7472 (株)鳥羽洋行の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,745	2,750	2,725	2,750	5,700	2,750
2005-12-29	2,690	2,750	2,675	2,720	16,000	2,720
2005-12-28	2,630	2,670	2,625	2,670	15,900	2,670
2005-12-27	2,620	2,650	2,620	2,635	11,000	2,635
2005-12-26	2,645	2,645	2,600	2,620	13,200	2,620
2005-12-22	2,595	2,595	2,570	2,580	8,100	2,580
2005-12-21	2,595	2,610	2,550	2,585	12,900	2,585
2005-12-20	2,615	2,620	2,565	2,600	8,200	2,600
2005-12-19	2,650	2,670	2,605	2,610	9,500	2,610
2005-12-16	2,580	2,620	2,500	2,600	25,100	2,600
2005-12-15	2,580	2,645	2,580	2,645	66,000	2,645
2005-12-14	2,490	2,580	2,485	2,580	37,200	2,580
2005-12-13	2,475	2,485	2,465	2,480	9,800	2,480
2005-12-12	2,420	2,470	2,420	2,465	21,000	2,465
2005-12-09	2,365	2,420	2,350	2,420	11,600	2,420
2005-12-08	2,380	2,380	2,350	2,360	18,400	2,360
2005-12-07	2,380	2,395	2,365	2,375	16,100	2,375
2005-12-06	2,365	2,380	2,355	2,380	15,700	2,380
2005-12-05	2,360	2,370	2,340	2,360	15,600	2,360
2005-12-02	2,370	2,380	2,355	2,360	16,000	2,360
2005-12-01	2,260	2,380	2,260	2,365	24,800	2,365
2005-11-30	2,245	2,320	2,245	2,265	11,100	2,265
2005-11-29	2,240	2,250	2,235	2,250	9,900	2,250
2005-11-28	2,240	2,245	2,230	2,240	6,900	2,240
2005-11-25	2,230	2,250	2,230	2,230	4,500	2,230
2005-11-24	2,230	2,250	2,230	2,230	4,200	2,230
2005-11-22	2,235	2,240	2,230	2,230	3,900	2,230
2005-11-21	2,230	2,250	2,220	2,230	12,700	2,230
2005-11-18	2,240	2,240	2,220	2,220	7,500	2,220
2005-11-17	2,215	2,225	2,215	2,225	4,400	2,225
2005-11-16	2,240	2,240	2,220	2,220	4,100	2,220
2005-11-15	2,245	2,245	2,220	2,240	8,400	2,240
2005-11-14	2,245	2,250	2,220	2,225	20,500	2,225
2005-11-11	2,245	2,250	2,215	2,250	11,600	2,250
2005-11-10	2,205	2,220	2,200	2,220	15,000	2,220
2005-11-09	2,160	2,200	2,155	2,190	19,900	2,190
2005-11-08	2,185	2,185	2,150	2,155	15,600	2,155
2005-11-07	2,170	2,185	2,170	2,180	12,100	2,180
2005-11-04	2,160	2,170	2,150	2,165	6,700	2,165
2005-11-02	2,175	2,175	2,140	2,150	12,900	2,150
2005-11-01	2,160	2,190	2,150	2,175	15,700	2,175
2005-10-31	2,145	2,150	2,140	2,140	14,600	2,140
2005-10-28	2,100	2,125	2,100	2,125	8,700	2,125
2005-10-27	2,095	2,100	2,090	2,100	4,600	2,100
2005-10-26	2,105	2,110	2,100	2,100	2,800	2,100
2005-10-25	2,105	2,110	2,100	2,105	4,100	2,105
2005-10-24	2,105	2,105	2,100	2,100	5,800	2,100
2005-10-21	2,105	2,110	2,100	2,105	7,300	2,105
2005-10-20	2,120	2,125	2,105	2,105	4,400	2,105
2005-10-19	2,125	2,125	2,100	2,115	4,000	2,115
2005-10-18	2,115	2,130	2,115	2,125	1,900	2,125
2005-10-17	2,135	2,140	2,125	2,125	8,700	2,125
2005-10-14	2,125	2,125	2,110	2,125	6,700	2,125
2005-10-13	2,115	2,130	2,110	2,130	6,200	2,130
2005-10-12	2,115	2,125	2,115	2,115	5,800	2,115
2005-10-11	2,100	2,115	2,100	2,110	4,700	2,110
2005-10-07	2,105	2,115	2,090	2,095	4,300	2,095
2005-10-06	2,145	2,145	2,100	2,115	6,100	2,115
2005-10-05	2,140	2,150	2,135	2,145	19,100	2,145
2005-10-04	2,130	2,135	2,125	2,135	15,500	2,135
2005-10-03	2,085	2,115	2,085	2,115	11,100	2,115
