2009 鳥越製粉(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-295595705595709,000570
1995-12-2856157455555547,000555
1995-12-2755157355057056,000570
1995-12-2656056055055044,000550
1995-12-2556056155756127,000561
1995-12-2255456055455661,000556
1995-12-2155156055055055,000550
1995-12-2056056155556046,000560
1995-12-1955557055255337,000553
1995-12-1856057055055784,000557
1995-12-1558758956556965,000569
1995-12-1458259357359051,000590
1995-12-13614614581597228,000597
1995-12-12598617590604784,000604
1995-12-11565596565579234,000579
1995-12-0855256053055746,000557
1995-12-0755456055255244,000552
1995-12-0655156055055456,000554
1995-12-0556057055055068,000550
1995-12-04580590550550117,000550
1995-12-01576580560574171,000574
1995-11-30606620570580773,000580
1995-11-295396265396052,700,000605
1995-11-28505543505526176,000526
1995-11-2750050449649846,000498
1995-11-2449449549149115,000491
1995-11-2249549549049525,000495
1995-11-214914974914977,000497
1995-11-204904914904917,000491
1995-11-1749750049250018,000500
1995-11-1650050049649611,000496
1995-11-1550250249749723,000497
1995-11-1450050250050020,000500
1995-11-1349349849349519,000495
1995-11-1050150449149425,000494
1995-11-0952152150650613,000506
1995-11-0850451550250536,000505
1995-11-0749549949549911,000499
1995-11-0649250049049557,000495
1995-11-0249849848748716,000487
1995-11-0149349348348916,000489
1995-10-3148549048148515,000485
1995-10-3048549048548519,000485
1995-10-2749549648649039,000490
1995-10-2650451050050115,000501
1995-10-2551051550550533,000505
1995-10-2451051951051518,000515
1995-10-2351051550650617,000506
1995-10-2051351651051618,000516
1995-10-19526529510511141,000511
1995-10-18530550530546289,000546
1995-10-17528532515528150,000528
1995-10-1650251950251572,000515
1995-10-13484486478485108,000485
1995-10-1248148248048033,000480
1995-10-1149249248648619,000486
1995-10-095055054954954,000495
1995-10-0649350549350512,000505
1995-10-0551551950051059,000510
1995-10-0449649649049043,000490
1995-10-035105104964967,000496
1995-10-025135134954954,000495
1995-09-2950150749949917,000499
1995-09-285275275005008,000500
1995-09-2753453451652854,000528
1995-09-2651952651052647,000526
1995-09-2552052051052010,000520
1995-09-2250552050551081,000510
1995-09-21490496484490102,000490
1995-09-2049749749049011,000490
1995-09-1949549548748744,000487
1995-09-1849550049549516,000495
1995-09-1448749548749535,000495
1995-09-1350350349249220,000492
1995-09-1250550549149941,000499
1995-09-1151851850350315,000503
1995-09-0851051750151246,000512
1995-09-0750150650150616,000506
1995-09-0650651050150117,000501
1995-09-0550250750150615,000506
1995-09-0452152150250254,000502
1995-09-0150350350050126,000501
1995-08-3150150350150222,000502
1995-08-3051051050550519,000505
1995-08-2950751750751423,000514
1995-08-2852052050250523,000505
1995-08-2550951950751030,000510
1995-08-2450251050250763,000507
1995-08-2352552550052488,000524
1995-08-2254254653054497,000544
1995-08-2153654252653985,000539
1995-08-1851952651952630,000526
1995-08-1752553051551897,000518
1995-08-1653554052152168,000521
1995-08-1551452551351544,000515
1995-08-1450551450350518,000505
1995-08-1150252250050238,000502
1995-08-1051651649650053,000500
1995-08-095055155015015,000501
1995-08-0850651450150124,000501
1995-08-0751552050650632,000506
1995-08-0451252550651545,000515
1995-08-0351652551052458,000524
1995-08-0250151550051523,000515
1995-08-0151152750550528,000505
1995-07-3150951550650632,000506
1995-07-2851152550951634,000516
1995-07-2750852050751194,000511
1995-07-2650052050050578,000505
1995-07-2551551649151674,000516
1995-07-2452154050950934,000509
1995-07-2152554152554067,000540
1995-07-2052554652552554,000525
1995-07-1955955952852831,000528
1995-07-18545561511561114,000561
1995-07-17575581565565110,000565
1995-07-14590599570579379,000579
1995-07-135406275356151,284,000615
1995-07-12480530480530234,000530
1995-07-114834834704728,000472
1995-07-1048048848048441,000484
1995-07-07472482465465111,000465
