1. HOME >
  2. 株価時系列 >
  3. 7472 >
  4. 2020年

7472 (株)鳥羽洋行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5612,5702,5592,5598002,559
2020-12-292,5572,5852,5572,5801,1002,580
2020-12-282,5702,5702,5562,5571,1002,557
2020-12-252,5552,5702,5552,5701,3002,570
2020-12-242,5552,5682,5552,5689002,568
2020-12-232,5552,5682,5552,5688002,568
2020-12-222,5662,5682,5552,5681,0002,568
2020-12-212,5642,5932,5642,5811,3002,581
2020-12-182,5812,5902,5812,5888002,588
2020-12-172,6102,6102,5832,5901,3002,590
2020-12-162,5792,5992,5642,5851,6002,585
2020-12-152,5802,5902,5792,5791,8002,579
2020-12-142,6132,6132,5952,6031,4002,603
2020-12-112,5962,6132,5962,6134002,613
2020-12-102,5972,5972,5962,5965002,596
2020-12-092,5902,6102,5902,6106002,610
2020-12-082,5832,6042,5832,6041,2002,604
2020-12-072,5902,5902,5902,5903002,590
2020-12-042,5902,6042,5872,6044002,604
2020-12-032,6102,6102,5912,5916002,591
2020-12-022,6002,6102,6002,6105002,610
2020-12-012,5902,6002,5902,6003002,600
2020-11-302,5932,6222,5902,5906002,590
2020-11-272,5872,6012,5872,6004002,600
2020-11-262,6202,6202,5872,5879002,587
2020-11-252,5792,6102,5792,6087002,608
2020-11-242,5752,5872,5752,5873002,587
2020-11-202,5612,5892,5612,5754002,575
2020-11-192,5612,5612,5612,5611002,561
2020-11-182,5582,5662,5582,5647002,564
2020-11-172,5802,5812,5802,5807002,580
2020-11-162,5992,5992,5572,5571,2002,557
2020-11-132,6002,6002,5862,6007002,600
2020-11-122,6232,6232,6002,6003002,600
2020-11-112,6362,6362,6102,6238002,623
2020-11-102,6242,6242,5862,5861,1002,586
2020-11-092,6242,6242,5742,5741,1002,574
2020-11-062,5742,5742,5742,5741002,574
2020-11-052,5552,5942,5552,5942002,594
2020-11-042,5522,5552,5522,5554002,555
2020-11-022,5512,5522,5512,5525002,552
2020-10-302,5802,5852,5802,5858002,585
2020-10-292,6132,6132,6002,6066002,606
2020-10-282,5872,6202,5872,6133002,613
2020-10-272,6002,6002,5862,5863002,586
2020-10-262,6302,6302,6002,6007002,600
2020-10-232,6702,6702,6202,6301,0002,630
2020-10-222,6262,6462,6222,6224002,622
2020-10-212,6352,6352,6232,6267002,626
2020-10-202,6352,6352,6352,6351002,635
2020-10-192,6642,6722,6402,6404002,640
2020-10-162,6422,6642,6422,6642002,664
2020-10-152,6602,6602,6422,6421,0002,642
2020-10-142,6672,6682,6512,6686002,668
2020-10-132,6712,6712,6712,6712002,671
2020-10-122,6722,6722,6282,6284002,628
2020-10-092,6202,6472,6202,6224002,622
2020-10-082,6322,6362,6202,6201,1002,620
2020-10-072,6402,6402,6362,6362002,636
2020-10-062,6452,6522,6452,6493002,649
2020-10-052,6502,6552,6502,6526002,652
2020-10-022,6852,6852,6512,6514002,651
2020-09-302,6802,6802,6522,6521,2002,652
2020-09-292,6272,7572,6272,7303,7002,730
2020-09-282,7702,8502,7632,8505,8002,850
2020-09-252,7252,7402,7252,7406002,740
2020-09-242,7252,7492,7252,7305002,730
2020-09-232,7352,7352,7252,7257002,725
2020-09-182,7102,7502,7102,7506002,750
2020-09-172,7012,7102,7012,7104002,710
2020-09-162,7012,7122,7002,7005002,700
2020-09-152,7012,7282,7012,7101,3002,710
2020-09-142,7112,7352,7102,7211,5002,721
2020-09-112,7042,7182,6932,7184002,718
