2009 鳥越製粉(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2999599598799235,400992
2017-12-2897698297198046,500980
2017-12-27986986966975153,900975
2017-12-261,0061,012998999121,800999
2017-12-251,0201,0201,0081,013102,9001,013
2017-12-221,0201,0241,0161,01863,9001,018
2017-12-211,0151,0291,0151,025188,6001,025
2017-12-201,0081,0271,0081,01972,4001,019
2017-12-191,0351,0371,0081,00864,2001,008
2017-12-181,0451,0451,0351,04076,1001,040
2017-12-151,0451,0461,0401,04351,0001,043
2017-12-141,0331,0471,0331,04752,3001,047
2017-12-131,0391,0441,0341,03847,8001,038
2017-12-121,0441,0441,0361,03932,4001,039
2017-12-111,0351,0501,0341,04449,8001,044
2017-12-081,0251,0361,0191,03552,3001,035
2017-12-071,0471,0651,0471,04841,6001,048
2017-12-061,0411,0561,0371,04344,6001,043
2017-12-051,0241,0451,0241,03934,6001,039
2017-12-041,0031,0271,0031,02036,7001,020
2017-12-011,0171,0191,0031,00337,3001,003
2017-11-301,0101,0191,0061,01134,3001,011
2017-11-291,0001,0089991,00643,0001,006
2017-11-289951,00099299433,700994
2017-11-2798699598698932,900989
2017-11-2497899097498426,200984
2017-11-2299099196597623,800976
2017-11-2198099097698730,300987
2017-11-2095898095697622,100976
2017-11-1795096994995733,800957
2017-11-1693094893093621,100936
2017-11-1596096093093137,500931
2017-11-1396797596696814,300968
2017-11-1095897095196725,500967
2017-11-0999299595896746,300967
2017-11-0897199497198934,000989
2017-11-0797097296697123,900971
2017-11-0696296995796525,300965
2017-11-0295696094895421,200954
2017-11-0194095593695339,200953
2017-10-3193193792993328,500933
2017-10-3092593392593346,100933
2017-10-2792493392093237,400932
2017-10-2691592491492423,900924
2017-10-2591791991091226,500912
2017-10-2490391790291738,400917
2017-10-2389390488790427,900904
2017-10-2086988686988326,100883
2017-10-1988388786987040,500870
2017-10-1889189588889117,200891
2017-10-1789890089189324,100893
2017-10-1689690989390136,200901
2017-10-1388590088389733,300897
2017-10-1288789288689015,900890
2017-10-1188688888388815,300888
2017-10-1088088887688824,100888
2017-10-0686587386387318,800873
2017-10-058658678628658,700865
2017-10-0486586886186411,000864
2017-10-0387387886686822,400868
2017-10-0287488087387319,400873
2017-09-2987088286787242,600872
2017-09-2885987185987034,900870
2017-09-2785586085086040,400860
2017-09-2684785584585431,800854
2017-09-2584484684184515,500845
2017-09-228498498428449,500844
2017-09-2184984984184918,700849
2017-09-2083284082783925,400839
2017-09-1983283282683123,000831
2017-09-1583183182582814,800828
2017-09-1482583282582816,800828
2017-09-1382683282482613,600826
2017-09-1282883282282717,500827
2017-09-1182782782082614,900826
2017-09-0881482781482020,400820
2017-09-0781482081481912,600819
2017-09-0681882281181314,700813
2017-09-058268278188198,900819
2017-09-0483083182182414,200824
2017-09-0182983382583017,400830
2017-08-3182982982382813,700828
2017-08-3082882882082815,500828
2017-08-2982482782282613,900826
2017-08-2882882882282814,500828
2017-08-258258288208229,700822
2017-08-248268288208259,500825
2017-08-238218258218258,400825
2017-08-228198238158158,800815
2017-08-2182282381782112,200821
2017-08-1882282681581711,700817
2017-08-178258278248266,100826
2017-08-168258268228229,000822
2017-08-158258258228236,300823
2017-08-1482082481882110,300821
2017-08-108228248188245,600824
2017-08-098238238158196,400819
2017-08-088218248198245,000824
2017-08-0782582581782114,200821
2017-08-048268278158228,200822
2017-08-0382482681782511,400825
2017-08-0281682781682115,200821
2017-08-0182782980382226,700822
2017-07-3182882881882014,400820
2017-07-2882582581382011,200820
2017-07-2781982281581913,900819
2017-07-268098138098137,200813
2017-07-258108138098097,000809
2017-07-2480681080480913,600809
2017-07-218088098058068,200806
2017-07-208068098038087,100808
2017-07-198008088008045,500804
2017-07-188018058008016,800801
2017-07-148038038018014,800801
2017-07-138048048008024,500802
2017-07-128008048008007,300800
2017-07-117998037998004,000800
2017-07-108008047987986,200798
2017-07-0780380379879819,400798
