1. HOME >
  2. 株価時系列 >
  3. 7472 >
  4. 2008年

7472 (株)鳥羽洋行 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-291,7801,7801,7501,7509001,750
2008-12-261,7551,7551,7501,7501,5001,750
2008-12-181,7991,7991,6611,6617001,661
2008-12-171,7991,7991,7981,7992,8001,799
2008-12-161,7971,7991,7971,7991,0001,799
2008-12-151,7991,7991,7991,7992,8001,799
2008-12-121,6401,6431,6401,6431,0001,643
2008-12-111,6391,6401,6391,6404001,640
2008-12-101,6391,6391,6391,6396001,639
2008-12-091,6301,6401,6301,6391,0001,639
2008-12-081,6301,6311,6001,6318001,631
2008-12-051,8001,8001,6501,6515001,651
2008-12-041,8001,8001,8001,8002001,800
2008-12-031,8001,8001,8001,8007001,800
2008-12-021,8101,8101,8101,8102001,810
2008-12-011,8381,8381,8301,8305001,830
2008-11-281,8251,8381,8251,8384001,838
2008-11-271,8241,8241,8241,8241001,824
2008-11-261,7151,7151,7151,7151,7001,715
2008-11-251,6991,7151,6901,7152,4001,715
2008-11-211,7501,7541,7001,7001,2001,700
2008-11-201,7201,7501,7201,7503,7001,750
2008-11-191,7601,7601,7501,7507001,750
2008-11-181,7851,7851,7601,7606001,760
2008-11-171,7841,7851,7841,7851,7001,785
2008-11-141,7961,7961,7901,7901,4001,790
2008-11-131,7951,7961,7951,7969001,796
2008-11-121,7961,7961,7951,7958001,795
2008-11-111,8051,8051,7901,7955001,795
2008-11-101,8501,8521,8401,8405,4001,840
2008-11-071,8701,8701,8501,8556001,855
2008-11-061,8851,8851,8801,8804001,880
2008-11-051,8851,8851,8851,8851001,885
2008-11-041,8581,8581,8501,8501,0001,850
2008-10-311,8531,8531,8501,8502,8001,850
2008-10-301,9501,9501,8001,8507,5001,850
2008-10-291,9501,9801,9501,9601,0001,960
2008-10-281,9801,9801,9801,9805001,980
2008-10-272,0252,0251,9501,9502,0001,950
2008-10-242,0402,0402,0402,0403002,040
2008-10-232,0402,0402,0402,0401002,040
2008-10-222,0152,0402,0152,0405,8002,040
2008-10-211,9802,0401,9802,0108,7002,010
2008-10-172,1002,1002,1002,1005002,100
2008-10-162,1002,1002,1002,1007002,100
2008-10-152,2002,2002,2002,2001,6002,200
2008-10-142,1102,1902,1002,1003,2002,100
2008-10-102,0552,1002,0002,0557,4002,055
2008-10-092,0002,1452,0002,1405,6002,140
2008-10-082,1652,2002,0702,0703,4002,070
2008-10-072,1002,2002,1002,1608,5002,160
2008-10-062,2402,3152,1202,2007,1002,200
2008-10-032,3052,3452,2752,3204,5002,320
2008-10-022,3452,3452,3452,3453002,345
2008-10-012,3502,3602,3452,3556,9002,355
2008-09-302,3002,3502,3002,3507002,350
2008-09-292,3502,3602,3502,3501,4002,350
2008-09-262,3502,3652,3402,3603,3002,360
2008-09-252,3502,3502,3502,3504002,350
2008-09-242,3602,3602,3002,3601,0002,360
2008-09-222,3602,3652,3602,3607002,360
2008-09-192,3502,3702,3502,3601,6002,360
2008-09-182,3202,3602,3002,3001,7002,300
2008-09-172,2652,3602,2652,3601,3002,360
2008-09-162,3852,3952,3052,3052,8002,305
2008-09-122,3402,4002,3402,3602,1002,360
2008-09-112,4002,4002,3252,3258002,325
2008-09-102,4002,4002,4002,4006002,400
2008-09-092,3952,3952,3202,3951,0002,395
2008-09-082,3952,3952,3552,3552002,355
2008-09-052,4202,4202,3202,4006002,400
2008-09-042,4402,4502,4202,4209002,420
2008-09-032,4502,4502,4402,4501,0002,450
2008-09-022,4502,4502,4402,4409002,440
2008-09-012,4502,4502,4502,4504002,450
2008-08-292,4502,4502,4202,4503,7002,450
2008-08-282,4502,4502,4202,4504002,450
2008-08-272,4502,4502,4452,4459002,445
