7472 (株)鳥羽洋行の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,215	3,230	3,200	3,215	1,800	3,215
2017-12-28	3,200	3,200	3,155	3,195	1,400	3,195
2017-12-27	3,180	3,230	3,120	3,185	4,600	3,185
2017-12-26	3,355	3,355	3,105	3,180	9,400	3,180
2017-12-25	3,290	3,320	3,280	3,315	2,800	3,315
2017-12-22	3,190	3,290	3,190	3,285	3,000	3,285
2017-12-21	3,295	3,345	3,170	3,190	9,600	3,190
2017-12-20	3,265	3,315	3,265	3,295	4,900	3,295
2017-12-19	3,225	3,270	3,200	3,260	4,000	3,260
2017-12-18	3,175	3,210	3,160	3,200	4,600	3,200
2017-12-15	3,205	3,205	3,100	3,155	6,300	3,155
2017-12-14	3,190	3,190	3,165	3,185	2,200	3,185
2017-12-13	3,200	3,240	3,095	3,165	12,500	3,165
2017-12-12	3,180	3,250	3,180	3,250	4,600	3,250
2017-12-11	3,195	3,205	3,120	3,180	4,200	3,180
2017-12-08	3,150	3,180	3,120	3,180	4,500	3,180
2017-12-07	3,085	3,125	3,010	3,125	5,600	3,125
2017-12-06	3,170	3,170	3,000	3,075	7,100	3,075
2017-12-05	3,110	3,135	3,080	3,110	14,400	3,110
2017-12-04	3,215	3,235	3,150	3,195	3,500	3,195
2017-12-01	3,200	3,245	3,200	3,240	2,300	3,240
2017-11-30	3,260	3,265	3,165	3,245	5,300	3,245
2017-11-29	3,330	3,330	3,260	3,270	4,700	3,270
2017-11-28	3,310	3,345	3,250	3,270	6,100	3,270
2017-11-27	3,300	3,385	3,300	3,305	12,100	3,305
2017-11-24	3,100	3,260	3,100	3,220	11,100	3,220
2017-11-22	3,090	3,125	3,065	3,090	4,300	3,090
2017-11-21	3,120	3,130	3,075	3,080	3,400	3,080
2017-11-20	3,120	3,150	3,080	3,120	5,000	3,120
2017-11-17	3,150	3,150	3,090	3,120	3,000	3,120
2017-11-16	3,005	3,120	2,965	3,120	5,900	3,120
2017-11-15	3,100	3,120	3,005	3,005	11,800	3,005
2017-11-13	3,030	3,030	2,976	3,020	7,600	3,020
2017-11-10	2,915	3,025	2,914	3,025	8,200	3,025
2017-11-09	2,960	2,996	2,938	2,938	8,300	2,938
2017-11-08	2,955	2,960	2,910	2,960	6,800	2,960
2017-11-07	2,949	2,956	2,910	2,956	7,900	2,956
2017-11-06	2,961	2,985	2,930	2,930	10,400	2,930
2017-11-02	2,982	3,025	2,970	2,983	10,400	2,983
2017-11-01	3,135	3,185	3,010	3,025	14,200	3,025
2017-10-31	3,135	3,150	3,105	3,140	5,500	3,140
2017-10-30	3,160	3,165	3,115	3,150	9,500	3,150
2017-10-27	3,160	3,180	3,105	3,160	12,100	3,160
2017-10-26	3,030	3,200	2,956	3,110	33,200	3,110
2017-10-25	2,948	3,040	2,904	3,040	103,500	3,040
2017-10-24	2,998	2,998	2,998	2,998	29,500	2,998
2017-10-23	2,431	2,520	2,430	2,498	8,900	2,498
2017-10-20	2,421	2,425	2,402	2,425	4,100	2,425
2017-10-19	2,420	2,450	2,420	2,450	1,400	2,450
2017-10-18	2,440	2,440	2,420	2,420	1,800	2,420
2017-10-17	2,451	2,460	2,430	2,440	3,100	2,440
2017-10-16	2,468	2,468	2,424	2,443	4,200	2,443
2017-10-13	2,470	2,475	2,439	2,468	4,800	2,468
2017-10-12	2,450	2,459	2,428	2,450	3,700	2,450
2017-10-11	2,406	2,449	2,400	2,449	2,700	2,449
2017-10-10	2,393	2,490	2,327	2,428	9,900	2,428
2017-10-06	2,530	2,550	2,343	2,343	21,300	2,343
2017-10-05	2,389	2,530	2,341	2,530	11,100	2,530
2017-10-04	2,310	2,400	2,293	2,390	5,600	2,390
2017-10-03	2,288	2,308	2,282	2,300	1,800	2,300
2017-10-02	2,287	2,287	2,250	2,285	3,400	2,285