2005-09-30	2,080	2,085	2,080	2,080	5,200	2,080
2005-09-29	2,090	2,095	2,080	2,080	10,000	2,080
2005-09-28	2,070	2,090	2,070	2,090	12,500	2,090
2005-09-27	2,080	2,085	2,065	2,080	30,500	2,080
2005-09-26	2,090	2,095	2,070	2,080	17,700	2,080
2005-09-22	2,090	2,095	2,080	2,095	9,800	2,095
2005-09-21	2,100	2,100	2,090	2,090	9,100	2,090
2005-09-20	2,075	2,100	2,070	2,100	30,200	2,100
2005-09-16	2,095	2,095	2,065	2,075	27,700	2,075
2005-09-15	2,140	2,140	2,090	2,115	22,400	2,115
2005-09-14	2,140	2,145	2,130	2,140	10,300	2,140
2005-09-13	2,130	2,140	2,130	2,140	8,600	2,140
2005-09-12	2,120	2,130	2,115	2,125	10,500	2,125
2005-09-09	2,100	2,110	2,090	2,110	4,200	2,110
2005-09-08	2,085	2,100	2,080	2,095	6,200	2,095
2005-09-07	2,075	2,105	2,075	2,095	10,200	2,095
2005-09-06	2,110	2,110	2,075	2,075	12,600	2,075
2005-09-05	2,120	2,120	2,100	2,115	16,800	2,115
2005-09-02	2,130	2,135	2,125	2,125	6,600	2,125
2005-09-01	2,120	2,130	2,115	2,130	17,300	2,130
2005-08-31	2,120	2,120	2,110	2,120	4,900	2,120
2005-08-30	2,115	2,120	2,105	2,120	5,200	2,120
2005-08-29	2,125	2,125	2,105	2,120	5,400	2,120
2005-08-26	2,115	2,120	2,115	2,120	3,300	2,120
2005-08-25	2,120	2,120	2,105	2,115	8,400	2,115
2005-08-24	2,125	2,125	2,105	2,120	8,900	2,120
2005-08-23	2,100	2,130	2,100	2,125	14,400	2,125
2005-08-22	2,105	2,120	2,100	2,100	7,500	2,100
2005-08-19	2,110	2,110	2,100	2,105	4,700	2,105
2005-08-18	2,140	2,140	2,110	2,110	4,900	2,110
2005-08-17	2,130	2,130	2,115	2,130	5,700	2,130
2005-08-16	2,160	2,170	2,145	2,145	16,600	2,145
2005-08-15	2,180	2,180	2,155	2,160	9,300	2,160
2005-08-12	2,150	2,160	2,120	2,155	22,600	2,155
2005-08-11	2,110	2,120	2,100	2,110	11,900	2,110
2005-08-10	2,100	2,120	2,095	2,100	9,300	2,100
2005-08-09	2,040	2,095	2,040	2,070	5,200	2,070
2005-08-08	2,040	2,040	2,005	2,030	16,000	2,030
2005-08-05	2,040	2,050	2,030	2,050	9,400	2,050
2005-08-04	2,075	2,075	2,030	2,040	20,700	2,040
2005-08-03	2,105	2,110	2,080	2,085	13,100	2,085
2005-08-02	2,130	2,130	2,095	2,100	9,000	2,100
2005-08-01	2,095	2,130	2,090	2,130	19,800	2,130
2005-07-29	2,115	2,120	2,050	2,095	29,200	2,095
2005-07-28	2,145	2,155	2,130	2,150	17,200	2,150
2005-07-27	2,115	2,150	2,115	2,145	13,300	2,145
2005-07-26	2,115	2,125	2,100	2,115	9,500	2,115
2005-07-25	2,120	2,120	2,100	2,115	14,500	2,115
2005-07-22	2,135	2,140	2,120	2,120	9,400	2,120
2005-07-21	2,195	2,195	2,135	2,145	27,700	2,145
2005-07-20	2,190	2,195	2,180	2,185	17,400	2,185
2005-07-19	2,170	2,180	2,155	2,175	25,400	2,175
2005-07-15	2,140	2,155	2,130	2,150	11,900	2,150
2005-07-14	2,140	2,140	2,115	2,120	14,300	2,120
2005-07-13	2,120	2,155	2,120	2,130	30,700	2,130
2005-07-12	2,075	2,100	2,065	2,090	18,300	2,090
2005-07-11	2,045	2,090	2,045	2,065	31,900	2,065
2005-07-08	2,040	2,045	2,035	2,040	9,300	2,040
2005-07-07	2,030	2,040	2,025	2,040	12,400	2,040
2005-07-06	2,030	2,045	2,030	2,035	12,100	2,035
2005-07-05	2,040	2,040	2,025	2,035	13,500	2,035
2005-07-04	2,045	2,045	2,020	2,040	24,700	2,040
