7472 (株)鳥羽洋行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,069	2,074	2,058	2,069	1,500	2,069
2016-12-29	2,067	2,070	2,060	2,069	1,500	2,069
2016-12-28	2,050	2,067	2,050	2,067	800	2,067
2016-12-27	2,070	2,070	2,050	2,061	5,000	2,061
2016-12-26	2,069	2,070	2,063	2,066	2,000	2,066
2016-12-22	2,064	2,075	2,063	2,063	2,300	2,063
2016-12-21	2,071	2,071	2,062	2,063	1,700	2,063
2016-12-20	2,070	2,071	2,061	2,063	1,500	2,063
2016-12-19	2,062	2,065	2,061	2,061	1,700	2,061
2016-12-16	2,069	2,069	2,060	2,061	1,900	2,061
2016-12-15	2,060	2,064	2,057	2,064	4,500	2,064
2016-12-14	2,060	2,064	2,060	2,064	4,300	2,064
2016-12-13	2,061	2,063	2,059	2,059	1,400	2,059
2016-12-12	2,055	2,062	2,055	2,055	2,000	2,055
2016-12-09	2,052	2,060	2,052	2,052	1,300	2,052
2016-12-08	2,052	2,052	2,051	2,052	700	2,052
2016-12-07	2,057	2,057	2,048	2,052	3,300	2,052
2016-12-06	2,055	2,057	2,055	2,055	1,300	2,055
2016-12-05	2,063	2,065	2,055	2,058	1,400	2,058
2016-12-02	2,052	2,062	2,050	2,055	1,600	2,055
2016-12-01	2,051	2,055	2,051	2,052	800	2,052
2016-11-30	2,050	2,051	2,049	2,049	1,000	2,049
2016-11-29	2,055	2,055	2,052	2,052	200	2,052
2016-11-28	2,047	2,054	2,047	2,053	1,200	2,053
2016-11-25	2,050	2,052	2,046	2,046	900	2,046
2016-11-24	2,050	2,060	2,050	2,050	1,500	2,050
2016-11-22	2,050	2,050	2,047	2,047	700	2,047
2016-11-21	2,047	2,049	2,047	2,049	1,500	2,049
2016-11-18	2,046	2,059	2,046	2,047	1,200	2,047
2016-11-16	2,060	2,060	2,046	2,046	600	2,046
2016-11-15	2,060	2,060	2,050	2,050	1,900	2,050
2016-11-14	2,043	2,050	2,043	2,050	2,900	2,050
2016-11-11	2,048	2,048	2,034	2,034	600	2,034
2016-11-10	2,048	2,048	2,026	2,040	1,100	2,040
2016-11-09	2,048	2,048	2,003	2,003	1,100	2,003
2016-11-08	2,049	2,049	2,048	2,048	600	2,048
2016-11-07	2,048	2,060	2,048	2,060	400	2,060
2016-11-04	2,060	2,060	2,060	2,060	200	2,060
2016-11-01	2,075	2,075	2,060	2,060	500	2,060
2016-10-31	2,051	2,070	2,051	2,070	500	2,070
2016-10-28	2,075	2,075	2,074	2,074	200	2,074
2016-10-27	2,055	2,060	2,047	2,060	800	2,060
2016-10-26	2,060	2,060	2,049	2,049	600	2,049
2016-10-25	2,055	2,055	2,047	2,047	400	2,047
2016-10-24	2,050	2,059	2,047	2,059	300	2,059
2016-10-19	2,065	2,065	2,051	2,058	300	2,058
2016-10-17	2,075	2,075	2,075	2,075	1,500	2,075
2016-10-13	2,045	2,045	2,045	2,045	100	2,045
2016-10-12	2,048	2,048	2,010	2,010	1,000	2,010
2016-10-11	2,045	2,045	2,043	2,043	200	2,043
2016-10-07	2,050	2,050	2,041	2,041	200	2,041
2016-10-04	2,038	2,038	2,038	2,038	100	2,038
2016-10-03	2,058	2,058	2,038	2,039	400	2,039
2016-09-30	2,040	2,058	2,040	2,058	400	2,058
2016-09-29	2,037	2,040	2,037	2,040	300	2,040
2016-09-27	2,050	2,050	2,050	2,050	300	2,050
2016-09-26	2,067	2,068	2,050	2,050	600	2,050
2016-09-23	2,035	2,035	2,035	2,035	100	2,035
