2009 鳥越製粉(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 600 | 603 | 599 | 600 | 28,400 | 600 |
2023-03-29 | 599 | 602 | 597 | 602 | 60,800 | 602 |
2023-03-28 | 598 | 601 | 595 | 598 | 25,500 | 598 |
2023-03-27 | 594 | 599 | 594 | 598 | 23,300 | 598 |
2023-03-24 | 597 | 597 | 593 | 594 | 15,400 | 594 |
2023-03-23 | 588 | 596 | 588 | 596 | 19,500 | 596 |
2023-03-22 | 594 | 596 | 590 | 592 | 20,300 | 592 |
2023-03-20 | 598 | 598 | 588 | 589 | 44,900 | 589 |
2023-03-17 | 599 | 603 | 597 | 603 | 33,500 | 603 |
2023-03-16 | 595 | 599 | 592 | 597 | 45,500 | 597 |
2023-03-15 | 597 | 604 | 597 | 601 | 35,500 | 601 |
2023-03-14 | 597 | 597 | 588 | 591 | 52,100 | 591 |
2023-03-13 | 600 | 602 | 594 | 602 | 40,700 | 602 |
2023-03-10 | 606 | 609 | 603 | 604 | 44,900 | 604 |
2023-03-09 | 607 | 611 | 607 | 611 | 33,500 | 611 |
2023-03-08 | 605 | 610 | 602 | 607 | 35,500 | 607 |
2023-03-07 | 601 | 608 | 601 | 605 | 58,000 | 605 |
2023-03-06 | 603 | 603 | 599 | 602 | 21,500 | 602 |
2023-03-03 | 600 | 602 | 598 | 600 | 44,000 | 600 |
2023-03-02 | 602 | 602 | 596 | 599 | 35,800 | 599 |
2023-03-01 | 601 | 604 | 601 | 603 | 15,400 | 603 |
2023-02-28 | 607 | 608 | 601 | 601 | 28,300 | 601 |
2023-02-27 | 599 | 606 | 597 | 606 | 55,700 | 606 |
2023-02-24 | 593 | 599 | 591 | 599 | 39,000 | 599 |
2023-02-22 | 591 | 592 | 588 | 588 | 23,900 | 588 |
2023-02-21 | 590 | 596 | 590 | 596 | 28,000 | 596 |
2023-02-20 | 590 | 593 | 587 | 591 | 41,800 | 591 |
2023-02-17 | 581 | 587 | 581 | 586 | 34,700 | 586 |
2023-02-16 | 585 | 586 | 581 | 585 | 30,300 | 585 |
2023-02-15 | 582 | 585 | 581 | 584 | 33,100 | 584 |
2023-02-14 | 586 | 587 | 579 | 582 | 59,300 | 582 |
2023-02-13 | 586 | 594 | 584 | 588 | 68,000 | 588 |
2023-02-10 | 581 | 585 | 581 | 581 | 24,900 | 581 |
2023-02-09 | 586 | 587 | 581 | 581 | 21,100 | 581 |
2023-02-08 | 585 | 587 | 584 | 584 | 18,200 | 584 |
2023-02-07 | 583 | 585 | 581 | 585 | 31,600 | 585 |
2023-02-06 | 584 | 585 | 582 | 583 | 21,700 | 583 |
2023-02-03 | 585 | 585 | 581 | 581 | 24,300 | 581 |
2023-02-02 | 589 | 589 | 585 | 585 | 19,900 | 585 |
2023-02-01 | 588 | 591 | 587 | 590 | 16,000 | 590 |
2023-01-31 | 591 | 591 | 585 | 587 | 20,500 | 587 |
2023-01-30 | 584 | 588 | 581 | 586 | 117,900 | 586 |
2023-01-27 | 593 | 593 | 584 | 584 | 38,300 | 584 |
2023-01-26 | 589 | 594 | 588 | 594 | 37,000 | 594 |
2023-01-25 | 583 | 588 | 583 | 588 | 30,800 | 588 |
2023-01-24 | 585 | 587 | 584 | 586 | 48,300 | 586 |
2023-01-23 | 579 | 585 | 578 | 582 | 42,000 | 582 |
2023-01-20 | 578 | 582 | 577 | 577 | 40,700 | 577 |
2023-01-19 | 577 | 585 | 575 | 578 | 53,000 | 578 |
2023-01-18 | 571 | 579 | 570 | 579 | 55,600 | 579 |
2023-01-17 | 570 | 572 | 568 | 571 | 31,400 | 571 |
2023-01-16 | 570 | 573 | 568 | 570 | 54,000 | 570 |
2023-01-13 | 576 | 577 | 572 | 572 | 87,600 | 572 |
2023-01-12 | 581 | 582 | 576 | 577 | 44,900 | 577 |
2023-01-11 | 582 | 584 | 580 | 582 | 31,000 | 582 |
2023-01-10 | 584 | 584 | 576 | 580 | 65,100 | 580 |
2023-01-06 | 585 | 585 | 580 | 580 | 46,200 | 580 |
2023-01-05 | 580 | 585 | 579 | 584 | 59,700 | 584 |
2023-01-04 | 594 | 594 | 579 | 581 | 127,500 | 581 |
分割・併合履歴 : なし