1995-07-06450465450465158,000465
1995-07-0542743942142147,000421
1995-07-0441042040742018,000420
1995-07-0342142140540532,000405
1995-06-3041642041642015,000420
1995-06-2941641641141614,000416
1995-06-2841041040540515,000405
1995-06-2741942041541517,000415
1995-06-2642042041741712,000417
1995-06-234154204154209,000420
1995-06-224254254154159,000415
1995-06-2141043041042030,000420
1995-06-204154154114157,000415
1995-06-194104114104113,000411
1995-06-164234234134133,000413
1995-06-1540541840041817,000418
1995-06-144064064054056,000405
1995-06-1340041140040629,000406
1995-06-1243043041041035,000410
1995-06-0943043043043010,000430
1995-06-0844044144044017,000440
1995-06-0746046045545530,000455
1995-06-064654654654657,000465
1995-06-054604624604623,000462
1995-06-024504574504563,000456
1995-06-0144545144145028,000450
1995-05-3145045044044015,000440
1995-05-304514514514512,000451
1995-05-2945245245045015,000450
1995-05-2646246546246511,000465
1995-05-2446647046246514,000465
1995-05-2346246646246619,000466
1995-05-224664664624629,000462
1995-05-1947948647648624,000486
1995-05-184904904904901,000490
1995-05-1749049547648025,000480
1995-05-1649049248749018,000490
1995-05-1549550349049540,000495
1995-05-124944944904905,000490
1995-05-115015014904998,000499
1995-05-1050550550050112,000501
1995-05-0950251150051010,000510
1995-05-0850951550550521,000505
1995-05-0248051648051152,000511
1995-05-0149049047548059,000480
1995-04-2850350349549713,000497
1995-04-2749550549550317,000503
1995-04-2650250249249356,000493
1995-04-2551051350150121,000501
1995-04-2453553551251219,000512
1995-04-2151553151552924,000529
1995-04-2053353451153048,000530
1995-04-1953953951253377,000533
1995-04-18499540499530116,000530
1995-04-1749149449149413,000494
1995-04-1449351049349320,000493
1995-04-1349551049049825,000498
1995-04-1247349047349012,000490
1995-04-1147147146547119,000471
1995-04-104704704704708,000470
1995-04-074704704704703,000470
1995-04-064704714684709,000470
1995-04-0547047046046510,000465
1995-04-044634784634789,000478
1995-04-034784784784788,000478
1995-03-3149049849049816,000498
1995-03-3048148348048015,000480
1995-03-2951051049049015,000490
1995-03-2848150448150026,000500
1995-03-2746548046548022,000480
1995-03-2444144543544542,000445
1995-03-2346546542544048,000440
1995-03-224804804804808,000480
1995-03-2050050048048520,000485
1995-03-1750951450050026,000500
1995-03-16501502500502515,000502
1995-03-155025145025028,000502
1995-03-1451051050050215,000502
1995-03-1353853852552517,000525
1995-03-1053054553053554,000535
1995-03-09498500490495535,000495
1995-03-0850250249549615,000496
1995-03-0749650049649711,000497
1995-03-0650951049850029,000500
1995-03-0351051551051018,000510
1995-03-025005055005054,000505
1995-03-0151251450050011,000500
1995-02-2848249848249817,000498
1995-02-2750550948048042,000480
1995-02-2452352351051016,000510
1995-02-235265265265265,000526
1995-02-2252652952552712,000527
1995-02-2151653051152622,000526
1995-02-205265265185208,000520
1995-02-1751052650652647,000526
1995-02-1652252250651036,000510
1995-02-1552052051151224,000512
1995-02-1452552552052228,000522
1995-02-1352053052053028,000530
1995-02-1054054052853031,000530
1995-02-0955055354355311,000553
1995-02-0853154853154315,000543
1995-02-0753453753153141,000531
1995-02-0654255053453437,000534
1995-02-0354155554054232,000542
1995-02-0254055054054149,000541
1995-02-0154557554055087,000550
1995-01-31518545500540118,000540
1995-01-3054054051151884,000518
1995-01-2755155555055536,000555
1995-01-2658258255055251,000552
1995-01-2559559557057641,000576
1995-01-2454556554556547,000565
1995-01-2059560059559529,000595
1995-01-1960560559659643,000596
1995-01-1860560860160245,000602
1995-01-1762062260860844,000608
1995-01-1363063061261840,000618
1995-01-1262563062562617,000626
1995-01-1162763762362433,000624
1995-01-1061762561762516,000625
1995-01-0962062261661625,000616
1995-01-0665265263063036,000630
1995-01-0565965964165233,000652
1995-01-046516526516517,000651

分割・併合履歴 : なし