2009 鳥越製粉(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-21687697684684141,700684
2024-06-20690692679681108,800681
2024-06-19685692683692116,200692
2024-06-1868268467868392,300683
2024-06-17682684675683104,600683
2024-06-1467268667268597,700685
2024-06-13690690674675126,300675
2024-06-1269169268768920,300689
2024-06-1169869869169217,800692
2024-06-1068969868969815,700698
2024-06-0769269569069021,900690
2024-06-0668369068368925,700689
2024-06-0568768968468521,900685
2024-06-0468468868368828,000688
2024-06-0368368768368637,300686
2024-05-3167768367568321,400683
2024-05-3066867266567245,000672
2024-05-2968168167067061,400670
2024-05-2868168267768124,800681
2024-05-2768068167868117,900681
2024-05-2468068167767928,200679
2024-05-2367968367668321,100683
2024-05-2267968367867923,200679
2024-05-2168268267667732,400677
2024-05-2067668267368235,400682
2024-05-1767068067067722,200677
2024-05-1667567566567364,900673
2024-05-1567967967167240,400672
2024-05-1467967967267438,100674
2024-05-1367867867367755,100677
2024-05-1068068067467861,300678
2024-05-0968368467667864,600678
2024-05-08688694679680218,900680
2024-05-07720727708724147,600724
2024-05-0269970669970665,100706
2024-05-0169869869669721,300697
2024-04-3069769969269639,200696
2024-04-26693694682690215,000690
2024-04-2569069369069132,300691
2024-04-2469469568769549,400695
2024-04-2368769768769650,600696
2024-04-2268268967968540,600685
2024-04-1968268667467884,100678
2024-04-1867968767668150,700681
2024-04-1768468467367572,100675
2024-04-1668568768068063,100680
2024-04-1568569068468852,900688
2024-04-1268769168568563,800685
2024-04-1168969068568935,200689
2024-04-1069169468869037,300690
2024-04-0969569668869546,200695
2024-04-0869869968969246,400692
2024-04-0568869768769747,300697
2024-04-0469269768869030,200690
2024-04-0368369768369254,200692
2024-04-0269970268368790,500687
2024-04-0171371469770175,400701
2024-03-29714721707713115,500713
2024-03-2872472471071067,100710
2024-03-2771772271672140,600721
2024-03-2672072371471753,000717
2024-03-2572573271872089,200720
2024-03-22717731714728108,000728
2024-03-2171371871171474,400714
2024-03-1971571570670835,400708
2024-03-1871371970971453,100714
2024-03-1570471270370837,300708
2024-03-1469871169870847,300708
2024-03-1370470969770847,200708
2024-03-1268670068170057,000700
2024-03-1169869968268662,600686
2024-03-0869370568969985,400699
2024-03-0769670169170069,900700
2024-03-06695697685692114,200692
2024-03-0568869668569491,100694
2024-03-04700700686686111,400686
2024-03-0170670669569668,600696
2024-02-2970471169770676,300706
2024-02-28697705689700141,500700
2024-02-2770370469569780,600697
2024-02-2671171270270351,300703
2024-02-2271672070370770,300707
2024-02-2172472471371846,100718
2024-02-2072873572372360,600723
2024-02-19701730700730142,100730
2024-02-1670170569970070,800700
2024-02-1571271369770481,800704
2024-02-14696710681707189,500707
2024-02-13700708696705104,900705
2024-02-0969470569369667,200696
2024-02-0870470469269749,900697
2024-02-0770070969470883,800708
2024-02-06735735705705118,300705
2024-02-05734740725734107,700734
2024-02-0272973672373494,500734
2024-02-01715738711726197,100726
2024-01-31698715692715145,500715
2024-01-30694706694699277,800699
2024-01-2969069368568687,100686
2024-01-26697697688693122,800693
2024-01-25687700683692218,900692
2024-01-2467267466066286,700662
2024-01-23672680668675207,300675
2024-01-22635666635664362,900664
2024-01-1963663763263475,400634
2024-01-1863764063563848,200638
2024-01-1764264963863985,700639
2024-01-1664964964164167,500641
2024-01-1564364763964572,200645
2024-01-12655655642643131,900643
2024-01-1166166265665647,900656
2024-01-1065465865465655,700656
2024-01-09651657648654117,800654
2024-01-05657658649650111,900650
2024-01-0465565864765789,400657

分割・併合履歴 : なし