[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 
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
2016-08-12680.00680.00666.00672.0047003170000
2016-08-10670.00682.00670.00675.0029001956900
2016-08-09668.00674.00666.00674.0050003349400
2016-08-08669.00669.00654.00658.001720011331900
2016-08-05670.00673.00665.00665.0066004410100
2016-08-04689.00689.00670.00672.0078005270300
2016-08-03680.00686.00675.00677.00147009994200
2016-08-02683.00690.00680.00684.0052003555000
2016-08-01689.00692.00679.00686.001500010322500
2016-07-29681.00687.00680.00687.0060004105700
2016-07-28680.00685.00671.00679.00111007535600
2016-07-27678.00679.00673.00679.0075005086300
2016-07-26676.00684.00670.00675.0076005132800
2016-07-25673.00678.00670.00676.0086005793000
2016-07-22672.00684.00672.00678.0068004608000
2016-07-21685.00685.00675.00678.0072004885700
2016-07-20684.00686.00677.00684.0082005589100
2016-07-19683.00693.00683.00687.00108007431800
2016-07-15694.00694.00682.00685.00104007173900
2016-07-14692.00692.00680.00680.00101006905700
2016-07-13702.00706.00680.00686.001530010590100
2016-07-12675.00706.00675.00692.002410016597500
2016-07-11665.00676.00665.00670.00144009635600
2016-07-08667.00678.00663.00663.0081005395700
2016-07-07665.00678.00665.00673.00112007534900
2016-07-06669.00678.00663.00665.002300015385400
2016-07-05660.00669.00659.00669.001720011446300
2016-07-04658.00663.00654.00659.00112007381700
2016-07-01650.00660.00647.00655.00119007777600
2016-06-30651.00653.00647.00648.0067004351600
2016-06-29652.00654.00643.00651.0082005329200
2016-06-28631.00651.00631.00636.002410015424800
2016-06-27640.00646.00633.00640.00137008754800
2016-06-24652.00655.00630.00633.002090013384200
2016-06-23650.00653.00647.00652.0044002862500
2016-06-22649.00651.00645.00650.0059003830300
2016-06-21648.00650.00641.00649.0072004661700
2016-06-20635.00642.00635.00638.0078004982700
2016-06-17642.00642.00634.00635.0054003442300
2016-06-16634.00639.00630.00630.0098006204500
2016-06-15629.00638.00629.00633.0091005763500
2016-06-14638.00645.00627.00629.002510015880300
2016-06-13650.00652.00640.00640.00122007859400
2016-06-10655.00658.00649.00655.003760024597900
2016-06-09648.00650.00642.00643.00104006710000
2016-06-08646.00650.00645.00648.0097006283700
2016-06-07643.00648.00640.00646.0088005677400
2016-06-06638.00644.00637.00644.0071004557500
2016-06-03637.00646.00637.00644.0094006030500
2016-06-02638.00648.00636.00637.0082005234200
2016-06-01642.00650.00640.00641.0083005335000
2016-05-31638.00648.00637.00643.0077004946400
2016-05-30634.00643.00634.00638.0058003697600
2016-05-27643.00643.00635.00637.0044002808400
2016-05-26639.00641.00636.00639.0045002870700
2016-05-25633.00640.00632.00636.0074004701300
2016-05-24632.00635.00632.00632.0020001264600
2016-05-23632.00636.00628.00632.00113007137000
2016-05-20631.00638.00630.00636.0077004883100
2016-05-19641.00641.00630.00631.0063003984100
2016-05-18636.00637.00630.00634.0053003355700
2016-05-17631.00640.00630.00636.0087005524400
2016-05-16630.00635.00627.00628.0066004163900
2016-05-13630.00631.00626.00626.001760011072500
2016-05-12640.00640.00628.00630.00157009906500
2016-05-11641.00644.00636.00643.0064004099900
2016-05-10631.00645.00631.00635.00147009367200
2016-05-09637.00645.00632.00634.00132008396300
2016-05-06627.00630.00624.00626.00155009709200
2016-05-02641.00641.00625.00629.002180013754400
2016-04-28662.00666.00640.00643.00121007866100
2016-04-27656.00659.00650.00652.00109007131500
2016-04-26656.00661.00654.00656.0089005849900
2016-04-25658.00661.00654.00656.0063004135200
2016-04-22652.00658.00647.00658.0071004647900
2016-04-21644.00660.00643.00656.001680010979700
2016-04-20639.00647.00635.00637.00137008774100
2016-04-19639.00639.00634.00636.0053003374800
2016-04-18640.00640.00629.00630.0096006074300
2016-04-15642.00653.00642.00642.0069004456600
2016-04-14637.00652.00635.00652.00148009551100
2016-04-13628.00635.00628.00632.0071004487600
2016-04-12625.00634.00625.00626.0066004142200
2016-04-11627.00639.00623.00625.00124007771600
2016-04-08626.00640.00623.00629.001590010019200
