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 |
---|---|---|---|---|---|
2021/12/30 | 658 | 668 | 655 | 668 | 72,800 |
2021/12/29 | 655 | 660 | 651 | 659 | 231,900 |
2021/12/28 | 669 | 675 | 667 | 669 | 254,900 |
2021/12/27 | 673 | 674 | 665 | 669 | 156,500 |
2021/12/24 | 682 | 682 | 672 | 673 | 113,000 |
2021/12/23 | 683 | 684 | 679 | 680 | 104,600 |
2021/12/22 | 689 | 689 | 682 | 684 | 83,700 |
2021/12/21 | 695 | 695 | 686 | 686 | 100,700 |
2021/12/20 | 705 | 705 | 689 | 690 | 163,100 |
2021/12/17 | 707 | 709 | 705 | 706 | 127,400 |
2021/12/16 | 714 | 714 | 707 | 711 | 105,900 |
2021/12/15 | 711 | 714 | 708 | 708 | 55,300 |
2021/12/14 | 715 | 716 | 710 | 710 | 45,400 |
2021/12/13 | 718 | 718 | 712 | 713 | 61,600 |
2021/12/10 | 715 | 717 | 709 | 714 | 384,500 |
2021/12/09 | 716 | 721 | 711 | 714 | 82,200 |
2021/12/08 | 719 | 719 | 714 | 718 | 58,500 |
2021/12/07 | 714 | 717 | 712 | 717 | 85,700 |
2021/12/06 | 706 | 712 | 704 | 705 | 108,400 |
2021/12/03 | 702 | 706 | 697 | 706 | 145,500 |
2021/12/02 | 705 | 714 | 696 | 696 | 119,600 |
2021/12/01 | 710 | 718 | 707 | 709 | 55,500 |
2021/11/30 | 723 | 732 | 710 | 710 | 70,900 |
2021/11/29 | 724 | 724 | 711 | 711 | 98,100 |
2021/11/26 | 744 | 744 | 731 | 732 | 76,300 |
2021/11/25 | 741 | 742 | 737 | 742 | 19,500 |
2021/11/24 | 746 | 750 | 741 | 741 | 26,200 |
2021/11/22 | 740 | 748 | 738 | 745 | 26,900 |
2021/11/19 | 743 | 747 | 738 | 747 | 48,000 |
2021/11/18 | 753 | 754 | 743 | 743 | 33,200 |
2021/11/17 | 763 | 764 | 753 | 753 | 25,500 |
2021/11/16 | 768 | 770 | 763 | 763 | 17,800 |
2021/11/15 | 766 | 766 | 760 | 765 | 20,900 |
2021/11/12 | 755 | 765 | 755 | 760 | 25,600 |
2021/11/11 | 756 | 765 | 754 | 754 | 20,000 |
2021/11/10 | 761 | 764 | 752 | 756 | 20,800 |
2021/11/09 | 763 | 768 | 760 | 760 | 22,400 |
2021/11/08 | 775 | 776 | 767 | 767 | 27,900 |
2021/11/05 | 777 | 777 | 768 | 772 | 20,600 |
2021/11/04 | 772 | 778 | 768 | 778 | 29,200 |
2021/11/02 | 767 | 770 | 763 | 769 | 20,400 |
2021/11/01 | 772 | 772 | 766 | 770 | 31,600 |
2021/10/29 | 765 | 766 | 761 | 766 | 23,800 |
2021/10/28 | 761 | 765 | 757 | 764 | 17,700 |
2021/10/27 | 761 | 763 | 760 | 760 | 12,800 |
2021/10/26 | 760 | 762 | 757 | 760 | 15,100 |
2021/10/25 | 758 | 761 | 756 | 756 | 9,800 |
2021/10/22 | 758 | 765 | 758 | 758 | 24,800 |
2021/10/21 | 760 | 766 | 759 | 766 | 14,900 |
2021/10/20 | 767 | 767 | 762 | 762 | 15,800 |
2021/10/19 | 758 | 766 | 755 | 766 | 17,100 |
2021/10/18 | 757 | 760 | 747 | 760 | 34,600 |
2021/10/15 | 733 | 757 | 733 | 757 | 44,800 |
2021/10/14 | 737 | 737 | 727 | 731 | 57,300 |
2021/10/13 | 751 | 754 | 729 | 731 | 110,200 |
2021/10/12 | 767 | 768 | 750 | 751 | 87,900 |
2021/10/11 | 768 | 769 | 763 | 769 | 32,700 |
2021/10/08 | 771 | 774 | 766 | 769 | 19,700 |
2021/10/07 | 771 | 775 | 765 | 765 | 19,700 |
2021/10/06 | 766 | 775 | 762 | 771 | 39,500 |
