7472 (株)鳥羽洋行の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,440	2,450	2,440	2,450	4,200	2,450
2006-12-28	2,405	2,440	2,405	2,435	6,700	2,435
2006-12-27	2,405	2,420	2,400	2,400	6,500	2,400
2006-12-26	2,425	2,435	2,425	2,425	7,900	2,425
2006-12-25	2,425	2,425	2,420	2,425	6,800	2,425
2006-12-22	2,420	2,430	2,420	2,420	5,600	2,420
2006-12-21	2,420	2,420	2,405	2,410	10,000	2,410
2006-12-20	2,400	2,420	2,400	2,420	5,500	2,420
2006-12-19	2,400	2,410	2,400	2,400	2,300	2,400
2006-12-18	2,415	2,415	2,365	2,400	6,800	2,400
2006-12-15	2,440	2,445	2,435	2,435	2,900	2,435
2006-12-14	2,435	2,440	2,430	2,440	3,700	2,440
2006-12-13	2,440	2,445	2,435	2,440	6,500	2,440
2006-12-12	2,450	2,455	2,445	2,445	7,300	2,445
2006-12-11	2,440	2,460	2,440	2,460	7,900	2,460
2006-12-08	2,425	2,450	2,425	2,440	8,500	2,440
2006-12-07	2,365	2,425	2,365	2,425	6,900	2,425
2006-12-06	2,350	2,365	2,350	2,365	1,100	2,365
2006-12-05	2,340	2,350	2,340	2,340	5,700	2,340
2006-12-04	2,320	2,340	2,320	2,340	5,000	2,340
2006-12-01	2,305	2,320	2,305	2,315	3,800	2,315
2006-11-30	2,270	2,340	2,270	2,300	4,600	2,300
2006-11-29	2,270	2,270	2,265	2,265	20,400	2,265
2006-11-28	2,245	2,265	2,245	2,265	2,200	2,265
2006-11-27	2,230	2,250	2,230	2,250	4,100	2,250
2006-11-24	2,250	2,250	2,240	2,250	4,500	2,250
2006-11-22	2,225	2,240	2,210	2,240	2,500	2,240
2006-11-21	2,205	2,245	2,205	2,225	4,500	2,225
2006-11-20	2,280	2,280	2,200	2,245	6,300	2,245
2006-11-17	2,335	2,335	2,305	2,305	4,600	2,305
2006-11-16	2,350	2,350	2,335	2,335	1,600	2,335
2006-11-15	2,335	2,400	2,335	2,350	4,400	2,350
2006-11-14	2,365	2,365	2,315	2,315	9,300	2,315
2006-11-13	2,390	2,390	2,370	2,380	2,400	2,380
2006-11-10	2,405	2,405	2,390	2,400	3,800	2,400
2006-11-09	2,420	2,440	2,420	2,420	3,900	2,420
2006-11-08	2,405	2,430	2,405	2,420	7,300	2,420
2006-11-07	2,400	2,420	2,400	2,400	9,300	2,400
2006-11-06	2,335	2,400	2,335	2,400	4,800	2,400
2006-11-02	2,345	2,370	2,345	2,350	3,400	2,350
2006-11-01	2,370	2,370	2,325	2,345	19,300	2,345
2006-10-31	2,380	2,380	2,300	2,370	2,200	2,370
2006-10-30	2,380	2,385	2,365	2,380	10,400	2,380
2006-10-27	2,355	2,380	2,355	2,380	2,200	2,380
2006-10-26	2,390	2,395	2,380	2,380	4,000	2,380
2006-10-25	2,360	2,395	2,360	2,390	3,700	2,390
2006-10-24	2,325	2,370	2,325	2,355	4,600	2,355
2006-10-23	2,310	2,330	2,310	2,320	4,500	2,320
2006-10-20	2,310	2,315	2,305	2,310	1,400	2,310