2016-04-07627.00635.00627.00631.0049003089500
2016-04-06625.00634.00625.00627.0094005904700
2016-04-05636.00644.00625.00625.00113007121800
2016-04-04636.00645.00634.00641.00137008762200
2016-04-01660.00660.00630.00630.002540016176100
2016-03-31663.00667.00660.00660.0075004962400
2016-03-30666.00669.00662.00665.0071004729700
2016-03-29655.00672.00655.00669.0093006190900
2016-03-28665.00665.00655.00662.00112007404800
2016-03-25650.00661.00645.00652.0086005625600
2016-03-24662.00666.00643.00643.00134008735100
2016-03-23668.00670.00661.00666.0055003666500
2016-03-22664.00669.00657.00665.00106007031500
2016-03-18654.00657.00642.00655.00117007619800
2016-03-17655.00661.00647.00654.00115007542600
2016-03-16673.00676.00643.00643.002870018916600
2016-03-15687.00689.00681.00683.0064004384900
2016-03-14662.00688.00660.00688.001720011645700
2016-03-11636.00660.00636.00651.002520016172700
2016-03-10634.00651.00634.00646.001770011421600
2016-03-09645.00647.00625.00626.001930012199000
2016-03-08643.00648.00635.00639.00111007114600
2016-03-07639.00654.00635.00642.00138008908600
2016-03-04646.00655.00638.00638.002220014301000
2016-03-03642.00654.00640.00651.00136008819600
2016-03-02629.00649.00629.00642.001820011665500
2016-03-01627.00629.00621.00623.00125007808400
2016-02-29631.00636.00619.00619.002430015185200
2016-02-26635.00641.00628.00629.00111007017400
2016-02-25633.00649.00629.00631.002850018129200
2016-02-24635.00650.00630.00632.00149009486300
2016-02-23640.00648.00631.00632.0093005907000
2016-02-22631.00646.00631.00639.0096006151900
2016-02-19636.00643.00624.00633.001860011737300
2016-02-18646.00646.00630.00641.001840011729600
2016-02-17625.00635.00620.00633.00119007451900
2016-02-16629.00636.00624.00624.002130013389900
2016-02-15633.00642.00627.00630.001830011559600
2016-02-12640.00644.00613.00613.004920030789000
2016-02-10692.00692.00655.00664.003210021297200
2016-02-09678.00681.00660.00662.002060013815500
2016-02-08682.00688.00678.00678.00143009744800
2016-02-05677.00686.00677.00682.0073004975000
2016-02-04698.00702.00678.00679.002250015531400
2016-02-03709.00712.00701.00709.001690011931100
2016-02-02700.00715.00700.00709.00121008556700
2016-02-01709.00712.00701.00706.001660011704100
2016-01-29687.00704.00682.00703.00135009329900
2016-01-28689.00689.00677.00679.001510010293200
2016-01-27700.00701.00678.00682.002600017856200
2016-01-26689.00693.00683.00685.0096006591300
2016-01-25686.00694.00686.00689.00142009799000
2016-01-22680.00689.00670.00684.002510017062900
2016-01-21680.00686.00660.00660.003670024648200
2016-01-20688.00692.00682.00682.002290015721900
2016-01-19701.00707.00675.00678.005690038949100
2016-01-18685.00710.00683.00706.002440016985500
2016-01-15714.00719.00688.00690.004040028320400
2016-01-14715.00716.00705.00708.002460017454100
2016-01-13719.00728.00716.00719.001690012177500
2016-01-12735.00744.00715.00716.003270023680500
2016-01-08724.00746.00722.00741.003710027284200
2016-01-07722.00745.00722.00725.003160023002900
2016-01-06742.00747.00732.00733.001850013644800
2016-01-05728.00745.00728.00740.003080022717200
2016-01-04750.00750.00726.00734.002620019419200
2015-12-30770.00770.00753.00756.001460011087100
2015-12-29759.00769.00750.00766.002330017776600
2015-12-28756.00770.00756.00765.0010470079592000
2015-12-25790.00794.00770.00775.009020070779800
2015-12-24797.00798.00792.00792.003320026389500
2015-12-22799.00799.00792.00794.004060032339500
2015-12-21795.00807.00795.00799.004230033710800
2015-12-18796.00808.00796.00800.001940015565100
2015-12-17799.00803.00795.00802.002230017847500
2015-12-16781.00793.00781.00793.003020023719400
2015-12-15787.00787.00777.00778.001760013754200
2015-12-14792.00795.00775.00780.004700036924500
2015-12-11788.00810.00788.00801.003870030716200
2015-12-10795.00805.00795.00798.001510012075100
2015-12-09807.00809.00790.00805.004020032148500
2015-12-08811.00816.00806.00807.003510028460200
2015-12-07809.00816.00809.00813.003310026880700
2015-12-04807.00813.00806.00809.001740014089700
2015-12-03810.00816.00806.00810.003550028760000

   ※ 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