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 |
---|---|---|---|---|---|
2019/12/30 | 882 | 888 | 873 | 886 | 39,400 |
2019/12/27 | 868 | 888 | 868 | 882 | 89,900 |
2019/12/26 | 890 | 911 | 881 | 905 | 86,000 |
2019/12/25 | 911 | 911 | 899 | 900 | 49,900 |
2019/12/24 | 902 | 908 | 900 | 901 | 55,700 |
2019/12/23 | 903 | 904 | 897 | 899 | 162,000 |
2019/12/20 | 906 | 909 | 897 | 902 | 59,900 |
2019/12/19 | 912 | 916 | 901 | 906 | 58,600 |
2019/12/18 | 923 | 923 | 910 | 915 | 65,900 |
2019/12/17 | 928 | 928 | 920 | 924 | 32,000 |
2019/12/16 | 931 | 931 | 923 | 924 | 94,700 |
2019/12/13 | 939 | 939 | 928 | 930 | 71,400 |
2019/12/12 | 938 | 940 | 921 | 927 | 38,500 |
2019/12/11 | 950 | 950 | 938 | 938 | 36,800 |
2019/12/10 | 950 | 955 | 943 | 943 | 43,600 |
2019/12/09 | 943 | 952 | 943 | 948 | 56,200 |
2019/12/06 | 936 | 943 | 929 | 936 | 62,400 |
2019/12/05 | 938 | 940 | 934 | 936 | 34,800 |
2019/12/04 | 934 | 935 | 918 | 935 | 39,500 |
2019/12/03 | 944 | 944 | 936 | 939 | 26,400 |
2019/12/02 | 942 | 948 | 942 | 945 | 38,500 |
2019/11/29 | 947 | 948 | 940 | 942 | 66,200 |
2019/11/28 | 950 | 955 | 948 | 948 | 34,700 |
2019/11/27 | 943 | 952 | 943 | 951 | 15,600 |
2019/11/26 | 951 | 956 | 943 | 943 | 20,800 |
2019/11/25 | 945 | 952 | 945 | 947 | 20,900 |
2019/11/22 | 944 | 954 | 937 | 938 | 20,100 |
2019/11/21 | 948 | 950 | 934 | 941 | 18,800 |
2019/11/20 | 951 | 951 | 945 | 945 | 13,600 |
2019/11/19 | 956 | 957 | 951 | 951 | 17,400 |
2019/11/18 | 951 | 957 | 947 | 949 | 24,100 |
2019/11/15 | 932 | 954 | 932 | 951 | 19,000 |
2019/11/14 | 945 | 948 | 933 | 933 | 12,300 |
2019/11/13 | 952 | 954 | 945 | 945 | 7,800 |
2019/11/12 | 945 | 955 | 945 | 952 | 11,000 |
2019/11/11 | 950 | 958 | 946 | 946 | 18,600 |
2019/11/08 | 956 | 956 | 931 | 941 | 26,100 |
2019/11/07 | 946 | 955 | 945 | 950 | 19,200 |
2019/11/06 | 938 | 948 | 935 | 946 | 18,900 |
2019/11/05 | 935 | 940 | 929 | 940 | 14,700 |
2019/11/01 | 934 | 935 | 924 | 934 | 10,900 |
2019/10/31 | 926 | 938 | 920 | 935 | 22,600 |
2019/10/30 | 914 | 929 | 909 | 929 | 26,400 |
2019/10/29 | 916 | 919 | 914 | 916 | 10,200 |
2019/10/28 | 913 | 916 | 913 | 916 | 11,700 |
2019/10/25 | 913 | 915 | 909 | 914 | 16,100 |
2019/10/24 | 910 | 913 | 908 | 909 | 15,900 |
2019/10/23 | 913 | 913 | 906 | 909 | 6,000 |
2019/10/21 | 910 | 912 | 909 | 912 | 4,300 |
2019/10/18 | 906 | 915 | 904 | 909 | 8,800 |
2019/10/17 | 914 | 914 | 906 | 906 | 7,000 |
2019/10/16 | 905 | 914 | 905 | 914 | 14,200 |
2019/10/15 | 905 | 913 | 896 | 902 | 19,300 |
2019/10/11 | 887 | 890 | 886 | 890 | 8,900 |
2019/10/10 | 887 | 897 | 885 | 885 | 7,500 |
2019/10/09 | 894 | 894 | 880 | 893 | 13,800 |
2019/10/08 | 897 | 902 | 891 | 893 | 15,700 |
2019/10/07 | 903 | 911 | 895 | 895 | 13,300 |
2019/10/04 | 912 | 912 | 901 | 910 | 11,800 |