2016-09-21	2,050	2,057	2,035	2,035	400	2,035
2016-09-16	2,023	2,045	2,023	2,030	2,000	2,030
2016-09-15	2,079	2,079	2,050	2,050	2,600	2,050
2016-09-14	2,080	2,080	2,067	2,080	900	2,080
2016-09-13	2,079	2,079	2,075	2,075	500	2,075
2016-09-12	2,060	2,074	2,060	2,068	300	2,068
2016-09-09	2,060	2,060	2,060	2,060	300	2,060
2016-09-08	2,053	2,053	2,053	2,053	100	2,053
2016-09-07	2,077	2,077	2,052	2,052	600	2,052
2016-09-06	2,075	2,077	2,075	2,077	300	2,077
2016-09-05	2,073	2,073	2,070	2,073	500	2,073
2016-09-02	2,075	2,075	2,073	2,073	900	2,073
2016-09-01	2,075	2,075	2,073	2,073	500	2,073
2016-08-31	2,060	2,060	2,060	2,060	200	2,060
2016-08-30	2,050	2,050	2,050	2,050	300	2,050
2016-08-29	2,036	2,042	2,036	2,040	400	2,040
2016-08-26	2,069	2,069	2,048	2,048	500	2,048
2016-08-25	2,050	2,050	2,049	2,050	800	2,050
2016-08-24	2,042	2,045	2,042	2,045	2,000	2,045
2016-08-23	2,040	2,040	2,040	2,040	100	2,040
2016-08-22	2,040	2,040	2,040	2,040	200	2,040
2016-08-19	2,050	2,050	2,040	2,040	500	2,040
2016-08-18	2,048	2,089	2,045	2,050	800	2,050
2016-08-17	2,050	2,050	2,048	2,048	500	2,048
2016-08-16	2,055	2,055	2,051	2,051	300	2,051
2016-08-15	2,095	2,095	2,075	2,075	1,600	2,075
2016-08-12	2,058	2,058	2,050	2,057	1,100	2,057
2016-08-10	2,050	2,051	2,050	2,050	300	2,050
2016-08-09	2,056	2,056	2,050	2,050	300	2,050
2016-08-08	2,060	2,060	2,057	2,057	200	2,057
2016-08-05	2,030	2,030	2,013	2,030	700	2,030
2016-08-04	2,038	2,038	2,030	2,030	300	2,030
2016-08-03	2,030	2,030	2,030	2,030	300	2,030
2016-08-02	2,038	2,038	2,020	2,022	300	2,022
2016-08-01	2,061	2,061	2,000	2,038	1,200	2,038
2016-07-29	2,011	2,011	2,011	2,011	100	2,011
2016-07-28	2,010	2,010	2,010	2,010	100	2,010
2016-07-26	2,081	2,081	2,003	2,010	6,600	2,010
2016-07-25	2,023	2,040	2,023	2,031	500	2,031
2016-07-22	2,027	2,027	2,023	2,023	400	2,023
2016-07-21	2,019	2,028	2,019	2,027	800	2,027
2016-07-20	2,004	2,005	2,000	2,000	400	2,000
2016-07-19	2,002	2,004	2,000	2,004	700	2,004
2016-07-15	1,995	2,007	1,995	2,002	2,000	2,002
2016-07-14	1,970	1,995	1,970	1,995	1,600	1,995
2016-07-13	2,065	2,065	1,952	1,958	6,700	1,958
2016-07-12	2,050	2,055	2,016	2,016	1,100	2,016
2016-07-11	1,996	2,049	1,996	2,049	200	2,049
2016-07-08	2,011	2,015	1,989	1,989	800	1,989
2016-07-07	2,006	2,010	2,006	2,010	400	2,010
2016-07-06	1,998	2,006	1,998	2,006	900	2,006
2016-07-05	1,988	2,030	1,988	2,000	1,300	2,000
2016-07-04	2,061	2,064	2,031	2,036	800	2,036
2016-07-01	2,010	2,030	2,010	2,030	700	2,030
2016-06-30	2,075	2,075	2,006	2,006	8,600	2,006
2016-06-29	1,993	1,993	1,985	1,985	700	1,985
2016-06-28	1,980	1,984	1,980	1,980	600	1,980
2016-06-27	1,955	1,989	1,955	1,970	900	1,970
2016-06-24	1,996	1,998	1,953	1,953	2,800	1,953