2008-08-262,4502,4502,4502,4501,8002,450
2008-08-252,4502,4502,4502,4501,7002,450
2008-08-222,4002,4502,4002,4502,0002,450
2008-08-212,4452,4502,4202,4203,6002,420
2008-08-202,4402,4502,4102,4402,1002,440
2008-08-192,4402,4502,4202,4401,3002,440
2008-08-182,4202,4502,3552,4402,2002,440
2008-08-152,4752,4752,4152,4203,3002,420
2008-08-142,4752,4752,4202,4402,4002,440
2008-08-132,4802,4802,4802,4807002,480
2008-08-122,4902,5002,4902,4905,7002,490
2008-08-112,4902,5002,4902,4901,2002,490
2008-08-082,4952,4952,4902,4956002,495
2008-08-072,4952,4952,4902,4956002,495
2008-08-062,4052,5002,4052,4908,2002,490
2008-08-052,4902,4902,4852,4852,5002,485
2008-08-042,4902,4952,4502,4901,7002,490
2008-08-012,4952,5002,4502,4901,0002,490
2008-07-312,4802,4952,4802,4951,0002,495
2008-07-302,4852,4902,4802,4905002,490
2008-07-292,4852,4852,4852,4851002,485
2008-07-282,4902,4902,4802,4851,2002,485
2008-07-252,4902,4902,4902,4901002,490
2008-07-242,4802,4902,4802,4907002,490
2008-07-232,4802,4902,4502,4852,1002,485
2008-07-222,4052,4802,4052,4807002,480
2008-07-182,4502,4802,4502,4801,0002,480
2008-07-172,4502,4702,4002,4501,3002,450
2008-07-162,4202,4602,3602,3601,1002,360
2008-07-152,4752,5002,4502,4602,5002,460
2008-07-142,4252,4902,4252,4751,3002,475
2008-07-112,4502,4502,4002,4251,3002,425
2008-07-102,4502,4652,3202,4453,2002,445
2008-07-092,4502,5002,3702,5002,0002,500
2008-07-082,4502,4502,4502,4502002,450
2008-07-072,5002,5002,5002,5001002,500
2008-07-042,5002,5002,5002,5001002,500
2008-07-032,5002,5002,5002,5001002,500
2008-07-022,5402,5402,5002,5001,4002,500
2008-07-012,5452,5452,5402,5402,8002,540
2008-06-302,8002,8002,5402,5405,9002,540
2008-06-272,4402,4602,4402,4405,0002,440
2008-06-262,3802,4502,3602,4403,5002,440
2008-06-252,3802,3802,3602,3604002,360
2008-06-242,3802,4202,3502,3802,7002,380
2008-06-232,2952,3002,2952,3004002,300
2008-06-202,3402,3402,3402,3403002,340
2008-06-192,3702,3702,3002,3403002,340
2008-06-182,3052,3052,2952,3007002,300
2008-06-172,3102,3802,3002,3001,4002,300
2008-06-162,4202,4402,3002,3002,7002,300
2008-06-132,3002,3002,3002,3002002,300
2008-06-122,2952,3002,2602,3009002,300
2008-06-112,3002,3002,3002,3001002,300
2008-06-102,2852,2902,2852,2902002,290
2008-06-092,2802,3002,2602,2951,7002,295
2008-06-062,2802,2802,2802,2801002,280
2008-06-052,2802,2802,2802,2802002,280
2008-06-042,2552,2802,2452,2807002,280
2008-06-032,2802,2802,2502,2503002,250
2008-06-022,2752,2802,2502,2801,5002,280
2008-05-302,2702,2752,2702,2759002,275
2008-05-292,2752,2752,2752,2751002,275
2008-05-282,2652,2702,2502,2701,3002,270
2008-05-272,2752,2752,2002,2501,7002,250
2008-05-262,2552,2752,2552,2755002,275
2008-05-232,2402,2552,2402,2551,3002,255
2008-05-222,2102,2402,2002,2409002,240
2008-05-212,2302,2302,2302,2302002,230
2008-05-202,2452,2452,2402,2402002,240
2008-05-192,2502,2502,2502,2501002,250
2008-05-162,2402,2452,2302,2401,8002,240
2008-05-152,2302,2502,2302,2506,7002,250
2008-05-142,2002,2302,1852,2304,3002,230
2008-05-132,2002,2252,2002,2251,2002,225
2008-05-122,2002,2102,1802,2103,2002,210
2008-05-092,2352,2352,1952,1952,4002,195
2008-05-082,2452,2452,2452,2451002,245
2008-05-072,2402,2502,2402,2502,4002,250
2008-05-022,2502,2502,2402,2401,1002,240
2008-05-012,2002,2502,2002,2501,5002,250