2019/10/03 | 899 | 913 | 898 | 913 | 10,600 |
2019/10/02 | 903 | 914 | 902 | 909 | 15,700 |
2019/10/01 | 911 | 914 | 892 | 898 | 18,500 |
2019/09/30 | 912 | 916 | 898 | 899 | 16,300 |
2019/09/27 | 909 | 914 | 892 | 897 | 23,700 |
2019/09/26 | 902 | 912 | 895 | 910 | 30,000 |
2019/09/25 | 890 | 894 | 883 | 894 | 13,200 |
2019/09/24 | 879 | 893 | 878 | 893 | 12,100 |
2019/09/20 | 867 | 880 | 865 | 880 | 12,100 |
2019/09/19 | 863 | 864 | 849 | 864 | 18,500 |
2019/09/18 | 860 | 862 | 843 | 848 | 11,600 |
2019/09/17 | 860 | 863 | 841 | 859 | 13,500 |
2019/09/13 | 861 | 863 | 839 | 863 | 38,900 |
2019/09/12 | 851 | 863 | 824 | 831 | 25,300 |
2019/09/11 | 817 | 845 | 817 | 845 | 19,300 |
2019/09/10 | 814 | 826 | 814 | 824 | 8,400 |
2019/09/09 | 807 | 824 | 806 | 821 | 7,000 |
2019/09/06 | 825 | 825 | 799 | 810 | 9,300 |
2019/09/05 | 804 | 816 | 799 | 816 | 9,800 |
2019/09/04 | 810 | 810 | 794 | 794 | 4,700 |
2019/09/03 | 808 | 818 | 806 | 811 | 4,200 |
2019/09/02 | 829 | 829 | 810 | 812 | 5,300 |
2019/08/30 | 800 | 827 | 800 | 820 | 14,000 |
2019/08/29 | 800 | 802 | 791 | 797 | 6,200 |
2019/08/28 | 795 | 809 | 786 | 801 | 11,700 |
2019/08/27 | 811 | 811 | 795 | 795 | 6,600 |
2019/08/26 | 802 | 816 | 786 | 786 | 10,600 |
2019/08/23 | 807 | 809 | 804 | 809 | 1,500 |
2019/08/22 | 814 | 819 | 806 | 807 | 4,200 |
2019/08/21 | 810 | 816 | 809 | 814 | 6,400 |
2019/08/20 | 804 | 815 | 803 | 807 | 6,600 |
2019/08/19 | 806 | 812 | 803 | 806 | 7,000 |
2019/08/16 | 808 | 820 | 802 | 806 | 6,000 |
2019/08/15 | 803 | 816 | 803 | 812 | 6,500 |
2019/08/14 | 818 | 824 | 816 | 822 | 7,900 |
2019/08/13 | 818 | 826 | 803 | 810 | 15,500 |
2019/08/09 | 782 | 826 | 782 | 820 | 14,500 |
2019/08/08 | 790 | 807 | 770 | 780 | 12,900 |
2019/08/07 | 766 | 780 | 760 | 760 | 12,000 |
2019/08/06 | 753 | 792 | 749 | 754 | 23,400 |
2019/08/05 | 812 | 812 | 764 | 764 | 16,000 |
2019/08/02 | 799 | 801 | 782 | 782 | 13,800 |
2019/08/01 | 811 | 813 | 800 | 807 | 11,600 |
2019/07/31 | 819 | 819 | 812 | 812 | 4,400 |
2019/07/30 | 817 | 827 | 812 | 826 | 13,300 |
2019/07/29 | 812 | 818 | 812 | 818 | 3,800 |
2019/07/26 | 812 | 821 | 812 | 815 | 4,500 |
2019/07/25 | 819 | 823 | 814 | 815 | 3,700 |
2019/07/24 | 819 | 819 | 816 | 818 | 6,300 |
2019/07/23 | 811 | 824 | 811 | 822 | 4,200 |
2019/07/22 | 819 | 825 | 813 | 813 | 5,900 |
2019/07/19 | 805 | 821 | 805 | 819 | 8,700 |
2019/07/18 | 832 | 832 | 802 | 803 | 14,000 |
2019/07/17 | 831 | 841 | 830 | 834 | 8,000 |
2019/07/16 | 852 | 852 | 823 | 831 | 9,900 |
2019/07/12 | 863 | 876 | 852 | 852 | 8,600 |
2019/07/11 | 854 | 863 | 854 | 863 | 7,900 |
2019/07/10 | 860 | 870 | 853 | 853 | 14,200 |
2019/07/09 | 877 | 881 | 860 | 870 | 12,900 |
2019/07/08 | 876 | 888 | 874 | 883 | 18,700 |
2019/07/05 | 844 | 879 | 842 | 879 | 19,900 |
