[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 
2017-08-18822.00826.00815.00817.00117009606800
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
2016-12-07805.00808.00801.00808.002760022226900
2016-12-06799.00804.00799.00802.003210025720400
2016-12-05792.00800.00792.00798.003260025891100
2016-12-02796.00800.00791.00797.001880014964300
2016-12-01797.00801.00793.00796.002690021443700
2016-11-30800.00800.00795.00798.002520020117500
2016-11-29797.00800.00794.00800.002380018978200
2016-11-28788.00799.00788.00799.004810038114700
2016-11-25788.00788.00785.00788.001850014563100
2016-11-24788.00788.00783.00788.001550012199700
2016-11-22780.00785.00780.00782.001880014715900
2016-11-21780.00783.00777.00779.002220017328200
2016-11-18780.00780.00775.00778.001480011520000
2016-11-17779.00780.00775.00779.001560012145000
2016-11-16776.00779.00774.00779.001320010258600
2016-11-15778.00778.00772.00776.00122009468200
2016-11-14771.00778.00771.00775.001630012640500
2016-11-11771.00776.00768.00774.002120016386500
2016-11-10772.00772.00762.00770.001930014829800
2016-11-09766.00768.00730.00730.002880021572900
2016-11-08762.00770.00759.00766.0078005959900
2016-11-07760.00770.00760.00762.001750013356500
2016-11-04768.00768.00760.00760.001710013054300
2016-11-02765.00770.00764.00768.001360010421700
2016-11-01772.00774.00769.00774.0095007332900
2016-10-31770.00776.00769.00774.001920014856000
2016-10-28768.00776.00760.00776.003390026135300
2016-10-27769.00770.00760.00763.001470011247200
2016-10-26769.00769.00758.00769.001370010497700
2016-10-25767.00770.00766.00770.0084006455900
2016-10-24770.00770.00763.00765.00115008819000
2016-10-21765.00770.00764.00768.00120009212500
2016-10-20765.00765.00758.00764.0095007251300
2016-10-19761.00764.00755.00763.001380010505900
2016-10-18752.00758.00746.00755.00131009862300
2016-10-17748.00756.00736.00753.0080006004600
2016-10-14734.00749.00734.00744.0097007196800
2016-10-13727.00746.00727.00742.00125009186200
2016-10-12749.00755.00721.00727.002830020955800
2016-10-11756.00769.00756.00764.00125009527000
2016-10-07773.00773.00756.00759.001530011684800
2016-10-06759.00776.00759.00774.001940014922100
2016-10-05774.00778.00760.00763.002670020514200
2016-10-04755.00774.00755.00774.003560027267300
2016-10-03740.00761.00740.00755.002810021117800
2016-09-30731.00745.00730.00740.002410017789800
2016-09-29728.00741.00728.00739.002530018602800
2016-09-28719.00730.00718.00729.001860013446600
2016-09-27703.00723.00702.00723.002690019214000
2016-09-26710.00710.00706.00708.0091006444400
2016-09-23700.00707.00695.00707.001870013154500
2016-09-21686.00699.00681.00699.001490010306300
2016-09-20680.00689.00680.00686.00107007338600
2016-09-16690.00690.00678.00682.0077005248100
2016-09-15685.00685.00680.00680.0064004362400
2016-09-14690.00690.00680.00682.00107007320300
2016-09-13681.00685.00681.00681.0087005929400
2016-09-12682.00688.00682.00685.00127008689700
2016-09-09700.00700.00690.00692.001850012893300
2016-09-08699.00699.00695.00697.0081005653800
2016-09-07690.00696.00688.00695.00142009818000
2016-09-06690.00698.00689.00695.0076005274300
2016-09-05681.00689.00681.00685.0071004871200
2016-09-02679.00683.00674.00681.0079005364800
2016-09-01670.00678.00666.00678.0095006395800
2016-08-31659.00672.00655.00672.0094006255400
2016-08-30658.00665.00657.00660.0092006069900
2016-08-29658.00660.00653.00657.00135008862700
2016-08-26652.00653.00648.00648.0079005137800
2016-08-25650.00655.00650.00652.0031002021500
2016-08-24649.00653.00649.00651.0024001562500
2016-08-23648.00656.00648.00648.0095006174900
2016-08-22647.00656.00647.00649.0070004553300
2016-08-19650.00651.00647.00647.0077004994500
2016-08-18654.00655.00651.00651.0092006002300
2016-08-17661.00666.00652.00653.00116007608200
2016-08-16668.00669.00660.00660.00104006901700
2016-08-15666.00680.00666.00670.0062004152600

   ※ 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。 

s7db.com Twitter Blog