2016-06-22	2,010	2,010	1,981	2,007	900	2,007
2016-06-21	1,985	2,000	1,985	2,000	800	2,000
2016-06-20	1,997	1,997	1,997	1,997	200	1,997
2016-06-17	2,025	2,025	1,997	1,997	2,400	1,997
2016-06-16	2,008	2,008	1,999	1,999	1,300	1,999
2016-06-15	2,018	2,018	2,009	2,009	2,200	2,009
2016-06-14	2,025	2,025	2,001	2,024	1,300	2,024
2016-06-13	2,055	2,055	2,024	2,025	1,200	2,025
2016-06-10	2,060	2,060	2,050	2,055	400	2,055
2016-06-09	2,055	2,055	2,050	2,055	1,400	2,055
2016-06-08	2,020	2,027	2,020	2,027	800	2,027
2016-06-07	2,010	2,050	2,010	2,027	1,900	2,027
2016-06-06	2,000	2,000	2,000	2,000	200	2,000
2016-06-03	2,015	2,015	2,005	2,005	300	2,005
2016-06-02	2,000	2,005	2,000	2,005	400	2,005
2016-06-01	1,999	1,999	1,999	1,999	600	1,999
2016-05-31	2,015	2,015	2,015	2,015	100	2,015
2016-05-30	2,000	2,000	1,999	1,999	2,400	1,999
2016-05-27	2,020	2,020	2,020	2,020	100	2,020
2016-05-26	2,020	2,020	2,010	2,010	600	2,010
2016-05-25	2,020	2,020	2,017	2,017	400	2,017
2016-05-24	2,029	2,030	2,020	2,020	400	2,020
2016-05-23	2,000	2,020	2,000	2,020	200	2,020
2016-05-20	2,000	2,000	2,000	2,000	100	2,000
2016-05-19	2,000	2,000	2,000	2,000	600	2,000
2016-05-18	1,993	1,993	1,980	1,990	1,300	1,990
2016-05-17	2,000	2,010	1,980	1,991	4,400	1,991
2016-05-16	2,067	2,067	2,040	2,040	3,800	2,040
2016-05-13	2,082	2,091	2,082	2,091	1,100	2,091
2016-05-12	2,097	2,097	2,075	2,080	600	2,080
2016-05-11	2,088	2,088	2,069	2,077	1,100	2,077
2016-05-10	2,088	2,088	2,040	2,060	2,700	2,060
2016-05-09	2,028	2,028	2,028	2,028	500	2,028
2016-05-06	2,050	2,053	2,033	2,033	2,800	2,033
2016-05-02	2,070	2,070	2,047	2,047	1,700	2,047
2016-04-28	2,098	2,098	2,072	2,072	400	2,072
2016-04-27	2,069	2,069	2,069	2,069	200	2,069
2016-04-26	2,099	2,099	2,070	2,070	900	2,070
2016-04-25	2,090	2,090	2,090	2,090	200	2,090
2016-04-22	2,083	2,083	2,080	2,080	300	2,080
2016-04-21	2,095	2,095	2,090	2,092	500	2,092
2016-04-19	2,090	2,101	2,090	2,100	1,700	2,100
2016-04-18	2,069	2,070	2,064	2,069	800	2,069
2016-04-15	2,080	2,080	2,057	2,060	2,100	2,060
2016-04-14	2,080	2,080	2,043	2,055	1,000	2,055
2016-04-13	2,036	2,086	2,030	2,030	2,200	2,030
2016-04-12	2,007	2,015	2,007	2,011	1,800	2,011
2016-04-11	2,000	2,001	2,000	2,001	600	2,001
2016-04-08	1,992	1,997	1,980	1,997	1,300	1,997
2016-04-07	2,000	2,035	1,984	1,984	1,000	1,984
2016-04-06	2,010	2,010	1,980	1,994	3,500	1,994
2016-04-05	2,073	2,073	2,015	2,015	1,600	2,015
2016-04-04	2,080	2,081	2,030	2,030	4,000	2,030
2016-04-01	2,121	2,121	2,075	2,076	3,800	2,076
2016-03-31	2,150	2,151	2,120	2,121	5,800	2,121
2016-03-30	2,265	2,265	2,174	2,192	4,700	2,192
2016-03-29	2,250	2,280	2,170	2,268	12,700	2,268
2016-03-28	2,412	2,423	2,412	2,412	10,800	2,412
2016-03-25	2,407	2,407	2,382	2,400	6,700	2,400