2006-10-19	2,320	2,325	2,310	2,310	1,900	2,310
2006-10-18	2,300	2,310	2,300	2,310	400	2,310
2006-10-17	2,320	2,320	2,300	2,310	2,100	2,310
2006-10-16	2,300	2,310	2,300	2,310	3,100	2,310
2006-10-13	2,270	2,280	2,265	2,280	400	2,280
2006-10-12	2,260	2,280	2,250	2,260	3,100	2,260
2006-10-11	2,275	2,300	2,250	2,270	3,300	2,270
2006-10-10	2,270	2,290	2,270	2,285	1,600	2,285
2006-10-06	2,270	2,310	2,270	2,310	1,400	2,310
2006-10-05	2,310	2,310	2,265	2,265	2,200	2,265
2006-10-04	2,310	2,310	2,300	2,300	1,500	2,300
2006-10-03	2,300	2,310	2,300	2,305	800	2,305
2006-10-02	2,290	2,300	2,290	2,295	2,900	2,295
2006-09-29	2,285	2,290	2,285	2,290	1,200	2,290
2006-09-28	2,295	2,295	2,275	2,285	1,100	2,285
2006-09-27	2,260	2,300	2,260	2,300	2,300	2,300
2006-09-26	2,280	2,280	2,265	2,280	1,000	2,280
2006-09-25	2,260	2,285	2,250	2,285	1,600	2,285
2006-09-22	2,265	2,265	2,250	2,250	6,000	2,250
2006-09-21	2,270	2,280	2,265	2,270	4,400	2,270
2006-09-20	2,280	2,290	2,270	2,270	6,700	2,270
2006-09-19	2,300	2,305	2,290	2,300	5,500	2,300
2006-09-15	2,360	2,360	2,310	2,310	2,300	2,310
2006-09-14	2,300	2,310	2,290	2,300	5,500	2,300
2006-09-13	2,350	2,350	2,300	2,310	5,700	2,310
2006-09-12	2,350	2,355	2,340	2,350	3,000	2,350
2006-09-11	2,365	2,370	2,350	2,350	4,700	2,350
2006-09-08	2,380	2,380	2,360	2,360	5,400	2,360
2006-09-07	2,400	2,400	2,375	2,375	4,700	2,375
2006-09-06	2,400	2,400	2,395	2,395	2,300	2,395
2006-09-05	2,400	2,400	2,395	2,400	4,100	2,400
2006-09-04	2,400	2,400	2,395	2,400	2,100	2,400
2006-09-01	2,400	2,400	2,370	2,395	1,700	2,395
2006-08-31	2,390	2,400	2,380	2,400	3,900	2,400
2006-08-30	2,400	2,400	2,390	2,400	2,700	2,400
2006-08-29	2,400	2,410	2,390	2,400	3,900	2,400
2006-08-28	2,435	2,440	2,400	2,400	1,500	2,400
2006-08-25	2,400	2,440	2,395	2,400	3,800	2,400
2006-08-24	2,385	2,400	2,370	2,395	4,700	2,395
2006-08-23	2,365	2,400	2,365	2,385	2,700	2,385
2006-08-22	2,360	2,370	2,360	2,365	700	2,365
2006-08-21	2,375	2,400	2,365	2,365	14,300	2,365
2006-08-18	2,325	2,365	2,325	2,365	10,500	2,365
2006-08-17	2,335	2,370	2,320	2,330	9,400	2,330
2006-08-16	2,330	2,340	2,290	2,300	8,400	2,300
2006-08-15	2,330	2,330	2,295	2,300	9,100	2,300
2006-08-14	2,250	2,335	2,250	2,335	3,400	2,335
2006-08-11	2,255	2,270	2,225	2,250	2,500	2,250
2006-08-10	2,270	2,270	2,250	2,250	700	2,250
2006-08-09	2,250	2,250	2,240	2,250	4,000	2,250
2006-08-08	2,250	2,250	2,245	2,250	6,700	2,250
