[2009 東証1部] 鳥越製粉 日足 時系列データ

[2009 東証1部] 鳥越製粉 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121044.001044.001036.001039.003240033736800
2017-12-111035.001050.001034.001044.004980051859500
2017-12-081025.001036.001019.001035.005230053783800
2017-12-071047.001065.001047.001048.004160043789800
2017-12-061041.001056.001037.001043.004460046748600
2017-12-051024.001045.001024.001039.003460035808000
2017-12-041003.001027.001003.001020.003670037306200
2017-12-011017.001019.001003.001003.003730037722600
2017-11-301010.001019.001006.001011.003430034740100
2017-11-291000.001008.00999.001006.004300043120000
2017-11-28995.001000.00992.00994.003370033567200
2017-11-27986.00995.00986.00989.003290032545600
2017-11-24978.00990.00974.00984.002620025767400
2017-11-22990.00991.00965.00976.002380023417700
2017-11-21980.00990.00976.00987.003030029853400
2017-11-20958.00980.00956.00976.002210021407000
2017-11-17950.00969.00949.00957.003380032462200
2017-11-16930.00948.00930.00936.002110019826600
2017-11-15960.00960.00930.00931.003750035357100
2017-11-14968.00970.00962.00966.001930018640600
2017-11-13967.00975.00966.00968.001430013857300
2017-11-10958.00970.00951.00967.002550024490100
2017-11-09992.00995.00958.00967.004630045330900
2017-11-08971.00994.00971.00989.003400033496800
2017-11-07970.00972.00966.00971.002390023165100
2017-11-06962.00969.00957.00965.002530024379400
2017-11-02956.00960.00948.00954.002120020225000
2017-11-01940.00955.00936.00953.003920037137400
2017-10-31931.00937.00929.00933.002850026589400
2017-10-30925.00933.00925.00933.004610042861200
2017-10-27924.00933.00920.00932.003740034692700
2017-10-26915.00924.00914.00924.002390021996600
2017-10-25917.00919.00910.00912.002650024236200
2017-10-24903.00917.00902.00917.003840034987900
2017-10-23893.00904.00887.00904.002790025049400
2017-10-20869.00886.00869.00883.002610022935400
2017-10-19883.00887.00869.00870.004050035580900
2017-10-18891.00895.00888.00891.001720015324200
2017-10-17898.00900.00891.00893.002410021598600
2017-10-16896.00909.00893.00901.003620032716500
2017-10-13885.00900.00883.00897.003330029795600
2017-10-12887.00892.00886.00890.001590014132400
2017-10-11886.00888.00883.00888.001530013555600
2017-10-10880.00888.00876.00888.002410021275700
2017-10-06865.00873.00863.00873.001880016338700
2017-10-05865.00867.00862.00865.0087007527600
2017-10-04865.00868.00861.00864.00110009510200
2017-10-03873.00878.00866.00868.002240019523100
2017-10-02874.00880.00873.00873.001940016996100
2017-09-29870.00882.00867.00872.004260037272900
2017-09-28859.00871.00859.00870.003490030223800
2017-09-27855.00860.00850.00860.004040034532300
2017-09-26847.00855.00845.00854.003180027052700
2017-09-25844.00846.00841.00845.001550013082900
2017-09-22849.00849.00842.00844.0095008038600
2017-09-21849.00849.00841.00849.001870015831600
2017-09-20832.00840.00827.00839.002540021202200
2017-09-19832.00832.00826.00831.002300019095200
2017-09-15831.00831.00825.00828.001480012250000
2017-09-14825.00832.00825.00828.001680013916300
2017-09-13826.00832.00824.00826.001360011253600
2017-09-12828.00832.00822.00827.001750014477400
2017-09-11827.00827.00820.00826.001490012272800
2017-09-08814.00827.00814.00820.002040016649400
2017-09-07814.00820.00814.00819.001260010284200
2017-09-06818.00822.00811.00813.001470011991600
2017-09-05826.00827.00818.00819.0089007306600
2017-09-04830.00831.00821.00824.001420011720400
2017-09-01829.00833.00825.00830.001740014413900
2017-08-31829.00829.00823.00828.001370011322600
2017-08-30828.00828.00820.00828.001550012792700
2017-08-29824.00827.00822.00826.001390011461700
2017-08-28828.00828.00822.00828.001450011977900
2017-08-25825.00828.00820.00822.0097007987400
2017-08-24826.00828.00820.00825.0095007838300
2017-08-23821.00825.00821.00825.0084006920700
2017-08-22819.00823.00815.00815.0088007193400
2017-08-21822.00823.00817.00821.001220010003800
2017-08-18822.00826.00815.00817.00117009606800
2017-08-17825.00827.00824.00826.0061005035300
2017-08-16825.00826.00822.00822.0090007410300