2008-04-302,2502,2502,1802,2505,0002,250
2008-04-282,2452,2502,2452,2507002,250
2008-04-252,2002,2452,2002,2402,2002,240
2008-04-242,2252,2252,2002,2003002,200
2008-04-232,2052,2302,2052,2303002,230
2008-04-222,2052,2052,2052,2054002,205
2008-04-212,2002,2452,2002,2454002,245
2008-04-182,2002,2002,1802,2006002,200
2008-04-172,2002,2002,2002,2002002,200
2008-04-162,2002,2002,2002,2002002,200
2008-04-152,2352,2502,2352,2501,4002,250
2008-04-142,1852,2102,1852,2104002,210
2008-04-112,1852,1852,1852,1851002,185
2008-04-102,2002,2002,1802,1802002,180
2008-04-092,1952,2202,1802,2205,5002,220
2008-04-082,1802,1802,1802,1802002,180
2008-04-072,2102,2152,1802,2154002,215
2008-04-042,2102,2102,2002,2004002,200
2008-04-032,2102,2102,1802,1851,6002,185
2008-04-022,2202,2202,2202,2201002,220
2008-04-012,1802,2002,1802,1802,8002,180
2008-03-312,2002,2002,1802,1802002,180
2008-03-282,2202,2202,2102,2104002,210
2008-03-272,1952,2102,0802,2051,5002,205
2008-03-262,1702,2002,1702,2001,1002,200
2008-03-252,2502,2502,2002,2503,5002,250
2008-03-242,1902,2502,1902,2507002,250
2008-03-212,1902,1902,1652,1901,9002,190
2008-03-192,2352,2352,1652,1652002,165
2008-03-182,1752,1752,1602,1605002,160
2008-03-172,2452,2452,1902,1902,2002,190
2008-03-142,2402,2402,2002,2307002,230
2008-03-132,2102,2102,2102,2103002,210
2008-03-122,2202,2902,2002,2005,8002,200
2008-03-112,2252,2502,1102,2007,2002,200
2008-03-102,2302,2502,2002,2002,8002,200
2008-03-072,2302,2502,2002,2305,2002,230
2008-03-062,2302,2302,2302,2306002,230
2008-03-052,2202,2252,2202,2251,7002,225
2008-03-042,2002,2202,2002,2107002,210
2008-03-032,2402,2402,2402,2404002,240
2008-02-292,2502,2602,2402,2401,0002,240
2008-02-282,2502,2502,2502,2501002,250
2008-02-272,2502,2502,2502,2502002,250
2008-02-262,2552,2602,2502,2502,3002,250
2008-02-252,2502,2552,2502,2553002,255
2008-02-222,2502,2552,2502,2552002,255
2008-02-212,2802,2802,2602,2601,6002,260
2008-02-202,3102,3102,2802,2803002,280
2008-02-192,3152,3152,3152,3151002,315
2008-02-182,3102,3102,3102,3108002,310
2008-02-152,3452,3452,3102,3102,8002,310
2008-02-142,3102,3502,3102,3357,1002,335
2008-02-132,2952,3302,2952,3051,7002,305
2008-02-122,2652,2902,2652,2859002,285
2008-02-082,2502,3202,2502,2652,4002,265
2008-02-072,2502,2502,2502,2502,6002,250
2008-02-062,2702,2802,2502,2501,7002,250
2008-02-052,2702,2902,2702,2905002,290
2008-02-042,3052,3302,3002,3009,4002,300
2008-02-012,3052,3052,3002,3008002,300
2008-01-312,2552,3052,2502,30510,4002,305
2008-01-302,2502,2652,2502,2505002,250
2008-01-292,2102,2552,2102,2507,2002,250
2008-01-282,2502,2502,2102,2101,8002,210
2008-01-252,1652,2502,1652,2506,0002,250
2008-01-242,1002,2202,1002,16012,8002,160
2008-01-232,0202,1052,0202,1004,8002,100
2008-01-222,0602,1002,0502,1003,8002,100
2008-01-212,2202,2552,2202,2201,8002,220
2008-01-182,2152,2702,2002,2706,7002,270
2008-01-172,2352,2552,2352,25510,5002,255
2008-01-162,2902,2902,2352,2406,6002,240
2008-01-152,3902,3902,3302,3303,0002,330
2008-01-112,3652,3652,3652,3652002,365
2008-01-102,3502,3952,3502,3957002,395
2008-01-092,3252,3552,3252,3554002,355
2008-01-082,3502,3502,3502,3501,4002,350
2008-01-072,3602,3602,3352,3352,6002,335
2008-01-042,4202,4202,4002,4002,3002,400

分割・併合履歴 ： なし