2017-07-068048088048046,200804
2017-07-0581381380480512,200805
2017-07-048058098038035,800803
2017-07-038048098028037,800803
2017-06-308068108048057,300805
2017-06-298068118038059,500805
2017-06-288138138068067,600806
2017-06-278118128098117,600811
2017-06-268078108068076,100807
2017-06-238058138058075,000807
2017-06-228058108038047,600804
2017-06-2181081680180213,700802
2017-06-2081081480881313,800813
2017-06-198138148068094,600809
2017-06-168148148078083,600808
2017-06-158048138048057,500805
2017-06-148088088038035,200803
2017-06-138118118018053,800805
2017-06-128158158048076,500807
2017-06-0980881480781014,100810
2017-06-088208208078078,000807
2017-06-078138148098109,100810
2017-06-068178178118135,100813
2017-06-0581181981181510,100815
2017-06-0280682280681624,400816
2017-06-018028068028057,400805
2017-05-318108108038038,600803
2017-05-308108108068103,300810
2017-05-2981081180980911,100809
2017-05-268148178128136,200813
2017-05-258178188138147,500814
2017-05-248238238168196,700819
2017-05-238108198108188,400818
2017-05-2280882380781212,400812
2017-05-198058128048045,400804
2017-05-188078218028057,200805
2017-05-1781181980981110,000811
2017-05-168288288158195,800819
2017-05-158178268178258,700825
2017-05-128248288198268,800826
2017-05-1182282782082310,100823
2017-05-1082883082082313,700823
2017-05-0983083282683216,200832
2017-05-0882583082183027,600830
2017-05-0281882681682515,200825
2017-05-018118208108198,100819
2017-04-2881981979981120,700811
2017-04-2782082381682216,600822
2017-04-268118168098128,800812
2017-04-2578981078980913,800809
2017-04-248058057947967,800796
2017-04-217937967917946,400794
2017-04-2079479779179312,400793
2017-04-1980280679779710,400797
2017-04-188058077977996,400799
2017-04-177888007887996,700799
2017-04-1480080079279210,400792
2017-04-137998057998029,200802
2017-04-128028047968049,100804
2017-04-1180581480580510,800805
2017-04-108148188108108,000810
2017-04-078078288068139,800813
2017-04-0682782880580512,200805
2017-04-0582782882182513,600825
2017-04-0482782881882617,800826
2017-04-0382082882082418,300824
2017-03-3182682882082023,400820
2017-03-3082182781682613,700826
2017-03-2982082681982613,500826
2017-03-2880782080782023,700820
2017-03-2780480980280715,700807
2017-03-248058098058074,400807
2017-03-2380381280280511,300805
2017-03-228058158038048,900804
2017-03-218058188058138,100813
2017-03-178208208028118,700811
2017-03-1681882081582011,500820
2017-03-158198208178185,600818
2017-03-1481782081382012,100820
2017-03-1381782081782012,700820
2017-03-1081981981281628,300816
2017-03-098158158118135,700813
2017-03-0881381581181211,300812
2017-03-078138158138136,400813
2017-03-068078148078134,800813
2017-03-0380781580681214,300812
2017-03-028088108068109,600810
2017-03-018058098038078,800807
2017-02-2880280579280115,800801
2017-02-277998017937997,700799
2017-02-2480780978579916,100799
2017-02-238098098028095,700809
2017-02-2280881080680814,200808
2017-02-218098098048097,300809
2017-02-208038098018095,600809
2017-02-1780880879980717,700807
2017-02-1680380679680523,400805
2017-02-1579880479480331,900803
2017-02-1479879979379411,100794
2017-02-1379179879179815,800798
2017-02-1078079077779017,100790
2017-02-097797827767809,400780
2017-02-087727797717798,100779
2017-02-077737787717737,900773
2017-02-067777777717738,300773
2017-02-037807817767775,800777
2017-02-0279079077777811,200778
2017-02-017857887807869,400786
2017-01-3177778877778510,700785
2017-01-307907907837868,200786
2017-01-2779479678979014,900790
2017-01-2679479578879311,100793
2017-01-257877897817829,800782
2017-01-247927927807877,300787
2017-01-2379879878579215,200792
2017-01-2079379878579720,000797
2017-01-1978079277778919,900789
2017-01-1877877976477713,300777
2017-01-1778078076176519,200765
2017-01-167877897807816,900781
2017-01-1377979477579121,100791
2017-01-1278379077378034,800780
2017-01-1179079178478515,700785
2017-01-1079179277878734,600787
2017-01-0678579778579147,700791
2017-01-0578578577978221,500782
2017-01-0477278076777942,300779

分割・併合履歴 : なし