2005-07-01	2,020	2,025	2,015	2,025	13,200	2,025
2005-06-30	2,010	2,020	2,010	2,015	22,400	2,015
2005-06-29	2,015	2,020	2,005	2,005	23,400	2,005
2005-06-28	2,015	2,020	2,005	2,005	15,500	2,005
2005-06-27	2,025	2,025	2,000	2,000	20,200	2,000
2005-06-24	1,999	2,000	1,992	1,998	14,700	1,998
2005-06-23	2,010	2,010	2,000	2,000	14,100	2,000
2005-06-22	2,030	2,035	2,000	2,000	18,800	2,000
2005-06-21	2,040	2,040	2,005	2,005	19,600	2,005
2005-06-20	2,040	2,045	2,010	2,015	21,900	2,015
2005-06-17	1,971	1,990	1,971	1,988	15,600	1,988
2005-06-16	1,981	1,985	1,961	1,964	21,200	1,964
2005-06-15	2,030	2,030	1,985	1,985	19,100	1,985
2005-06-14	2,025	2,025	1,998	1,999	18,200	1,999
2005-06-13	2,020	2,030	2,005	2,025	11,700	2,025
2005-06-10	2,040	2,040	2,005	2,020	10,500	2,020
2005-06-09	2,060	2,060	2,040	2,040	12,000	2,040
2005-06-08	2,055	2,060	2,035	2,045	15,800	2,045
2005-06-07	2,040	2,060	2,025	2,050	27,400	2,050
2005-06-06	2,005	2,045	2,005	2,025	23,000	2,025
2005-06-03	1,985	2,000	1,982	1,998	22,000	1,998
2005-06-02	1,970	1,984	1,970	1,984	13,700	1,984
2005-06-01	1,968	1,970	1,964	1,965	13,400	1,965
2005-05-31	1,960	1,967	1,960	1,965	5,700	1,965
2005-05-30	1,952	1,968	1,948	1,958	10,000	1,958
2005-05-27	1,932	1,950	1,932	1,945	7,900	1,945
2005-05-26	1,962	1,962	1,940	1,940	12,800	1,940
2005-05-25	1,985	1,985	1,960	1,964	13,900	1,964
2005-05-24	1,964	1,990	1,945	1,985	49,200	1,985
2005-05-23	1,893	1,930	1,893	1,925	40,800	1,925
2005-05-20	1,871	1,897	1,871	1,885	12,300	1,885
2005-05-19	1,876	1,884	1,863	1,866	16,600	1,866
2005-05-18	1,895	1,895	1,875	1,888	26,700	1,888
2005-05-17	1,904	1,905	1,886	1,890	29,800	1,890
2005-05-16	1,900	1,910	1,895	1,895	24,800	1,895
2005-05-13	1,890	1,899	1,885	1,890	14,500	1,890
2005-05-12	1,900	1,900	1,872	1,880	35,500	1,880
2005-05-11	1,850	1,890	1,850	1,870	58,200	1,870
2005-05-10	1,816	1,839	1,816	1,825	9,100	1,825
2005-05-09	1,784	1,820	1,782	1,800	24,700	1,800
2005-05-06	1,789	1,789	1,770	1,779	5,100	1,779
2005-05-02	1,760	1,775	1,746	1,750	10,000	1,750
2005-04-28	1,765	1,765	1,755	1,760	2,500	1,760
2005-04-27	1,788	1,788	1,770	1,771	5,100	1,771
2005-04-26	1,782	1,790	1,780	1,781	10,500	1,781
2005-04-25	1,800	1,800	1,776	1,780	5,500	1,780
2005-04-22	1,779	1,779	1,761	1,770	3,800	1,770
2005-04-21	1,765	1,770	1,750	1,750	12,300	1,750
2005-04-20	1,760	1,775	1,760	1,765	6,100	1,765
2005-04-19	1,746	1,775	1,735	1,760	5,700	1,760
2005-04-18	1,764	1,764	1,736	1,740	13,200	1,740
2005-04-15	1,800	1,800	1,760	1,799	8,400	1,799
2005-04-14	1,770	1,778	1,752	1,775	8,900	1,775
2005-04-13	1,800	1,803	1,775	1,778	13,700	1,778
2005-04-12	1,819	1,819	1,802	1,806	8,700	1,806
2005-04-11	1,837	1,837	1,819	1,819	6,600	1,819
2005-04-08	1,841	1,842	1,836	1,836	6,200	1,836
2005-04-07	1,838	1,842	1,835	1,841	9,800	1,841
2005-04-06	1,820	1,844	1,817	1,840	15,500	1,840
2005-04-05	1,818	1,840	1,817	1,817	6,600	1,817
2005-04-04	1,817	1,820	1,816	1,820	11,100	1,820