2021/10/05 | 762 | 766 | 758 | 759 | 46,500 |
2021/10/04 | 772 | 772 | 766 | 769 | 21,100 |
2021/10/01 | 771 | 774 | 764 | 765 | 58,700 |
2021/09/30 | 776 | 780 | 774 | 774 | 31,100 |
2021/09/29 | 774 | 775 | 768 | 772 | 74,600 |
2021/09/28 | 789 | 789 | 777 | 780 | 59,700 |
2021/09/27 | 796 | 796 | 785 | 785 | 24,200 |
2021/09/24 | 785 | 794 | 783 | 794 | 33,300 |
2021/09/22 | 788 | 788 | 776 | 776 | 38,600 |
2021/09/21 | 790 | 791 | 785 | 786 | 36,000 |
2021/09/17 | 800 | 800 | 793 | 798 | 35,700 |
2021/09/16 | 798 | 799 | 793 | 799 | 30,100 |
2021/09/15 | 798 | 798 | 792 | 797 | 25,300 |
2021/09/14 | 796 | 800 | 792 | 800 | 34,500 |
2021/09/13 | 794 | 796 | 790 | 796 | 30,400 |
2021/09/10 | 790 | 794 | 789 | 794 | 46,700 |
2021/09/09 | 791 | 793 | 788 | 791 | 20,300 |
2021/09/08 | 794 | 795 | 789 | 795 | 28,500 |
2021/09/07 | 793 | 794 | 787 | 794 | 33,000 |
2021/09/06 | 793 | 793 | 786 | 792 | 27,900 |
2021/09/03 | 780 | 789 | 780 | 788 | 25,100 |
2021/09/02 | 786 | 786 | 778 | 779 | 21,900 |
2021/09/01 | 785 | 789 | 781 | 785 | 19,900 |
2021/08/31 | 790 | 792 | 784 | 784 | 24,200 |
2021/08/30 | 785 | 789 | 784 | 787 | 23,500 |
2021/08/27 | 785 | 785 | 780 | 783 | 11,500 |
2021/08/26 | 783 | 786 | 779 | 786 | 20,900 |
2021/08/25 | 782 | 786 | 778 | 778 | 24,300 |
2021/08/24 | 781 | 783 | 778 | 782 | 14,200 |
2021/08/23 | 781 | 785 | 776 | 780 | 17,100 |
2021/08/20 | 783 | 789 | 775 | 775 | 26,500 |
2021/08/19 | 784 | 784 | 780 | 783 | 20,600 |
2021/08/18 | 792 | 794 | 781 | 784 | 26,900 |
2021/08/17 | 797 | 798 | 788 | 790 | 18,800 |
2021/08/16 | 811 | 813 | 793 | 794 | 25,200 |
2021/08/13 | 808 | 809 | 802 | 802 | 29,200 |
2021/08/12 | 822 | 822 | 809 | 810 | 28,600 |
2021/08/11 | 820 | 821 | 815 | 821 | 8,600 |
2021/08/10 | 815 | 821 | 814 | 815 | 14,700 |
2021/08/06 | 806 | 815 | 806 | 814 | 5,100 |
2021/08/05 | 811 | 814 | 806 | 806 | 4,200 |
2021/08/04 | 807 | 810 | 806 | 810 | 6,700 |
2021/08/03 | 819 | 819 | 810 | 810 | 9,600 |
2021/08/02 | 796 | 817 | 796 | 817 | 20,100 |
2021/07/30 | 804 | 804 | 795 | 795 | 10,100 |
2021/07/29 | 802 | 804 | 799 | 804 | 9,100 |
2021/07/28 | 800 | 802 | 796 | 802 | 9,300 |
2021/07/27 | 795 | 800 | 793 | 800 | 9,400 |
2021/07/26 | 790 | 797 | 788 | 796 | 14,200 |
2021/07/21 | 780 | 783 | 779 | 783 | 4,500 |
2021/07/20 | 782 | 786 | 778 | 779 | 7,100 |
2021/07/19 | 788 | 788 | 781 | 782 | 15,700 |
2021/07/16 | 786 | 790 | 786 | 788 | 5,700 |
2021/07/15 | 797 | 799 | 789 | 789 | 11,300 |
2021/07/14 | 800 | 800 | 797 | 798 | 5,600 |
2021/07/13 | 791 | 805 | 790 | 805 | 24,500 |
2021/07/12 | 775 | 791 | 775 | 791 | 19,000 |
2021/07/09 | 771 | 777 | 762 | 769 | 40,200 |
2021/07/08 | 780 | 780 | 775 | 775 | 29,500 |
2021/07/07 | 782 | 783 | 780 | 780 | 16,700 |
2021/07/06 | 786 | 786 | 782 | 782 | 12,700 |
2021/07/05 | 783 | 785 | 781 | 781 | 12,800 |