2017-09-29	2,266	2,270	2,266	2,270	800	2,270
2017-09-28	2,252	2,265	2,208	2,243	5,700	2,243
2017-09-27	2,251	2,255	2,209	2,254	3,400	2,254
2017-09-26	2,235	2,293	2,235	2,250	2,900	2,250
2017-09-25	2,285	2,285	2,233	2,233	2,900	2,233
2017-09-22	2,275	2,275	2,235	2,235	5,600	2,235
2017-09-21	2,310	2,310	2,296	2,300	1,000	2,300
2017-09-20	2,296	2,296	2,286	2,296	2,200	2,296
2017-09-19	2,303	2,315	2,300	2,300	6,800	2,300
2017-09-15	2,270	2,280	2,243	2,280	5,000	2,280
2017-09-14	2,250	2,260	2,231	2,260	4,200	2,260
2017-09-13	2,235	2,245	2,235	2,245	4,900	2,245
2017-09-12	2,232	2,235	2,229	2,235	3,700	2,235
2017-09-11	2,220	2,225	2,210	2,225	6,800	2,225
2017-09-08	2,215	2,220	2,215	2,220	3,800	2,220
2017-09-07	2,192	2,205	2,183	2,205	1,500	2,205
2017-09-06	2,205	2,210	2,200	2,205	1,900	2,205
2017-09-05	2,210	2,218	2,200	2,205	2,300	2,205
2017-09-04	2,235	2,235	2,200	2,205	4,000	2,205
2017-09-01	2,238	2,238	2,226	2,226	2,700	2,226
2017-08-31	2,235	2,240	2,226	2,235	2,300	2,235
2017-08-30	2,225	2,235	2,225	2,235	1,200	2,235
2017-08-29	2,222	2,225	2,214	2,225	2,200	2,225
2017-08-28	2,230	2,230	2,224	2,224	1,800	2,224
2017-08-25	2,225	2,225	2,225	2,225	500	2,225
2017-08-24	2,225	2,225	2,225	2,225	1,200	2,225
2017-08-23	2,219	2,231	2,218	2,226	2,000	2,226
2017-08-22	2,220	2,220	2,218	2,218	900	2,218
2017-08-21	2,240	2,240	2,207	2,220	2,500	2,220
2017-08-18	2,211	2,211	2,189	2,208	3,700	2,208
2017-08-17	2,216	2,225	2,210	2,216	900	2,216
2017-08-16	2,225	2,225	2,216	2,216	1,000	2,216
2017-08-15	2,230	2,230	2,220	2,225	3,300	2,225
2017-08-14	2,220	2,225	2,200	2,225	3,000	2,225
2017-08-10	2,225	2,230	2,212	2,220	5,900	2,220
2017-08-09	2,228	2,228	2,220	2,220	3,700	2,220
2017-08-08	2,223	2,228	2,222	2,228	3,800	2,228
2017-08-07	2,222	2,222	2,220	2,222	900	2,222
2017-08-04	2,218	2,224	2,218	2,222	2,200	2,222
2017-08-03	2,216	2,216	2,210	2,216	1,100	2,216
2017-08-02	2,210	2,222	2,200	2,222	3,200	2,222
2017-08-01	2,210	2,210	2,200	2,200	1,300	2,200
2017-07-31	2,209	2,210	2,199	2,200	1,600	2,200
2017-07-28	2,209	2,210	2,196	2,200	2,400	2,200
2017-07-27	2,204	2,209	2,188	2,209	1,200	2,209
2017-07-26	2,225	2,225	2,201	2,204	5,300	2,204
2017-07-25	2,171	2,188	2,171	2,180	3,800	2,180
2017-07-24	2,155	2,173	2,155	2,171	1,900	2,171
2017-07-21	2,163	2,165	2,154	2,154	2,000	2,154
2017-07-20	2,160	2,165	2,159	2,165	1,700	2,165
2017-07-19	2,155	2,160	2,155	2,158	900	2,158
2017-07-18	2,165	2,169	2,155	2,155	3,100	2,155
2017-07-14	2,149	2,155	2,146	2,154	2,800	2,154
2017-07-13	2,140	2,144	2,140	2,144	1,100	2,144
2017-07-12	2,135	2,140	2,135	2,140	5,200	2,140
2017-07-11	2,130	2,135	2,130	2,135	1,100	2,135
2017-07-10	2,130	2,133	2,126	2,133	1,000	2,133
2017-07-07	2,134	2,134	2,127	2,130	400	2,130
2017-07-06	2,134	2,134	2,130	2,134	800	2,134
2017-07-05	2,140	2,140	2,125	2,130	1,700	2,130
2017-07-04	2,135	2,140	2,126	2,140	1,300	2,140
2017-07-03	2,129	2,135	2,125	2,135	2,600	2,135
2017-06-30	2,134	2,135	2,130	2,135	9,200	2,135
2017-06-29	2,130	2,149	2,130	2,140	4,600	2,140
2017-06-28	2,116	2,130	2,116	2,130	6,200	2,130
2017-06-27	2,120	2,120	2,110	2,116	3,700	2,116
2017-06-26	2,092	2,100	2,092	2,100	3,200	2,100
2017-06-23	2,090	2,102	2,090	2,092	2,400	2,092
2017-06-22	2,094	2,100	2,094	2,100	3,100	2,100
2017-06-21	2,089	2,100	2,088	2,090	1,300	2,090
2017-06-20	2,092	2,100	2,090	2,090	3,400	2,090
2017-06-19	2,098	2,098	2,090	2,090	3,300	2,090
2017-06-16	2,080	2,090	2,080	2,083	9,400	2,083
2017-06-15	2,080	2,080	2,079	2,080	3,500	2,080
2017-06-14	2,079	2,079	2,075	2,079	1,000	2,079
2017-06-13	2,079	2,079	2,075	2,079	800	2,079
2017-06-12	2,071	2,080	2,071	2,073	5,300	2,073
2017-06-09	2,064	2,069	2,064	2,069	300	2,069
2017-06-08	2,070	2,070	2,064	2,064	1,000	2,064
2017-06-07	2,069	2,069	2,064	2,064	400	2,064
2017-06-06	2,073	2,073	2,060	2,069	2,700	2,069
2017-06-05	2,074	2,074	2,070	2,073	1,100	2,073
2017-06-02	2,074	2,074	2,068	2,074	1,500	2,074
2017-06-01	2,070	2,074	2,070	2,074	3,800	2,074
2017-05-31	2,065	2,065	2,062	2,065	900	2,065
2017-05-30	2,065	2,065	2,065	2,065	1,000	2,065
2017-05-29	2,060	2,065	2,060	2,063	1,400	2,063
2017-05-26	2,060	2,072	2,052	2,060	2,600	2,060
2017-05-25	2,057	2,060	2,056	2,060	1,000	2,060
2017-05-24	2,060	2,060	2,060	2,060	1,400	2,060
2017-05-23	2,055	2,060	2,055	2,060	1,700	2,060
2017-05-22	2,060	2,064	2,055	2,060	3,600	2,060
2017-05-19	2,058	2,059	2,058	2,059	400	2,059
2017-05-18	2,058	2,058	2,045	2,048	2,700	2,048
2017-05-17	2,060	2,060	2,058	2,060	900	2,060
2017-05-16	2,055	2,060	2,054	2,054	2,100	2,054
2017-05-15	2,065	2,065	2,054	2,054	4,500	2,054
2017-05-12	2,060	2,060	2,052	2,060	2,100	2,060
2017-05-11	2,064	2,064	2,060	2,060	2,500	2,060
2017-05-10	2,064	2,064	2,055	2,064	2,500	2,064
2017-05-09	2,055	2,060	2,054	2,057	4,500	2,057
2017-05-08	2,055	2,060	2,052	2,054	2,900	2,054
2017-05-02	2,050	2,050	2,046	2,050	2,100	2,050
2017-05-01	2,049	2,050	2,045	2,050	1,600	2,050
2017-04-28	2,045	2,050	2,045	2,045	1,700	2,045
2017-04-27	2,044	2,045	2,044	2,045	1,600	2,045
2017-04-26	2,049	2,049	2,040	2,045	1,600	2,045
2017-04-25	2,035	2,040	2,034	2,040	900	2,040
2017-04-24	2,035	2,035	2,030	2,035	2,600	2,035
2017-04-21	2,030	2,030	2,028	2,030	2,900	2,030
2017-04-20	2,030	2,030	2,027	2,028	1,700	2,028
2017-04-19	2,030	2,030	2,030	2,030	1,200	2,030
2017-04-18	2,031	2,031	2,030	2,030	1,000	2,030
2017-04-17	2,030	2,042	2,025	2,025	3,100	2,025
2017-04-14	2,042	2,042	2,030	2,042	3,300	2,042
2017-04-13	2,042	2,042	2,017	2,042	3,600	2,042
2017-04-12	2,042	2,042	2,031	2,042	2,000	2,042
2017-04-11	2,049	2,050	2,046	2,050	300	2,050
2017-04-10	2,050	2,050	2,040	2,049	2,500	2,049
2017-04-07	2,080	2,080	2,050	2,050	900	2,050
2017-04-06	2,080	2,080	2,062	2,080	1,900	2,080
2017-04-05	2,099	2,099	2,081	2,081	600	2,081
2017-04-04	2,109	2,109	2,080	2,099	1,300	2,099
2017-04-03	2,103	2,103	2,080	2,103	2,600	2,103
2017-03-31	2,109	2,109	2,102	2,103	800	2,103