2005-04-01	1,820	1,825	1,816	1,817	9,000	1,817
2005-03-31	1,821	1,835	1,820	1,820	5,100	1,820
2005-03-30	1,850	1,850	1,819	1,819	7,800	1,819
2005-03-29	1,879	1,879	1,820	1,850	11,800	1,850
2005-03-28	1,895	1,895	1,870	1,870	8,300	1,870
2005-03-25	1,900	1,900	1,890	1,900	16,400	1,900
2005-03-24	1,902	1,902	1,890	1,900	21,300	1,900
2005-03-23	1,901	1,910	1,897	1,900	25,000	1,900
2005-03-22	1,930	1,930	1,890	1,901	53,300	1,901
2005-03-18	1,934	1,940	1,930	1,940	12,400	1,940
2005-03-17	1,939	1,939	1,911	1,930	13,400	1,930
2005-03-16	1,939	1,940	1,920	1,934	17,200	1,934
2005-03-15	1,950	1,955	1,930	1,940	13,700	1,940
2005-03-14	1,920	1,920	1,893	1,900	20,800	1,900
2005-03-11	1,870	1,874	1,865	1,869	16,000	1,869
2005-03-10	1,880	1,885	1,870	1,870	15,500	1,870
2005-03-09	1,880	1,880	1,876	1,879	9,300	1,879
2005-03-08	1,884	1,885	1,880	1,880	11,300	1,880
2005-03-07	1,890	1,899	1,878	1,881	15,700	1,881
2005-03-04	1,883	1,895	1,850	1,890	10,100	1,890
2005-03-03	1,920	1,920	1,905	1,905	8,100	1,905
2005-03-02	1,945	1,950	1,910	1,920	14,600	1,920
2005-03-01	1,918	1,949	1,910	1,940	10,500	1,940
2005-02-28	1,905	1,920	1,900	1,905	15,400	1,905
2005-02-25	1,900	1,910	1,900	1,904	13,700	1,904
2005-02-24	1,850	1,900	1,840	1,880	24,700	1,880
2005-02-23	1,810	1,830	1,800	1,830	14,400	1,830
2005-02-22	1,818	1,840	1,810	1,810	19,200	1,810
2005-02-21	1,784	1,835	1,784	1,802	27,800	1,802
2005-02-18	1,785	1,785	1,750	1,755	5,000	1,755
2005-02-17	1,781	1,785	1,781	1,785	2,900	1,785
2005-02-16	1,806	1,806	1,780	1,780	4,000	1,780
2005-02-15	1,820	1,820	1,802	1,805	5,900	1,805
2005-02-14	1,805	1,830	1,805	1,805	9,800	1,805
2005-02-10	1,800	1,800	1,792	1,795	3,600	1,795
2005-02-09	1,798	1,800	1,790	1,790	4,400	1,790
2005-02-08	1,793	1,798	1,793	1,798	2,800	1,798
2005-02-07	1,800	1,800	1,780	1,794	4,200	1,794
2005-02-04	1,835	1,835	1,779	1,800	13,300	1,800
2005-02-03	1,762	1,845	1,762	1,839	23,900	1,839
2005-02-02	1,700	1,718	1,700	1,718	4,000	1,718
2005-02-01	1,715	1,715	1,700	1,700	3,900	1,700
2005-01-31	1,718	1,718	1,700	1,718	1,300	1,718
2005-01-27	1,715	1,718	1,715	1,718	1,400	1,718
2005-01-26	1,722	1,722	1,722	1,722	600	1,722
2005-01-25	1,730	1,730	1,721	1,722	1,200	1,722
2005-01-24	1,650	1,667	1,650	1,667	900	1,667
2005-01-21	1,664	1,664	1,650	1,650	5,300	1,650
2005-01-20	1,670	1,670	1,670	1,670	200	1,670
2005-01-19	1,710	1,710	1,660	1,670	3,500	1,670
2005-01-18	1,710	1,710	1,680	1,695	2,900	1,695
2005-01-17	1,750	1,750	1,730	1,730	4,000	1,730
2005-01-14	1,730	1,730	1,700	1,730	7,600	1,730
2005-01-13	1,760	1,760	1,740	1,750	2,400	1,750
2005-01-12	1,736	1,770	1,736	1,760	8,200	1,760
2005-01-11	1,727	1,736	1,710	1,736	8,000	1,736
2005-01-07	1,729	1,730	1,704	1,728	9,500	1,728
2005-01-06	1,720	1,735	1,720	1,730	3,600	1,730
2005-01-05	1,690	1,720	1,680	1,720	8,100	1,720
2005-01-04	1,650	1,680	1,650	1,680	2,300	1,680

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7472 (株)鳥羽洋行 の時系列データ [2005年度]

7472 (株)鳥羽洋行の時系列データ [2005年度]