2021/07/02 | 779 | 786 | 779 | 782 | 16,600 |
2021/07/01 | 781 | 782 | 778 | 778 | 25,100 |
2021/06/30 | 783 | 784 | 780 | 780 | 22,400 |
2021/06/29 | 784 | 788 | 781 | 781 | 22,800 |
2021/06/28 | 789 | 790 | 782 | 787 | 17,700 |
2021/06/25 | 791 | 791 | 782 | 782 | 15,100 |
2021/06/24 | 781 | 784 | 780 | 780 | 15,900 |
2021/06/23 | 787 | 788 | 782 | 782 | 15,100 |
2021/06/22 | 790 | 792 | 783 | 788 | 19,800 |
2021/06/21 | 789 | 789 | 780 | 780 | 44,200 |
2021/06/18 | 792 | 795 | 790 | 790 | 21,300 |
2021/06/17 | 800 | 800 | 791 | 791 | 25,100 |
2021/06/16 | 791 | 805 | 791 | 803 | 16,500 |
2021/06/15 | 792 | 794 | 790 | 790 | 18,900 |
2021/06/14 | 797 | 798 | 790 | 790 | 20,600 |
2021/06/11 | 791 | 794 | 791 | 791 | 31,100 |
2021/06/10 | 793 | 796 | 791 | 795 | 23,400 |
2021/06/09 | 795 | 798 | 793 | 793 | 16,700 |
2021/06/08 | 794 | 801 | 793 | 793 | 20,500 |
2021/06/07 | 796 | 798 | 793 | 793 | 21,300 |
2021/06/04 | 797 | 801 | 796 | 796 | 16,500 |
2021/06/03 | 796 | 802 | 796 | 796 | 16,100 |
2021/06/02 | 803 | 804 | 794 | 796 | 35,400 |
2021/06/01 | 809 | 811 | 804 | 804 | 10,900 |
2021/05/31 | 823 | 823 | 807 | 807 | 12,600 |
2021/05/28 | 810 | 823 | 804 | 823 | 13,500 |
2021/05/27 | 812 | 814 | 802 | 802 | 10,300 |
2021/05/26 | 807 | 824 | 807 | 812 | 19,600 |
2021/05/25 | 812 | 814 | 804 | 805 | 11,800 |
2021/05/24 | 814 | 814 | 807 | 812 | 10,100 |
2021/05/21 | 815 | 816 | 805 | 807 | 9,400 |
2021/05/20 | 805 | 814 | 803 | 808 | 9,100 |
2021/05/19 | 807 | 814 | 798 | 801 | 16,600 |
2021/05/18 | 805 | 814 | 802 | 814 | 14,000 |
2021/05/17 | 806 | 807 | 800 | 800 | 16,700 |
2021/05/14 | 801 | 810 | 797 | 797 | 38,500 |
2021/05/13 | 802 | 810 | 800 | 800 | 27,600 |
2021/05/12 | 808 | 812 | 804 | 804 | 17,900 |
2021/05/11 | 820 | 820 | 806 | 806 | 20,900 |
2021/05/10 | 817 | 822 | 813 | 818 | 9,000 |
2021/05/07 | 806 | 819 | 806 | 811 | 10,100 |
2021/05/06 | 805 | 819 | 804 | 804 | 17,400 |
2021/04/30 | 811 | 813 | 803 | 803 | 15,800 |
2021/04/28 | 813 | 816 | 806 | 806 | 20,200 |
2021/04/27 | 818 | 819 | 810 | 810 | 19,200 |
2021/04/26 | 823 | 823 | 815 | 816 | 14,300 |
2021/04/23 | 819 | 829 | 819 | 823 | 12,900 |
2021/04/22 | 816 | 828 | 816 | 821 | 7,800 |
2021/04/21 | 822 | 822 | 809 | 815 | 31,200 |
2021/04/20 | 830 | 832 | 821 | 822 | 24,400 |
2021/04/19 | 842 | 843 | 836 | 840 | 10,000 |
2021/04/16 | 830 | 837 | 826 | 834 | 8,700 |
2021/04/15 | 821 | 829 | 821 | 825 | 6,000 |
2021/04/14 | 823 | 826 | 820 | 820 | 20,900 |
2021/04/13 | 828 | 831 | 823 | 823 | 14,800 |
2021/04/12 | 840 | 840 | 825 | 825 | 9,400 |
2021/04/09 | 830 | 843 | 825 | 826 | 19,400 |
2021/04/08 | 844 | 845 | 822 | 822 | 49,400 |
2021/04/07 | 841 | 850 | 841 | 847 | 15,500 |
2021/04/06 | 855 | 855 | 839 | 841 | 22,200 |
2021/04/05 | 858 | 858 | 845 | 850 | 17,000 |