2016-03-24	2,372	2,407	2,370	2,407	8,700	2,407
2016-03-23	2,370	2,413	2,370	2,413	6,700	2,413
2016-03-22	2,323	2,390	2,323	2,335	8,700	2,335
2016-03-18	2,314	2,327	2,311	2,320	4,900	2,320
2016-03-17	2,323	2,323	2,300	2,314	3,100	2,314
2016-03-16	2,280	2,300	2,274	2,295	3,800	2,295
2016-03-15	2,258	2,270	2,240	2,269	9,400	2,269
2016-03-14	2,243	2,253	2,234	2,246	9,400	2,246
2016-03-11	2,217	2,239	2,209	2,223	5,300	2,223
2016-03-10	2,200	2,215	2,195	2,215	2,300	2,215
2016-03-09	2,182	2,195	2,182	2,190	1,500	2,190
2016-03-08	2,192	2,192	2,180	2,190	4,200	2,190
2016-03-07	2,190	2,198	2,187	2,192	5,700	2,192
2016-03-04	2,189	2,200	2,181	2,187	4,800	2,187
2016-03-03	2,179	2,210	2,177	2,186	4,200	2,186
2016-03-02	2,167	2,187	2,167	2,180	2,700	2,180
2016-03-01	2,170	2,190	2,167	2,167	1,400	2,167
2016-02-29	2,221	2,221	2,170	2,170	6,100	2,170
2016-02-26	2,211	2,225	2,180	2,180	4,700	2,180
2016-02-25	2,163	2,290	2,149	2,198	6,000	2,198
2016-02-24	2,119	2,150	2,101	2,150	3,000	2,150
2016-02-23	2,100	2,120	2,100	2,120	2,200	2,120
2016-02-22	2,100	2,100	2,097	2,100	2,400	2,100
2016-02-19	2,098	2,098	2,080	2,080	1,500	2,080
2016-02-18	2,090	2,090	2,080	2,080	2,400	2,080
2016-02-17	2,090	2,090	2,070	2,088	2,800	2,088
2016-02-16	2,045	2,082	2,045	2,082	2,200	2,082
2016-02-15	2,069	2,069	2,042	2,045	3,800	2,045
2016-02-12	2,050	2,050	2,003	2,030	3,600	2,030
2016-02-10	2,041	2,056	2,040	2,054	3,100	2,054
2016-02-09	2,050	2,060	2,021	2,032	7,300	2,032
2016-02-08	2,000	2,000	1,986	1,987	1,500	1,987
2016-02-05	2,020	2,030	2,010	2,010	1,400	2,010
2016-02-04	2,035	2,035	2,020	2,020	800	2,020
2016-02-03	2,040	2,040	2,035	2,035	600	2,035
2016-02-02	2,029	2,040	2,029	2,040	200	2,040
2016-02-01	2,044	2,044	2,024	2,029	2,200	2,029
2016-01-29	2,030	2,030	2,030	2,030	400	2,030
2016-01-28	2,030	2,030	2,030	2,030	200	2,030
2016-01-27	2,020	2,030	2,020	2,020	300	2,020
2016-01-26	2,009	2,046	2,009	2,020	1,100	2,020
2016-01-25	2,000	2,000	2,000	2,000	200	2,000
2016-01-22	1,971	1,997	1,951	1,965	600	1,965
2016-01-21	1,975	1,975	1,950	1,965	2,100	1,965
2016-01-20	1,988	1,988	1,980	1,980	2,100	1,980
2016-01-19	1,984	1,984	1,984	1,984	100	1,984
2016-01-18	1,992	1,992	1,980	1,984	2,100	1,984
2016-01-15	2,037	2,070	2,020	2,020	2,600	2,020
2016-01-14	2,032	2,037	2,001	2,037	1,300	2,037
2016-01-13	2,025	2,049	2,025	2,031	800	2,031
2016-01-12	2,059	2,059	2,000	2,025	2,800	2,025
2016-01-08	2,030	2,049	2,030	2,049	600	2,049
2016-01-07	2,059	2,059	2,006	2,030	1,700	2,030
2016-01-06	2,050	2,060	2,040	2,059	1,000	2,059
2016-01-05	2,037	2,065	2,037	2,065	2,800	2,065
2016-01-04	2,070	2,070	2,030	2,036	600	2,036

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 [2016年度]

7472 (株)鳥羽洋行の時系列データ [2016年度]