2006-08-07	2,255	2,270	2,250	2,260	24,700	2,260
2006-08-04	2,275	2,280	2,275	2,275	700	2,275
2006-08-03	2,250	2,290	2,250	2,260	13,900	2,260
2006-08-02	2,255	2,265	2,245	2,250	12,900	2,250
2006-08-01	2,290	2,290	2,265	2,265	3,700	2,265
2006-07-31	2,310	2,325	2,295	2,295	11,500	2,295
2006-07-28	2,295	2,295	2,265	2,265	6,600	2,265
2006-07-27	2,235	2,250	2,235	2,250	2,000	2,250
2006-07-26	2,250	2,250	2,220	2,225	2,000	2,225
2006-07-25	2,300	2,300	2,240	2,250	4,200	2,250
2006-07-24	2,250	2,280	2,240	2,250	3,500	2,250
2006-07-21	2,300	2,300	2,280	2,290	800	2,290
2006-07-20	2,305	2,315	2,300	2,315	4,100	2,315
2006-07-19	2,305	2,305	2,280	2,305	3,100	2,305
2006-07-18	2,455	2,455	2,295	2,305	5,800	2,305
2006-07-14	2,415	2,415	2,400	2,415	1,500	2,415
2006-07-13	2,425	2,450	2,340	2,415	3,400	2,415
2006-07-12	2,455	2,455	2,450	2,450	700	2,450
2006-07-11	2,480	2,495	2,470	2,470	500	2,470
2006-07-10	2,480	2,480	2,450	2,480	700	2,480
2006-07-07	2,480	2,490	2,470	2,470	500	2,470
2006-07-06	2,490	2,490	2,480	2,480	500	2,480
2006-07-05	2,495	2,500	2,490	2,490	800	2,490
2006-07-04	2,495	2,500	2,495	2,495	1,300	2,495
2006-07-03	2,500	2,500	2,495	2,495	1,700	2,495
2006-06-30	2,505	2,580	2,490	2,490	5,800	2,490
2006-06-29	2,550	2,550	2,505	2,520	3,500	2,520
2006-06-28	2,690	2,690	2,510	2,580	16,400	2,580
2006-06-27	2,680	2,695	2,650	2,655	2,800	2,655
2006-06-26	2,590	2,650	2,570	2,650	4,900	2,650
2006-06-23	2,540	2,555	2,530	2,555	4,000	2,555
2006-06-22	2,490	2,510	2,490	2,510	4,200	2,510
2006-06-21	2,420	2,445	2,420	2,420	3,000	2,420
2006-06-20	2,490	2,490	2,420	2,420	3,900	2,420
2006-06-19	2,420	2,420	2,410	2,420	4,700	2,420
2006-06-16	2,350	2,430	2,350	2,420	5,000	2,420
2006-06-15	2,200	2,270	2,200	2,270	6,900	2,270
2006-06-14	2,185	2,195	2,160	2,170	5,000	2,170
2006-06-13	2,230	2,230	2,195	2,195	10,400	2,195
2006-06-12	2,230	2,280	2,210	2,235	5,000	2,235
2006-06-09	2,195	2,210	2,190	2,195	7,600	2,195
2006-06-08	2,200	2,220	2,170	2,200	7,400	2,200
2006-06-07	2,310	2,320	2,300	2,320	4,400	2,320
2006-06-06	2,360	2,390	2,310	2,350	3,700	2,350
2006-06-05	2,385	2,390	2,310	2,390	4,500	2,390
2006-06-02	2,400	2,405	2,290	2,400	10,000	2,400
2006-06-01	2,385	2,420	2,385	2,400	2,300	2,400
2006-05-31	2,410	2,410	2,360	2,380	6,700	2,380
2006-05-30	2,480	2,480	2,410	2,410	4,100	2,410
2006-05-29	2,500	2,530	2,485	2,485	5,100	2,485