2021/04/02 | 839 | 849 | 836 | 849 | 11,700 |
2021/04/01 | 840 | 849 | 834 | 834 | 34,600 |
2021/03/31 | 868 | 869 | 837 | 837 | 61,100 |
2021/03/30 | 886 | 886 | 867 | 867 | 20,100 |
2021/03/29 | 879 | 885 | 867 | 885 | 34,900 |
2021/03/26 | 883 | 883 | 862 | 871 | 23,000 |
2021/03/25 | 857 | 868 | 856 | 868 | 20,100 |
2021/03/24 | 868 | 869 | 856 | 856 | 22,800 |
2021/03/23 | 890 | 890 | 865 | 867 | 16,700 |
2021/03/22 | 889 | 891 | 875 | 887 | 29,800 |
2021/03/19 | 875 | 888 | 875 | 888 | 24,600 |
2021/03/18 | 876 | 880 | 867 | 879 | 26,700 |
2021/03/17 | 866 | 876 | 864 | 876 | 20,500 |
2021/03/16 | 872 | 872 | 861 | 872 | 18,100 |
2021/03/15 | 863 | 875 | 852 | 871 | 34,200 |
2021/03/12 | 863 | 866 | 849 | 855 | 45,300 |
2021/03/11 | 870 | 870 | 860 | 864 | 23,400 |
2021/03/10 | 873 | 873 | 865 | 869 | 15,700 |
2021/03/09 | 865 | 873 | 858 | 871 | 31,200 |
2021/03/08 | 866 | 866 | 856 | 860 | 20,200 |
2021/03/05 | 850 | 863 | 842 | 863 | 24,300 |
2021/03/04 | 848 | 853 | 842 | 848 | 11,100 |
2021/03/03 | 859 | 859 | 841 | 845 | 37,900 |
2021/03/02 | 861 | 861 | 850 | 859 | 24,500 |
2021/03/01 | 853 | 863 | 848 | 861 | 21,000 |
2021/02/26 | 849 | 854 | 837 | 837 | 36,100 |
2021/02/25 | 850 | 852 | 841 | 848 | 18,800 |
2021/02/24 | 859 | 859 | 840 | 849 | 23,300 |
2021/02/22 | 858 | 859 | 847 | 859 | 11,500 |
2021/02/19 | 851 | 851 | 841 | 850 | 22,900 |
2021/02/18 | 859 | 859 | 850 | 850 | 20,700 |
2021/02/17 | 860 | 871 | 855 | 859 | 21,300 |
2021/02/16 | 880 | 880 | 850 | 853 | 47,300 |
2021/02/15 | 879 | 887 | 870 | 876 | 34,200 |
2021/02/12 | 880 | 894 | 874 | 874 | 27,600 |
2021/02/10 | 896 | 896 | 872 | 880 | 41,300 |
2021/02/09 | 899 | 899 | 880 | 895 | 16,700 |
2021/02/08 | 890 | 898 | 877 | 898 | 33,100 |
2021/02/05 | 869 | 880 | 857 | 875 | 28,000 |
2021/02/04 | 867 | 871 | 863 | 865 | 13,200 |
2021/02/03 | 848 | 867 | 848 | 865 | 26,100 |
2021/02/02 | 842 | 849 | 842 | 848 | 13,900 |
2021/02/01 | 841 | 848 | 841 | 842 | 8,600 |
2021/01/29 | 858 | 865 | 840 | 841 | 24,300 |
2021/01/28 | 852 | 863 | 850 | 858 | 30,400 |
2021/01/27 | 854 | 866 | 853 | 853 | 23,700 |
2021/01/26 | 875 | 875 | 850 | 850 | 40,800 |
2021/01/25 | 860 | 877 | 860 | 872 | 12,700 |
2021/01/22 | 870 | 873 | 854 | 860 | 24,200 |
2021/01/21 | 885 | 891 | 870 | 874 | 19,100 |
2021/01/20 | 884 | 890 | 877 | 883 | 17,200 |
2021/01/19 | 889 | 889 | 877 | 877 | 15,900 |
2021/01/18 | 881 | 889 | 881 | 881 | 11,100 |
2021/01/15 | 897 | 899 | 880 | 885 | 15,100 |
2021/01/14 | 893 | 897 | 885 | 897 | 28,500 |
2021/01/13 | 908 | 908 | 890 | 894 | 20,700 |
2021/01/12 | 938 | 938 | 909 | 910 | 23,600 |
2021/01/08 | 905 | 923 | 898 | 923 | 24,100 |
2021/01/07 | 915 | 917 | 905 | 910 | 21,500 |
2021/01/06 | 899 | 906 | 898 | 900 | 16,300 |
2021/01/05 | 902 | 903 | 885 | 902 | 28,000 |
2021/01/04 | 925 | 925 | 886 | 903 | 34,700 |