 624 | 633 | 18,600 |
2016/02/18 | 646 | 646 | 630 | 641 | 18,400 |
2016/02/17 | 625 | 635 | 620 | 633 | 11,900 |
2016/02/16 | 629 | 636 | 624 | 624 | 21,300 |
2016/02/15 | 633 | 642 | 627 | 630 | 18,300 |
2016/02/12 | 640 | 644 | 613 | 613 | 49,200 |
2016/02/10 | 692 | 692 | 655 | 664 | 32,100 |
2016/02/09 | 678 | 681 | 660 | 662 | 20,600 |
2016/02/08 | 682 | 688 | 678 | 678 | 14,300 |
2016/02/05 | 677 | 686 | 677 | 682 | 7,300 |
2016/02/04 | 698 | 702 | 678 | 679 | 22,500 |
2016/02/03 | 709 | 712 | 701 | 709 | 16,900 |
2016/02/02 | 700 | 715 | 700 | 709 | 12,100 |
2016/02/01 | 709 | 712 | 701 | 706 | 16,600 |
2016/01/29 | 687 | 704 | 682 | 703 | 13,500 |
2016/01/28 | 689 | 689 | 677 | 679 | 15,100 |
2016/01/27 | 700 | 701 | 678 | 682 | 26,000 |
2016/01/26 | 689 | 693 | 683 | 685 | 9,600 |
2016/01/25 | 686 | 694 | 686 | 689 | 14,200 |
2016/01/22 | 680 | 689 | 670 | 684 | 25,100 |
2016/01/21 | 680 | 686 | 660 | 660 | 36,700 |
2016/01/20 | 688 | 692 | 682 | 682 | 22,900 |
2016/01/19 | 701 | 707 | 675 | 678 | 56,900 |
2016/01/18 | 685 | 710 | 683 | 706 | 24,400 |
2016/01/15 | 714 | 719 | 688 | 690 | 40,400 |
2016/01/14 | 715 | 716 | 705 | 708 | 24,600 |
2016/01/13 | 719 | 728 | 716 | 719 | 16,900 |
2016/01/12 | 735 | 744 | 715 | 716 | 32,700 |
2016/01/08 | 724 | 746 | 722 | 741 | 37,100 |
2016/01/07 | 722 | 745 | 722 | 725 | 31,600 |
2016/01/06 | 742 | 747 | 732 | 733 | 18,500 |
2016/01/05 | 728 | 745 | 728 | 740 | 30,800 |
2016/01/04 | 750 | 750 | 726 | 734 | 26,200 |