2006-05-26	2,500	2,505	2,480	2,500	2,600	2,500
2006-05-25	2,525	2,525	2,500	2,500	2,400	2,500
2006-05-24	2,500	2,525	2,500	2,525	6,600	2,525
2006-05-23	2,510	2,535	2,500	2,535	3,600	2,535
2006-05-22	2,555	2,575	2,545	2,545	9,800	2,545
2006-05-19	2,620	2,620	2,510	2,540	12,200	2,540
2006-05-18	2,595	2,600	2,515	2,590	6,100	2,590
2006-05-17	2,500	2,610	2,500	2,610	21,500	2,610
2006-05-16	2,605	2,605	2,575	2,580	6,500	2,580
2006-05-15	2,510	2,600	2,505	2,600	12,600	2,600
2006-05-12	2,660	2,660	2,600	2,630	10,300	2,630
2006-05-11	2,700	2,705	2,655	2,675	17,200	2,675
2006-05-10	2,690	2,750	2,670	2,705	43,100	2,705
2006-05-09	2,885	2,940	2,885	2,890	6,600	2,890
2006-05-08	2,890	2,930	2,850	2,890	5,800	2,890
2006-05-02	2,890	2,890	2,870	2,870	5,000	2,870
2006-05-01	2,890	2,890	2,880	2,890	1,900	2,890
2006-04-28	2,895	2,900	2,880	2,890	5,200	2,890
2006-04-27	2,880	2,940	2,880	2,900	4,700	2,900
2006-04-26	2,840	2,865	2,835	2,850	2,100	2,850
2006-04-25	2,875	2,875	2,800	2,830	16,800	2,830
2006-04-24	2,810	2,850	2,800	2,850	9,600	2,850
2006-04-21	2,920	2,935	2,870	2,880	9,200	2,880
2006-04-20	3,020	3,030	2,920	2,920	8,600	2,920
2006-04-19	2,975	3,000	2,970	2,985	4,700	2,985
2006-04-18	2,960	3,000	2,960	2,960	7,000	2,960
2006-04-17	3,040	3,040	2,910	2,930	10,900	2,930
2006-04-14	3,020	3,020	2,990	3,010	5,700	3,010
2006-04-13	3,100	3,100	3,040	3,070	5,900	3,070
2006-04-12	3,100	3,110	3,080	3,100	3,900	3,100
2006-04-11	3,090	3,100	3,060	3,100	8,800	3,100
2006-04-10	3,070	3,080	3,050	3,080	5,600	3,080
2006-04-07	3,020	3,070	3,010	3,070	6,400	3,070
2006-04-06	3,030	3,060	2,990	3,060	5,800	3,060
2006-04-05	3,060	3,080	3,050	3,050	7,300	3,050
2006-04-04	3,030	3,080	3,030	3,060	9,400	3,060
2006-04-03	3,000	3,070	2,970	3,070	22,700	3,070
2006-03-31	2,940	3,000	2,935	3,000	16,200	3,000
2006-03-30	2,930	2,940	2,920	2,930	4,400	2,930
2006-03-29	2,940	2,940	2,915	2,920	10,300	2,920
2006-03-28	2,940	2,945	2,900	2,945	11,400	2,945
2006-03-27	3,000	3,040	2,995	3,020	34,200	3,020
2006-03-24	2,995	3,000	2,985	2,995	9,600	2,995
2006-03-23	2,995	3,000	2,990	2,995	18,500	2,995
2006-03-22	2,980	3,000	2,975	2,990	15,100	2,990
2006-03-20	2,935	2,980	2,935	2,970	16,700	2,970
2006-03-17	2,945	2,945	2,900	2,935	5,800	2,935
2006-03-16	2,920	2,930	2,905	2,925	8,900	2,925
2006-03-15	2,940	2,945	2,920	2,940	6,800	2,940
2006-03-14	2,915	2,930	2,905	2,920	6,800	2,920
