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
2021-12-0871971971471858,500718
2021-12-0771471771271785,700717
2021-12-06706712704705108,400705
2021-12-03702706697706145,500706
2021-12-02705714696696119,600696
2021-12-0171071870770955,500709
2021-11-3072373271071070,900710
2021-11-2972472471171198,100711
2021-11-2674474473173276,300732
2021-11-2574174273774219,500742
2021-11-2474675074174126,200741
2021-11-2274074873874526,900745
2021-11-1974374773874748,000747
2021-11-1875375474374333,200743
2021-11-1776376475375325,500753
2021-11-1676877076376317,800763
2021-11-1576676676076520,900765
2021-11-1275576575576025,600760
2021-11-1175676575475420,000754
2021-11-1076176475275620,800756
2021-11-0976376876076022,400760
2021-11-0877577676776727,900767
2021-11-0577777776877220,600772
2021-11-0477277876877829,200778
2021-11-0276777076376920,400769
2021-11-0177277276677031,600770
2021-10-2976576676176623,800766
2021-10-2876176575776417,700764
2021-10-2776176376076012,800760
2021-10-2676076275776015,100760
2021-10-257587617567569,800756
2021-10-2275876575875824,800758
2021-10-2176076675976614,900766
2021-10-2076776776276215,800762
2021-10-1975876675576617,100766
2021-10-1875776074776034,600760
2021-10-1573375773375744,800757
2021-10-1473773772773157,300731
2021-10-13751754729731110,200731
2021-10-1276776875075187,900751
2021-10-1176876976376932,700769
2021-10-0877177476676919,700769
2021-10-0777177576576519,700765
2021-10-0676677576277139,500771
2021-10-0576276675875946,500759
2021-10-0477277276676921,100769
2021-10-0177177476476558,700765
2021-09-3077678077477431,100774
2021-09-2977477576877274,600772
2021-09-2878978977778059,700780
2021-09-2779679678578524,200785
2021-09-2478579478379433,300794
2021-09-2278878877677638,600776
2021-09-2179079178578636,000786
2021-09-1780080079379835,700798
2021-09-1679879979379930,100799
2021-09-1579879879279725,300797
2021-09-1479680079280034,500800
2021-09-1379479679079630,400796
2021-09-1079079478979446,700794
2021-09-0979179378879120,300791
2021-09-0879479578979528,500795
2021-09-0779379478779433,000794
2021-09-0679379378679227,900792
2021-09-0378078978078825,100788
2021-09-0278678677877921,900779
2021-09-0178578978178519,900785
2021-08-3179079278478424,200784
2021-08-3078578978478723,500787
2021-08-2778578578078311,500783
2021-08-2678378677978620,900786
2021-08-2578278677877824,300778
2021-08-2478178377878214,200782
2021-08-2378178577678017,100780
2021-08-2078378977577526,500775
2021-08-1978478478078320,600783
2021-08-1879279478178426,900784
2021-08-1779779878879018,800790
2021-08-1681181379379425,200794
2021-08-1380880980280229,200802
2021-08-1282282280981028,600810
2021-08-118208218158218,600821
2021-08-1081582181481514,700815
2021-08-068068158068145,100814
2021-08-058118148068064,200806
2021-08-048078108068106,700810
2021-08-038198198108109,600810
2021-08-0279681779681720,100817
2021-07-3080480479579510,100795
2021-07-298028047998049,100804
2021-07-288008027968029,300802
2021-07-277958007938009,400800
2021-07-2679079778879614,200796
2021-07-217807837797834,500783
2021-07-207827867787797,100779
2021-07-1978878878178215,700782
2021-07-167867907867885,700788
2021-07-1579779978978911,300789
2021-07-148008007977985,600798
2021-07-1379180579080524,500805
2021-07-1277579177579119,000791
2021-07-0977177776276940,200769
2021-07-0878078077577529,500775
2021-07-0778278378078016,700780
2021-07-0678678678278212,700782
2021-07-0578378578178112,800781
2021-07-0277978677978216,600782
2021-07-0178178277877825,100778
2021-06-3078378478078022,400780
2021-06-2978478878178122,800781
2021-06-2878979078278717,700787
2021-06-2579179178278215,100782
2021-06-2478178478078015,900780
2021-06-2378778878278215,100782
2021-06-2279079278378819,800788
2021-06-2178978978078044,200780
2021-06-1879279579079021,300790
2021-06-1780080079179125,100791
2021-06-1679180579180316,500803
2021-06-1579279479079018,900790
2021-06-1479779879079020,600790
2021-06-1179179479179131,100791
2021-06-1079379679179523,400795
2021-06-0979579879379316,700793
2021-06-0879480179379320,500793
2021-06-0779679879379321,300793
2021-06-0479780179679616,500796
2021-06-0379680279679616,100796
2021-06-0280380479479635,400796
2021-06-0180981180480410,900804
2021-05-3182382380780712,600807
2021-05-2881082380482313,500823
2021-05-2781281480280210,300802
2021-05-2680782480781219,600812
2021-05-2581281480480511,800805
2021-05-2481481480781210,100812
2021-05-218158168058079,400807
2021-05-208058148038089,100808
2021-05-1980781479880116,600801
2021-05-1880581480281414,000814
2021-05-1780680780080016,700800
2021-05-1480181079779738,500797
2021-05-1380281080080027,600800
2021-05-1280881280480417,900804
2021-05-1182082080680620,900806
2021-05-108178228138189,000818
2021-05-0780681980681110,100811
2021-05-0680581980480417,400804
2021-04-3081181380380315,800803
2021-04-2881381680680620,200806
2021-04-2781881981081019,200810
2021-04-2682382381581614,300816
2021-04-2381982981982312,900823
2021-04-228168288168217,800821
2021-04-2182282280981531,200815
2021-04-2083083282182224,400822
2021-04-1984284383684010,000840
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