2019/07/04 | 860 | 860 | 842 | 846 | 8,700 |
2019/07/03 | 837 | 860 | 825 | 854 | 20,400 |
2019/07/02 | 843 | 845 | 834 | 844 | 13,000 |
2019/07/01 | 862 | 862 | 829 | 829 | 27,100 |
2019/06/28 | 866 | 880 | 855 | 855 | 19,600 |
2019/06/27 | 876 | 880 | 868 | 880 | 9,500 |
2019/06/26 | 890 | 895 | 874 | 876 | 24,000 |
2019/06/25 | 860 | 885 | 860 | 879 | 18,600 |
2019/06/24 | 855 | 868 | 852 | 863 | 11,100 |
2019/06/21 | 877 | 880 | 861 | 861 | 16,700 |
2019/06/20 | 865 | 880 | 862 | 880 | 16,000 |
2019/06/19 | 848 | 865 | 848 | 861 | 22,700 |
2019/06/18 | 840 | 848 | 837 | 845 | 15,700 |
2019/06/17 | 826 | 840 | 826 | 838 | 11,700 |
2019/06/14 | 830 | 838 | 826 | 826 | 27,000 |
2019/06/13 | 808 | 826 | 808 | 822 | 20,000 |
2019/06/12 | 810 | 820 | 809 | 809 | 19,300 |
2019/06/11 | 787 | 810 | 787 | 810 | 16,500 |
2019/06/10 | 784 | 786 | 779 | 786 | 13,600 |
2019/06/07 | 782 | 782 | 772 | 781 | 8,700 |
2019/06/06 | 756 | 778 | 756 | 775 | 11,800 |
2019/06/05 | 750 | 758 | 746 | 758 | 13,300 |
2019/06/04 | 738 | 751 | 733 | 750 | 13,900 |
2019/06/03 | 732 | 740 | 732 | 736 | 6,700 |
2019/05/31 | 746 | 746 | 734 | 737 | 7,900 |
2019/05/30 | 735 | 752 | 732 | 747 | 7,100 |
2019/05/29 | 745 | 745 | 733 | 733 | 10,100 |
2019/05/28 | 748 | 759 | 748 | 749 | 7,900 |
2019/05/27 | 747 | 754 | 743 | 754 | 4,900 |
2019/05/24 | 743 | 748 | 735 | 743 | 9,400 |
2019/05/23 | 744 | 751 | 736 | 737 | 7,500 |
2019/05/22 | 746 | 748 | 737 | 746 | 8,900 |
2019/05/21 | 738 | 750 | 734 | 747 | 8,800 |
2019/05/20 | 762 | 762 | 731 | 740 | 15,700 |
2019/05/17 | 755 | 759 | 747 | 757 | 13,500 |
2019/05/16 | 740 | 749 | 737 | 749 | 10,700 |
2019/05/15 | 742 | 742 | 730 | 740 | 10,500 |
2019/05/14 | 723 | 734 | 722 | 734 | 10,900 |
2019/05/13 | 728 | 739 | 723 | 735 | 13,100 |
2019/05/10 | 738 | 743 | 723 | 723 | 22,200 |
2019/05/09 | 753 | 757 | 720 | 729 | 31,800 |
2019/05/08 | 754 | 758 | 751 | 753 | 18,900 |
2019/05/07 | 767 | 771 | 761 | 762 | 13,600 |
2019/04/26 | 768 | 770 | 760 | 767 | 10,900 |
2019/04/25 | 760 | 767 | 757 | 767 | 9,900 |
2019/04/24 | 760 | 763 | 758 | 758 | 8,400 |
2019/04/23 | 760 | 763 | 755 | 763 | 6,300 |
2019/04/22 | 766 | 766 | 752 | 755 | 19,100 |
2019/04/19 | 771 | 775 | 767 | 768 | 5,700 |
2019/04/18 | 780 | 780 | 769 | 771 | 12,300 |
2019/04/17 | 775 | 783 | 775 | 780 | 7,000 |
2019/04/16 | 778 | 780 | 774 | 776 | 5,800 |
2019/04/15 | 768 | 778 | 768 | 778 | 16,800 |
2019/04/12 | 772 | 772 | 764 | 767 | 9,200 |
2019/04/11 | 767 | 771 | 764 | 771 | 6,900 |
2019/04/10 | 776 | 776 | 766 | 767 | 4,400 |
2019/04/09 | 771 | 777 | 762 | 777 | 8,800 |
2019/04/08 | 782 | 793 | 771 | 771 | 14,500 |
2019/04/05 | 781 | 790 | 777 | 789 | 14,500 |
2019/04/04 | 778 | 785 | 772 | 778 | 11,200 |
2019/04/03 | 768 | 781 | 763 | 780 | 16,500 |