2017-08-15825.00825.00822.00823.0063005192300
2017-08-14820.00824.00818.00821.00103008461800
2017-08-10822.00824.00818.00824.0056004600400
2017-08-09823.00823.00815.00819.0064005237800
2017-08-08821.00824.00819.00824.0050004110500
2017-08-07825.00825.00817.00821.001420011651000
2017-08-04826.00827.00815.00822.0082006752100
2017-08-03824.00826.00817.00825.00114009368600
2017-08-02816.00827.00816.00821.001520012441500
2017-08-01827.00829.00803.00822.002670021935700
2017-07-31828.00828.00818.00820.001440011830200
2017-07-28825.00825.00813.00820.00112009166500
2017-07-27819.00822.00815.00819.001390011374100
2017-07-26809.00813.00809.00813.0072005842200
2017-07-25810.00813.00809.00809.0070005669600
2017-07-24806.00810.00804.00809.001360010977900
2017-07-21808.00809.00805.00806.0082006613400
2017-07-20806.00809.00803.00808.0071005725700
2017-07-19800.00808.00800.00804.0055004423300
2017-07-18801.00805.00800.00801.0068005451800
2017-07-14803.00803.00801.00801.0048003848200
2017-07-13804.00804.00800.00802.0045003609100
2017-07-12800.00804.00800.00800.0073005847600
2017-07-11799.00803.00799.00800.0040003201800
2017-07-10800.00804.00798.00798.0062004958600
2017-07-07803.00803.00798.00798.001940015531200
2017-07-06804.00808.00804.00804.0062004992800
2017-07-05813.00813.00804.00805.00122009851500
2017-07-04805.00809.00803.00803.0058004667300
2017-07-03804.00809.00802.00803.0078006271400
2017-06-30806.00810.00804.00805.0073005883000
2017-06-29806.00811.00803.00805.0095007656100
2017-06-28813.00813.00806.00806.0076006142700
2017-06-27811.00812.00809.00811.0076006161000
2017-06-26807.00810.00806.00807.0061004928700
2017-06-23805.00813.00805.00807.0050004041200
2017-06-22805.00810.00803.00804.0076006123600
2017-06-21810.00816.00801.00802.001370011062300
2017-06-20810.00814.00808.00813.001380011198900
2017-06-19813.00814.00806.00809.0046003723300
2017-06-16814.00814.00807.00808.0036002911300
2017-06-15804.00813.00804.00805.0075006060000
2017-06-14808.00808.00803.00803.0052004185000
2017-06-13811.00811.00801.00805.0038003062500
2017-06-12815.00815.00804.00807.0065005254200
2017-06-09808.00814.00807.00810.001410011401900
2017-06-08820.00820.00807.00807.0080006497100
2017-06-07813.00814.00809.00810.0091007376400
2017-06-06817.00817.00811.00813.0051004152100
2017-06-05811.00819.00811.00815.00101008234200
2017-06-02806.00822.00806.00816.002440019845500
2017-06-01802.00806.00802.00805.0074005950600
2017-05-31810.00810.00803.00803.0086006925600
2017-05-30810.00810.00806.00810.0033002668500
2017-05-29810.00811.00809.00809.00111008988800
2017-05-26814.00817.00812.00813.0062005045300
2017-05-25817.00818.00813.00814.0075006118100
2017-05-24823.00823.00816.00819.0067005487700
2017-05-23810.00819.00810.00818.0084006843600
2017-05-22808.00823.00807.00812.001240010072800
2017-05-19805.00812.00804.00804.0054004348200
2017-05-18807.00821.00802.00805.0072005809000
2017-05-17811.00819.00809.00811.00100008123200
2017-05-16828.00828.00815.00819.0058004753000
2017-05-15817.00826.00817.00825.0087007151500
2017-05-12824.00828.00819.00826.0088007258000
2017-05-11822.00827.00820.00823.00101008316900
2017-05-10828.00830.00820.00823.001370011298700
2017-05-09830.00832.00826.00832.001620013457600
2017-05-08825.00830.00821.00830.002760022844500
2017-05-02818.00826.00816.00825.001520012491600
2017-05-01811.00820.00810.00819.0081006588500
2017-04-28819.00819.00799.00811.002070016814600
2017-04-27820.00823.00816.00822.001660013625000
2017-04-26811.00816.00809.00812.0088007149000
2017-04-25789.00810.00789.00809.001380011125900
2017-04-24805.00805.00794.00796.0078006232700
2017-04-21793.00796.00791.00794.0064005080500
2017-04-20794.00797.00791.00793.00124009836700
2017-04-19802.00806.00797.00797.00104008335300
2017-04-18805.00807.00797.00799.0064005122100
2017-04-17788.00800.00788.00799.0067005338800
2017-04-14800.00800.00792.00792.00104008280600
2017-04-13799.00805.00799.00802.0092007377900
2017-04-12802.00804.00796.00804.0091007298800
2017-04-11805.00814.00805.00805.00108008712300
