2009 鳥越製粉(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-168308378268348,700834
2021-04-158218298218256,000825
2021-04-1482382682082020,900820
2021-04-1382883182382314,800823
2021-04-128408408258259,400825
2021-04-0983084382582619,400826
2021-04-0884484582282249,400822
2021-04-0784185084184715,500847
2021-04-0685585583984122,200841
2021-04-0585885884585017,000850
2021-04-0283984983684911,700849
2021-04-0184084983483434,600834
2021-03-3186886983783761,100837
2021-03-3088688686786720,100867
2021-03-2987988586788534,900885
2021-03-2688388386287123,000871
2021-03-2585786885686820,100868
2021-03-2486886985685622,800856
2021-03-2389089086586716,700867
2021-03-2288989187588729,800887
2021-03-1987588887588824,600888
2021-03-1887688086787926,700879
2021-03-1786687686487620,500876
2021-03-1687287286187218,100872
2021-03-1586387585287134,200871
2021-03-1286386684985545,300855
2021-03-1187087086086423,400864
2021-03-1087387386586915,700869
2021-03-0986587385887131,200871
2021-03-0886686685686020,200860
2021-03-0585086384286324,300863
2021-03-0484885384284811,100848
2021-03-0385985984184537,900845
2021-03-0286186185085924,500859
2021-03-0185386384886121,000861
2021-02-2684985483783736,100837
2021-02-2585085284184818,800848
2021-02-2485985984084923,300849
2021-02-2285885984785911,500859
2021-02-1985185184185022,900850
2021-02-1885985985085020,700850
2021-02-1786087185585921,300859
2021-02-1688088085085347,300853
2021-02-1587988787087634,200876
2021-02-1288089487487427,600874
2021-02-1089689687288041,300880
2021-02-0989989988089516,700895
2021-02-0889089887789833,100898
2021-02-0586988085787528,000875
2021-02-0486787186386513,200865
2021-02-0384886784886526,100865
2021-02-0284284984284813,900848
2021-02-018418488418428,600842
2021-01-2985886584084124,300841
2021-01-2885286385085830,400858
2021-01-2785486685385323,700853
2021-01-2687587585085040,800850
2021-01-2586087786087212,700872
2021-01-2287087385486024,200860
2021-01-2188589187087419,100874
2021-01-2088489087788317,200883
2021-01-1988988987787715,900877
2021-01-1888188988188111,100881
2021-01-1589789988088515,100885
2021-01-1489389788589728,500897
2021-01-1390890889089420,700894
2021-01-1293893890991023,600910
2021-01-0890592389892324,100923
2021-01-0791591790591021,500910
2021-01-0689990689890016,300900
2021-01-0590290388590228,000902
2021-01-0492592588690334,700903

分割・併合履歴 : なし