2019/04/02 | 775 | 777 | 762 | 767 | 14,300 |
2019/04/01 | 765 | 780 | 760 | 766 | 28,800 |
2019/03/29 | 755 | 765 | 753 | 764 | 16,600 |
2019/03/28 | 760 | 762 | 750 | 755 | 26,800 |
2019/03/27 | 782 | 782 | 759 | 763 | 27,500 |
2019/03/26 | 765 | 791 | 757 | 784 | 55,900 |
2019/03/25 | 760 | 762 | 751 | 755 | 15,200 |
2019/03/22 | 760 | 769 | 760 | 768 | 13,600 |
2019/03/20 | 760 | 773 | 760 | 769 | 11,300 |
2019/03/19 | 775 | 775 | 753 | 760 | 13,800 |
2019/03/18 | 768 | 778 | 768 | 772 | 17,300 |
2019/03/15 | 768 | 779 | 768 | 770 | 18,600 |
2019/03/14 | 766 | 767 | 756 | 759 | 12,800 |
2019/03/13 | 776 | 776 | 758 | 764 | 11,000 |
2019/03/12 | 759 | 782 | 758 | 768 | 21,900 |
2019/03/11 | 758 | 761 | 751 | 755 | 15,200 |
2019/03/08 | 761 | 769 | 755 | 758 | 27,000 |
2019/03/07 | 775 | 784 | 774 | 775 | 15,300 |
2019/03/06 | 780 | 783 | 775 | 777 | 15,900 |
2019/03/05 | 778 | 781 | 776 | 779 | 11,300 |
2019/03/04 | 795 | 797 | 775 | 783 | 14,900 |
2019/03/01 | 796 | 805 | 788 | 791 | 12,400 |
2019/02/28 | 803 | 806 | 797 | 802 | 9,700 |
2019/02/27 | 798 | 808 | 796 | 803 | 13,400 |
2019/02/26 | 812 | 816 | 792 | 798 | 12,400 |
2019/02/25 | 805 | 808 | 797 | 807 | 10,100 |
2019/02/22 | 799 | 805 | 791 | 793 | 11,700 |
2019/02/21 | 789 | 798 | 789 | 793 | 8,400 |
2019/02/20 | 788 | 792 | 780 | 785 | 17,400 |
2019/02/19 | 778 | 792 | 778 | 788 | 14,400 |
2019/02/18 | 774 | 781 | 774 | 780 | 13,100 |
2019/02/15 | 766 | 772 | 758 | 770 | 16,300 |
2019/02/14 | 768 | 774 | 764 | 770 | 9,300 |
2019/02/13 | 779 | 779 | 764 | 769 | 12,700 |
2019/02/12 | 769 | 772 | 763 | 769 | 15,000 |
2019/02/08 | 778 | 783 | 756 | 761 | 24,000 |
2019/02/07 | 797 | 803 | 787 | 788 | 19,000 |
2019/02/06 | 812 | 813 | 793 | 796 | 13,800 |
2019/02/05 | 802 | 812 | 800 | 812 | 15,400 |
2019/02/04 | 775 | 793 | 775 | 791 | 14,100 |
2019/02/01 | 780 | 781 | 775 | 777 | 11,800 |
2019/01/31 | 793 | 793 | 779 | 780 | 14,800 |
2019/01/30 | 801 | 801 | 790 | 790 | 18,100 |
2019/01/29 | 801 | 801 | 790 | 793 | 10,800 |
2019/01/28 | 815 | 815 | 799 | 799 | 13,100 |
2019/01/25 | 826 | 834 | 820 | 821 | 15,100 |
2019/01/24 | 804 | 817 | 804 | 816 | 8,700 |
2019/01/23 | 807 | 812 | 803 | 810 | 9,200 |
2019/01/22 | 806 | 824 | 803 | 807 | 17,400 |
2019/01/21 | 806 | 810 | 802 | 807 | 12,200 |
2019/01/18 | 808 | 818 | 801 | 806 | 15,500 |
2019/01/17 | 810 | 831 | 801 | 808 | 18,700 |
2019/01/16 | 817 | 817 | 807 | 807 | 13,800 |
2019/01/15 | 807 | 820 | 807 | 819 | 11,800 |
2019/01/11 | 820 | 831 | 815 | 819 | 18,800 |
2019/01/10 | 832 | 832 | 816 | 824 | 13,000 |
2019/01/09 | 812 | 835 | 812 | 831 | 22,500 |
2019/01/08 | 808 | 834 | 808 | 811 | 22,500 |
2019/01/07 | 798 | 817 | 798 | 807 | 25,100 |
2019/01/04 | 771 | 797 | 771 | 789 | 27,600 |