2017-04-10814.00818.00810.00810.0080006503000
2017-04-07807.00828.00806.00813.0098007983800
2017-04-06827.00828.00805.00805.00122009922700
2017-04-05827.00828.00821.00825.001360011220400
2017-04-04827.00828.00818.00826.001780014689900
2017-04-03820.00828.00820.00824.001830015075700
2017-03-31826.00828.00820.00820.002340019265500
2017-03-30821.00827.00816.00826.001370011284900
2017-03-29820.00826.00819.00826.001350011109500
2017-03-28807.00820.00807.00820.002370019318400
2017-03-27804.00809.00802.00807.001570012652000
2017-03-24805.00809.00805.00807.0044003550700
2017-03-23803.00812.00802.00805.00113009111100
2017-03-22805.00815.00803.00804.0089007180100
2017-03-21805.00818.00805.00813.0081006587700
2017-03-17820.00820.00802.00811.0087007052000
2017-03-16818.00820.00815.00820.00115009411700
2017-03-15819.00820.00817.00818.0056004583300
2017-03-14817.00820.00813.00820.00121009895000
2017-03-13817.00820.00817.00820.001270010402000
2017-03-10819.00819.00812.00816.002830023141000
2017-03-09815.00815.00811.00813.0057004632900
2017-03-08813.00815.00811.00812.00113009186200
2017-03-07813.00815.00813.00813.0064005204200
2017-03-06807.00814.00807.00813.0048003892000
2017-03-03807.00815.00806.00812.001430011598400
2017-03-02808.00810.00806.00810.0096007758300
2017-03-01805.00809.00803.00807.0088007101000
2017-02-28802.00805.00792.00801.001580012629300
2017-02-27799.00801.00793.00799.0077006151700
2017-02-24807.00809.00785.00799.001610012930000
2017-02-23809.00809.00802.00809.0057004596700
2017-02-22808.00810.00806.00808.001420011488100
2017-02-21809.00809.00804.00809.0073005893700
2017-02-20803.00809.00801.00809.0056004513300
2017-02-17808.00808.00799.00807.001770014250000
2017-02-16803.00806.00796.00805.002340018812300
2017-02-15798.00804.00794.00803.003190025494500
2017-02-14798.00799.00793.00794.00111008830300
2017-02-13791.00798.00791.00798.001580012573200
2017-02-10780.00790.00777.00790.001710013465900
2017-02-09779.00782.00776.00780.0094007324200
2017-02-08772.00779.00771.00779.0081006274800
2017-02-07773.00778.00771.00773.0079006115200
2017-02-06777.00777.00771.00773.0083006422400
2017-02-03780.00781.00776.00777.0058004514200
2017-02-02790.00790.00777.00778.00112008742600
2017-02-01785.00788.00780.00786.0094007384000
2017-01-31777.00788.00777.00785.00107008375600
2017-01-30790.00790.00783.00786.0082006435500
2017-01-27794.00796.00789.00790.001490011805700
2017-01-26794.00795.00788.00793.00111008798300
2017-01-25787.00789.00781.00782.0098007676500
2017-01-24792.00792.00780.00787.0073005727400
2017-01-23798.00798.00785.00792.001520012071900
2017-01-20793.00798.00785.00797.002000015887600
2017-01-19780.00792.00777.00789.001990015647600
2017-01-18778.00779.00764.00777.001330010273000
2017-01-17780.00780.00761.00765.001920014717900
2017-01-16787.00789.00780.00781.0069005414800
2017-01-13779.00794.00775.00791.002110016599000
2017-01-12783.00790.00773.00780.003480027129900
2017-01-11790.00791.00784.00785.001570012358100
2017-01-10791.00792.00778.00787.003460027153200
2017-01-06785.00797.00785.00791.004770037665900
2017-01-05785.00785.00779.00782.002150016818800
2017-01-04772.00780.00767.00779.004230032792000
2016-12-30769.00782.00763.00779.002990023134400
2016-12-29787.00787.00760.00770.004950038122500
2016-12-28795.00795.00780.00787.00132400104637700
2016-12-27826.00826.00811.00813.00130600107234500
2016-12-26835.00835.00823.00826.007500062411700
2016-12-22837.00839.00833.00834.008320069579000
2016-12-21835.00840.00835.00839.007970066630300
2016-12-20836.00837.00830.00832.007730064518400
2016-12-19834.00836.00827.00836.003570029748800
2016-12-16840.00842.00832.00834.004680039222500
2016-12-15833.00838.00833.00837.003240027086000
2016-12-14828.00835.00826.00835.004600038190400
2016-12-13819.00825.00818.00825.005200042707200
2016-12-12816.00819.00814.00819.002550020836000
2016-12-09810.00813.00810.00813.002750022310000
2016-12-08808.00812.00806.00812.003120025255400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter