7472 (株)鳥羽洋行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,977	2,983	2,977	2,983	600	2,983
2019-12-27	2,960	2,992	2,960	2,977	1,200	2,977
2019-12-26	2,956	2,980	2,956	2,959	1,000	2,959
2019-12-25	2,946	2,989	2,946	2,989	800	2,989
2019-12-24	2,945	2,953	2,939	2,953	1,100	2,953
2019-12-23	2,930	2,939	2,925	2,939	900	2,939
2019-12-20	2,951	2,951	2,927	2,930	700	2,930
2019-12-19	2,930	2,956	2,915	2,920	2,800	2,920
2019-12-18	2,969	2,974	2,927	2,930	2,200	2,930
2019-12-17	2,985	2,985	2,960	2,977	400	2,977
2019-12-16	2,983	2,985	2,957	2,985	2,000	2,985
2019-12-13	2,945	2,986	2,942	2,986	2,600	2,986
2019-12-12	2,945	2,945	2,944	2,945	300	2,945
2019-12-11	2,949	2,949	2,940	2,945	700	2,945
2019-12-10	2,939	2,949	2,939	2,948	1,800	2,948
2019-12-09	2,932	2,940	2,932	2,936	1,100	2,936
2019-12-06	2,935	2,940	2,931	2,931	500	2,931
2019-12-05	2,944	2,945	2,935	2,935	500	2,935
2019-12-04	2,950	2,950	2,932	2,945	2,200	2,945
2019-12-03	2,930	2,949	2,930	2,949	1,000	2,949
2019-12-02	2,930	2,930	2,930	2,930	600	2,930
2019-11-29	2,934	2,950	2,930	2,930	2,000	2,930
2019-11-28	2,932	2,934	2,932	2,934	400	2,934
2019-11-27	2,939	2,941	2,934	2,941	700	2,941
2019-11-26	2,943	2,943	2,921	2,941	600	2,941
2019-11-25	2,915	2,944	2,915	2,944	900	2,944
2019-11-22	2,915	2,915	2,915	2,915	400	2,915
2019-11-21	2,930	2,930	2,901	2,915	400	2,915
2019-11-20	2,919	2,919	2,890	2,909	1,600	2,909
2019-11-19	2,927	2,948	2,900	2,919	2,800	2,919
2019-11-18	2,936	2,954	2,919	2,954	400	2,954
2019-11-15	2,940	2,940	2,907	2,936	1,500	2,936
2019-11-14	2,937	2,940	2,927	2,940	600	2,940
2019-11-13	2,949	2,949	2,935	2,937	800	2,937
2019-11-12	2,938	2,949	2,928	2,949	500	2,949
2019-11-11	2,900	2,923	2,900	2,902	300	2,902
2019-11-08	2,889	2,892	2,889	2,891	300	2,891
2019-11-07	2,915	2,930	2,880	2,930	2,200	2,930
2019-11-06	2,916	2,920	2,916	2,920	300	2,920
2019-11-05	2,913	2,935	2,913	2,915	600	2,915
2019-11-01	2,936	2,936	2,902	2,913	1,000	2,913
2019-10-31	2,936	2,978	2,936	2,970	1,000	2,970
2019-10-30	2,889	2,914	2,871	2,895	1,100	2,895
2019-10-29	2,914	2,914	2,890	2,903	600	2,903
2019-10-28	2,911	2,912	2,885	2,912	1,600	2,912
2019-10-25	2,863	2,883	2,863	2,883	500	2,883
2019-10-24	2,878	2,912	2,878	2,912	400	2,912
2019-10-23	2,885	2,929	2,878	2,878	600	2,878
2019-10-21	2,882	2,909	2,882	2,895	1,000	2,895
2019-10-18	2,915	2,915	2,893	2,912	500	2,912
2019-10-17	2,896	2,896	2,862	2,866	600	2,866
2019-10-16	2,927	2,927	2,908	2,925	1,100	2,925
2019-10-15	2,887	2,927	2,878	2,927	2,400	2,927
2019-10-11	2,868	2,894	2,843	2,894	900	2,894
2019-10-10	2,865	2,868	2,839	2,868	700	2,868
2019-10-09	2,864	2,864	2,858	2,864	700	2,864
2019-10-08	2,833	2,864	2,833	2,864	400	2,864
2019-10-07	2,840	2,842	2,830	2,830	600	2,830
2019-10-04	2,867	2,867	2,835	2,835	1,100	2,835
2019-10-03	2,832	2,849	2,806	2,831	2,100	2,831
2019-10-02	-	-	-	2,832	-	2,832
2019-10-01	2,836	2,853	2,832	2,832	800	2,832
2019-09-30	2,801	2,852	2,801	2,814	1,200	2,814
2019-09-27	2,794	2,868	2,793	2,811	2,500	2,811
2019-09-26	2,874	2,898	2,874	2,881	7,200	2,881
2019-09-25	2,819	2,850	2,819	2,843	1,700	2,843
2019-09-24	2,821	2,848	2,820	2,831	3,100	2,831
2019-09-20	2,860	2,870	2,830	2,833	1,600	2,833
2019-09-19	2,857	2,940	2,857	2,905	1,900	2,905
2019-09-18	2,855	2,855	2,855	2,855	200	2,855
2019-09-17	2,860	2,887	2,851	2,851	2,300	2,851
2019-09-13	2,844	2,864	2,844	2,859	700	2,859
2019-09-12	2,860	2,864	2,860	2,863	1,000	2,863
2019-09-11	2,853	2,868	2,853	2,858	1,000	2,858
2019-09-10	2,818	2,848	2,818	2,848	1,000	2,848
2019-09-09	2,833	2,833	2,806	2,818	700	2,818
2019-09-06	2,813	2,813	2,811	2,811	300	2,811
2019-09-05	2,791	2,800	2,791	2,793	400	2,793
2019-09-04	2,782	2,796	2,782	2,795	600	2,795
2019-09-03	2,780	2,800	2,780	2,788	400	2,788
2019-09-02	2,800	2,800	2,772	2,772	400	2,772
2019-08-30	2,800	2,803	2,800	2,803	600	2,803
2019-08-29	2,808	2,812	2,803	2,803	1,200	2,803
2019-08-28	2,821	2,821	2,801	2,803	500	2,803
2019-08-27	2,832	2,849	2,831	2,831	500	2,831
2019-08-26	2,800	2,831	2,800	2,831	2,000	2,831
2019-08-23	2,810	2,810	2,808	2,810	500	2,810
2019-08-22	2,810	2,810	2,801	2,810	700	2,810
2019-08-21	2,836	2,876	2,801	2,812	800	2,812
2019-08-20	2,897	2,897	2,864	2,864	500	2,864
2019-08-19	2,890	2,890	2,870	2,870	400	2,870
2019-08-16	2,885	2,900	2,885	2,890	300	2,890
2019-08-15	2,870	2,899	2,856	2,891	1,900	2,891
2019-08-14	2,930	2,930	2,912	2,923	500	2,923
2019-08-13	2,883	2,883	2,882	2,882	500	2,882
2019-08-09	2,903	2,904	2,900	2,901	1,300	2,901
2019-08-08	2,915	2,915	2,903	2,903	300	2,903
2019-08-07	2,937	2,945	2,901	2,915	400	2,915
2019-08-06	2,870	2,944	2,870	2,944	1,600	2,944
2019-08-05	2,928	2,928	2,891	2,891	700	2,891
2019-08-02	2,950	2,950	2,949	2,949	700	2,949
2019-08-01	2,935	2,950	2,934	2,950	800	2,950
2019-07-31	2,901	2,949	2,901	2,932	700	2,932
2019-07-30	2,950	2,950	2,900	2,908	2,100	2,908
2019-07-29	2,943	2,953	2,927	2,953	2,200	2,953
2019-07-26	2,955	2,955	2,926	2,926	4,000	2,926
2019-07-25	2,993	3,015	2,991	3,000	5,000	3,000
2019-07-24	2,985	2,990	2,985	2,989	2,500	2,989
2019-07-23	2,985	3,000	2,980	3,000	2,200	3,000
2019-07-22	2,989	2,989	2,968	2,986	2,900	2,986
2019-07-19	2,981	3,000	2,981	2,981	1,900	2,981
2019-07-18	3,010	3,010	2,980	2,980	1,500	2,980
2019-07-17	2,983	3,020	2,980	3,010	1,700	3,010
2019-07-16	3,020	3,020	2,973	3,000	1,800	3,000
2019-07-12	2,973	3,005	2,973	2,982	1,200	2,982
2019-07-11	2,982	2,990	2,972	2,972	900	2,972
2019-07-10	3,020	3,020	2,968	2,990	1,200	2,990
2019-07-09	3,015	3,025	2,970	2,970	1,200	2,970
2019-07-08	2,989	3,035	2,961	3,005	2,000	3,005
2019-07-05	2,971	3,025	2,971	2,990	800	2,990
2019-07-04	2,986	3,030	2,986	2,988	1,300	2,988
2019-07-03	3,035	3,040	3,000	3,000	2,800	3,000
2019-07-02	3,085	3,085	3,040	3,055	1,200	3,055
2019-07-01	3,035	3,100	3,015	3,095	3,500	3,095
2019-06-28	3,150	3,175	3,030	3,030	15,300	3,030
2019-06-27	3,000	3,015	2,991	2,996	2,200	2,996
2019-06-26	2,960	2,997	2,946	2,997	6,400	2,997
2019-06-25	2,919	2,920	2,915	2,917	1,300	2,917
2019-06-24	2,902	2,940	2,902	2,904	2,800	2,904
2019-06-21	2,889	2,893	2,877	2,893	600	2,893
2019-06-20	2,888	2,888	2,877	2,887	700	2,887
2019-06-19	2,862	2,865	2,862	2,865	1,600	2,865
2019-06-18	2,862	2,862	2,849	2,849	1,100	2,849
2019-06-17	2,840	2,845	2,838	2,842	2,400	2,842
2019-06-14	2,838	2,840	2,838	2,840	500	2,840
2019-06-13	2,831	2,831	2,831	2,831	200	2,831
2019-06-12	2,832	2,832	2,830	2,831	400	2,831
2019-06-11	2,813	2,843	2,813	2,816	500	2,816
2019-06-10	2,844	2,844	2,805	2,813	900	2,813
2019-06-07	2,828	2,828	2,802	2,802	1,300	2,802
2019-06-06	2,805	2,828	2,805	2,828	700	2,828
2019-06-05	2,833	2,833	2,801	2,811	900	2,811
2019-06-04	2,802	2,826	2,802	2,826	1,200	2,826
2019-06-03	2,813	2,843	2,802	2,805	900	2,805
2019-05-31	2,808	2,835	2,808	2,813	800	2,813
2019-05-30	2,808	2,844	2,808	2,844	400	2,844
2019-05-29	2,849	2,849	2,806	2,807	1,500	2,807
2019-05-28	2,845	2,845	2,845	2,845	300	2,845
2019-05-27	2,847	2,847	2,845	2,845	800	2,845
2019-05-24	2,816	2,831	2,781	2,831	1,100	2,831
2019-05-23	2,809	2,820	2,770	2,810	600	2,810
2019-05-22	2,797	2,810	2,797	2,810	2,400	2,810
2019-05-21	2,780	2,790	2,775	2,790	1,000	2,790
2019-05-20	2,782	2,786	2,778	2,778	1,200	2,778
2019-05-17	2,777	2,779	2,770	2,778	800	2,778
2019-05-16	2,779	2,779	2,778	2,778	400	2,778
2019-05-15	2,784	2,784	2,752	2,756	1,400	2,756
2019-05-14	2,759	2,780	2,740	2,780	2,300	2,780
2019-05-13	2,796	2,796	2,760	2,760	2,100	2,760
2019-05-10	2,763	2,778	2,763	2,771	1,500	2,771
2019-05-09	2,762	2,762	2,741	2,760	600	2,760
2019-05-08	2,765	2,765	2,731	2,762	700	2,762
2019-05-07	2,744	2,765	2,718	2,765	3,200	2,765
2019-04-26	2,729	2,738	2,717	2,738	1,100	2,738
2019-04-25	2,719	2,728	2,691	2,728	700	2,728
2019-04-24	2,710	2,734	2,694	2,719	600	2,719
2019-04-23	2,702	2,727	2,701	2,711	500	2,711
2019-04-22	2,726	2,726	2,701	2,701	300	2,701
2019-04-19	2,730	2,730	2,699	2,726	800	2,726
2019-04-18	2,723	2,733	2,723	2,733	200	2,733
2019-04-17	2,725	2,746	2,725	2,725	900	2,725
2019-04-16	2,725	2,747	2,725	2,725	600	2,725
2019-04-15	2,729	2,731	2,725	2,725	1,600	2,725
2019-04-12	2,730	2,734	2,722	2,729	900	2,729
2019-04-11	2,696	2,723	2,656	2,722	1,600	2,722
2019-04-10	2,630	2,697	2,630	2,697	3,600	2,697
2019-04-09	2,712	2,730	2,711	2,730	1,200	2,730
2019-04-08	2,696	2,712	2,696	2,712	1,100	2,712
2019-04-05	2,702	2,710	2,689	2,695	800	2,695
2019-04-04	2,710	2,713	2,681	2,710	1,500	2,710
2019-04-03	2,696	2,711	2,685	2,710	10,900	2,710
2019-04-02	2,713	2,713	2,690	2,690	1,400	2,690
2019-04-01	2,726	2,726	2,679	2,699	2,200	2,699
2019-03-29	2,692	2,734	2,692	2,695	2,200	2,695
2019-03-28	2,735	2,737	2,691	2,691	4,200	2,691
2019-03-27	2,691	2,739	2,685	2,685	9,500	2,685
2019-03-26	2,840	2,880	2,840	2,851	9,700	2,851
2019-03-25	2,854	2,855	2,828	2,839	7,600	2,839
2019-03-22	2,860	2,882	2,846	2,855	5,500	2,855
2019-03-20	2,920	2,920	2,881	2,883	4,700	2,883
2019-03-19	2,931	2,949	2,920	2,922	2,200	2,922
2019-03-18	2,952	2,980	2,931	2,931	3,900	2,931
2019-03-15	2,947	2,970	2,923	2,923	3,500	2,923
2019-03-14	2,874	2,924	2,874	2,924	3,600	2,924
2019-03-13	2,871	2,887	2,871	2,874	2,000	2,874
2019-03-12	2,830	2,894	2,830	2,871	3,300	2,871
2019-03-11	2,824	2,840	2,809	2,820	5,400	2,820
2019-03-08	2,799	2,850	2,790	2,840	8,900	2,840
2019-03-07	2,785	2,785	2,765	2,772	1,700	2,772
2019-03-06	2,797	2,800	2,775	2,775	1,300	2,775
2019-03-05	2,775	2,796	2,773	2,795	2,300	2,795
2019-03-04	2,747	2,777	2,747	2,777	1,400	2,777
2019-03-01	2,772	2,772	2,700	2,700	3,900	2,700
2019-02-28	2,770	2,772	2,740	2,740	1,900	2,740
2019-02-27	2,761	2,771	2,760	2,760	1,500	2,760
2019-02-26	2,771	2,771	2,762	2,762	1,900	2,762
2019-02-25	2,769	2,771	2,763	2,763	700	2,763
2019-02-22	2,759	2,759	2,750	2,750	1,300	2,750
2019-02-21	2,756	2,796	2,756	2,757	300	2,757
2019-02-20	2,773	2,777	2,751	2,753	2,100	2,753
2019-02-19	2,774	2,809	2,765	2,773	1,700	2,773
2019-02-18	2,801	2,801	2,769	2,772	1,500	2,772
2019-02-15	2,804	2,804	2,771	2,773	1,800	2,773
2019-02-14	2,761	2,809	2,761	2,809	2,900	2,809
2019-02-13	2,782	2,807	2,761	2,761	2,300	2,761
2019-02-12	2,792	2,809	2,770	2,770	2,800	2,770
2019-02-08	2,773	2,792	2,773	2,792	2,200	2,792
2019-02-07	2,773	2,790	2,753	2,773	1,600	2,773
2019-02-06	2,781	2,789	2,773	2,773	1,700	2,773
2019-02-05	2,761	2,790	2,750	2,754	3,500	2,754
2019-02-04	2,751	2,791	2,751	2,755	2,500	2,755
2019-02-01	2,727	2,794	2,727	2,741	3,300	2,741
2019-01-31	2,726	2,794	2,726	2,726	2,600	2,726
2019-01-30	2,728	2,740	2,724	2,726	1,900	2,726
2019-01-29	2,718	2,793	2,718	2,728	2,200	2,728
2019-01-28	2,749	2,750	2,718	2,718	1,500	2,718
2019-01-25	2,648	2,750	2,648	2,749	2,300	2,749
2019-01-24	2,635	2,643	2,627	2,643	1,000	2,643
2019-01-23	2,605	2,610	2,597	2,610	1,300	2,610
2019-01-22	2,600	2,624	2,596	2,605	2,300	2,605
2019-01-21	2,600	2,600	2,577	2,596	2,000	2,596
2019-01-18	2,545	2,600	2,545	2,570	3,000	2,570
2019-01-17	2,500	2,548	2,500	2,545	2,000	2,545
2019-01-16	2,485	2,498	2,485	2,498	1,000	2,498
2019-01-15	2,465	2,485	2,460	2,485	5,700	2,485
2019-01-11	2,484	2,487	2,465	2,465	2,400	2,465
2019-01-10	2,463	2,483	2,463	2,473	3,200	2,473
2019-01-09	2,463	2,499	2,463	2,473	3,300	2,473
2019-01-08	2,463	2,496	2,463	2,463	4,300	2,463
2019-01-07	2,457	2,485	2,457	2,463	3,500	2,463
2019-01-04	2,428	2,479	2,421	2,444	3,400	2,444

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 [2019年度]

7472 (株)鳥羽洋行の時系列データ [2019年度]