2006-03-13	2,900	2,920	2,890	2,915	9,900	2,915
2006-03-10	2,890	2,900	2,860	2,880	8,300	2,880
2006-03-09	2,880	2,880	2,825	2,850	3,900	2,850
2006-03-08	2,870	2,870	2,815	2,850	8,200	2,850
2006-03-07	2,900	2,920	2,840	2,840	14,100	2,840
2006-03-06	2,920	2,925	2,855	2,880	31,900	2,880
2006-03-03	2,700	2,720	2,700	2,720	2,600	2,720
2006-03-02	2,750	2,790	2,730	2,740	2,600	2,740
2006-03-01	2,800	2,800	2,720	2,790	8,100	2,790
2006-02-28	2,720	2,770	2,720	2,770	4,500	2,770
2006-02-27	2,695	2,720	2,690	2,690	3,100	2,690
2006-02-24	2,720	2,720	2,690	2,690	1,500	2,690
2006-02-23	2,655	2,720	2,655	2,690	3,400	2,690
2006-02-22	2,660	2,660	2,600	2,610	6,600	2,610
2006-02-21	2,480	2,650	2,425	2,650	13,200	2,650
2006-02-20	2,630	2,640	2,510	2,520	15,000	2,520
2006-02-17	2,775	2,780	2,700	2,750	8,100	2,750
2006-02-16	2,810	2,810	2,780	2,810	3,200	2,810
2006-02-15	2,860	2,860	2,800	2,835	2,800	2,835
2006-02-14	2,770	2,790	2,700	2,780	12,900	2,780
2006-02-13	2,895	2,900	2,790	2,790	11,600	2,790
2006-02-10	2,910	2,910	2,850	2,900	6,000	2,900
2006-02-09	2,900	2,900	2,875	2,900	6,800	2,900
2006-02-08	2,950	2,950	2,890	2,900	7,500	2,900
2006-02-07	2,920	2,945	2,920	2,935	6,800	2,935
2006-02-06	2,910	2,920	2,900	2,910	6,800	2,910
2006-02-03	2,855	2,890	2,855	2,885	10,900	2,885
2006-02-02	2,810	2,830	2,805	2,815	7,500	2,815
2006-02-01	2,810	2,820	2,780	2,800	4,000	2,800
2006-01-31	2,780	2,810	2,780	2,810	8,600	2,810
2006-01-30	2,800	2,810	2,780	2,780	11,300	2,780
2006-01-27	2,820	2,830	2,780	2,780	8,900	2,780
2006-01-26	2,840	2,840	2,790	2,800	9,600	2,800
2006-01-25	2,820	2,830	2,810	2,810	6,000	2,810
2006-01-24	2,840	2,850	2,820	2,820	7,600	2,820
2006-01-23	2,840	2,850	2,810	2,820	18,000	2,820
2006-01-20	2,840	2,940	2,810	2,940	26,100	2,940
2006-01-19	2,710	2,840	2,710	2,840	28,100	2,840
2006-01-18	2,780	2,800	2,500	2,750	48,100	2,750
2006-01-17	2,885	2,905	2,780	2,780	19,300	2,780
2006-01-16	2,890	2,900	2,850	2,885	7,700	2,885
2006-01-13	2,850	2,860	2,805	2,850	12,500	2,850
2006-01-12	2,875	2,875	2,825	2,850	12,100	2,850
2006-01-11	2,930	2,930	2,850	2,875	8,000	2,875
2006-01-10	2,960	2,980	2,900	2,905	16,500	2,905
2006-01-06	2,900	2,945	2,880	2,945	11,100	2,945
2006-01-05	2,890	2,945	2,840	2,945	17,300	2,945
2006-01-04	2,790	2,880	2,790	2,880	9,600	2,880

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 [2006年度]

7472 (株)鳥羽洋行の時系列データ [2006年度]