2017-03-30	2,102	2,110	2,102	2,102	1,600	2,102
2017-03-29	2,099	2,120	2,000	2,102	7,000	2,102
2017-03-28	2,220	2,222	2,200	2,211	6,300	2,211
2017-03-27	2,237	2,237	2,223	2,223	3,700	2,223
2017-03-24	2,220	2,243	2,220	2,243	2,100	2,243
2017-03-23	2,223	2,223	2,220	2,220	1,200	2,220
2017-03-22	2,214	2,225	2,210	2,223	4,000	2,223
2017-03-21	2,220	2,221	2,215	2,220	2,400	2,220
2017-03-17	2,210	2,220	2,208	2,220	1,900	2,220
2017-03-16	2,209	2,210	2,203	2,204	1,100	2,204
2017-03-15	2,200	2,209	2,200	2,209	2,400	2,209
2017-03-14	2,201	2,201	2,198	2,200	2,500	2,200
2017-03-13	2,195	2,199	2,195	2,199	2,100	2,199
2017-03-10	2,197	2,200	2,192	2,192	3,600	2,192
2017-03-09	2,195	2,195	2,195	2,195	900	2,195
2017-03-08	2,198	2,198	2,190	2,195	3,300	2,195
2017-03-07	2,195	2,195	2,192	2,195	1,200	2,195
2017-03-06	2,198	2,198	2,192	2,192	3,000	2,192
2017-03-03	2,195	2,195	2,193	2,193	1,200	2,193
2017-03-02	2,194	2,195	2,193	2,193	2,500	2,193
2017-03-01	2,198	2,200	2,194	2,194	3,000	2,194
2017-02-28	2,212	2,215	2,198	2,198	3,100	2,198
2017-02-27	2,200	2,205	2,192	2,205	2,300	2,205
2017-02-24	2,205	2,205	2,199	2,200	2,700	2,200
2017-02-23	2,200	2,200	2,192	2,200	2,500	2,200
2017-02-22	2,201	2,201	2,166	2,200	2,400	2,200
2017-02-21	2,210	2,210	2,200	2,200	1,400	2,200
2017-02-20	2,212	2,212	2,180	2,190	1,200	2,190
2017-02-17	2,190	2,190	2,180	2,180	1,300	2,180
2017-02-16	2,225	2,225	2,180	2,180	2,900	2,180
2017-02-15	2,180	2,180	2,175	2,175	2,400	2,175
2017-02-14	2,175	2,175	2,175	2,175	3,700	2,175
2017-02-13	2,173	2,173	2,160	2,160	1,600	2,160
2017-02-10	2,174	2,174	2,150	2,150	2,800	2,150
2017-02-09	2,158	2,164	2,157	2,164	2,400	2,164
2017-02-08	2,150	2,164	2,150	2,164	1,700	2,164
2017-02-07	2,161	2,161	2,151	2,161	1,900	2,161
2017-02-06	2,159	2,160	2,155	2,160	1,100	2,160
2017-02-03	2,159	2,165	2,159	2,159	700	2,159
2017-02-02	2,165	2,169	2,159	2,159	2,100	2,159
2017-02-01	2,167	2,167	2,152	2,165	1,600	2,165
2017-01-31	2,146	2,167	2,144	2,151	1,700	2,151
2017-01-30	2,146	2,150	2,146	2,147	800	2,147
2017-01-27	2,143	2,145	2,143	2,145	300	2,145
2017-01-26	2,151	2,151	2,140	2,140	1,200	2,140
2017-01-25	2,136	2,145	2,136	2,139	1,200	2,139
2017-01-24	2,132	2,140	2,132	2,132	1,400	2,132
2017-01-23	2,135	2,135	2,130	2,131	1,400	2,131
2017-01-20	2,130	2,130	2,130	2,130	700	2,130
2017-01-19	2,130	2,131	2,126	2,131	500	2,131
2017-01-18	2,101	2,125	2,100	2,125	2,600	2,125
2017-01-17	2,130	2,131	2,125	2,125	1,400	2,125
2017-01-16	2,131	2,131	2,125	2,125	3,700	2,125
2017-01-13	2,132	2,135	2,130	2,131	2,400	2,131
2017-01-12	2,127	2,137	2,127	2,131	2,300	2,131
2017-01-11	2,130	2,130	2,120	2,121	1,200	2,121
2017-01-10	2,100	2,125	2,100	2,110	2,000	2,110
2017-01-06	2,092	2,099	2,092	2,095	2,800	2,095
2017-01-05	2,090	2,099	2,089	2,092	2,300	2,092
2017-01-04	2,076	2,088	2,073	2,087	2,800	2,087

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 [2017年度]

7472 (株)鳥羽洋行の時系列データ [2017年度]