2020-09-102,6902,7162,6902,7045002,704
2020-09-092,6832,6962,6832,6887002,688
2020-09-082,6852,7102,6852,6931,4002,693
2020-09-072,6852,6852,6852,6851002,685
2020-09-042,6862,6862,6862,6864002,686
2020-09-032,6852,7182,6852,6975002,697
2020-09-022,6832,7142,6832,7094002,709
2020-09-012,6822,7232,6812,7229002,722
2020-08-312,6832,7822,6822,6821,2002,682
2020-08-282,6852,6852,6832,6834002,683
2020-08-272,6902,6902,6602,6853002,685
2020-08-262,7172,7172,6942,6949002,694
2020-08-252,6602,6952,6582,6955002,695
2020-08-242,6822,6822,6542,6825002,682
2020-08-212,6602,7002,6602,6827002,682
2020-08-202,6532,6632,6532,6606002,660
2020-08-192,6552,6962,6552,6798002,679
2020-08-182,6992,6992,6612,6909002,690
2020-08-172,6712,6712,6712,6711,1002,671
2020-08-142,6952,6952,6572,6717002,671
2020-08-132,7102,7102,6882,6958002,695
2020-08-122,7102,7152,7102,7101,1002,710
2020-08-112,7102,7222,7102,7165002,716
2020-08-072,6992,6992,6992,6991002,699
2020-08-062,6992,6992,6992,6991002,699
2020-08-052,7012,7012,6992,6993002,699
2020-08-042,7012,7012,7012,7011002,701
2020-08-032,7002,7132,7002,7019002,701
2020-07-312,8112,8212,7112,7501,6002,750
2020-07-302,8032,8352,8032,8353002,835
2020-07-292,8512,8512,8502,8503002,850
2020-07-28---2,870-2,870
2020-07-272,8702,8702,8702,8706002,870
2020-07-222,8502,8802,8502,8806002,880
2020-07-212,8032,8492,8032,8491,0002,849
2020-07-202,8092,8092,8032,8033002,803
2020-07-172,8112,8112,7462,7466002,746
2020-07-162,8322,8452,8212,8321,1002,832
2020-07-152,8612,8652,8002,86514,1002,865
2020-07-142,6602,6612,6602,6613002,661
2020-07-132,6412,6482,6412,6486002,648
2020-07-102,6502,6502,6412,6418002,641
2020-07-092,6612,6612,6562,6564002,656
2020-07-082,6832,6902,6822,6824002,682
2020-07-072,7102,7102,6752,6863002,686
2020-07-062,7002,7182,7002,7133002,713
2020-07-032,7102,7472,6642,7472,0002,747
2020-07-022,7612,7612,7472,7476002,747
2020-07-012,7892,7892,7892,7891002,789
2020-06-302,8382,8392,7852,7891,6002,789
2020-06-292,8402,8882,8402,8612,4002,861
2020-06-262,8492,8542,8302,8455,1002,845
2020-06-252,7452,7702,7452,7706002,770
2020-06-242,7552,8002,7482,7971,6002,797
2020-06-232,7192,7702,7112,7702,3002,770
2020-06-222,6852,7382,6852,7101,5002,710
2020-06-192,6802,7002,6632,6855002,685
2020-06-182,6382,7082,6052,7088002,708
2020-06-172,6222,6702,6222,6552,2002,655
2020-06-162,5312,5832,5312,5655002,565
2020-06-152,5932,5932,5432,5431,2002,543
2020-06-122,5232,5702,5232,5701,2002,570
2020-06-112,6462,6462,6122,6129002,612
2020-06-102,6512,6512,6512,6511002,651
2020-06-092,6302,6542,6302,6546002,654
2020-06-082,6462,6692,6312,6691,1002,669
2020-06-052,5602,6082,5582,6082,5002,608
2020-06-042,5552,5702,5422,5599002,559
2020-06-032,5562,5562,5502,5556002,555
2020-06-022,5512,5702,5452,5562,3002,556
2020-06-012,5512,5512,5202,5201,4002,520
2020-05-292,5302,5722,5222,5511,7002,551
2020-05-282,5302,5392,5072,5398002,539
2020-05-272,5052,5252,5052,5255002,525
2020-05-262,5112,5302,5082,5111,1002,511
2020-05-252,4982,5102,4982,5106002,510
2020-05-222,5002,5002,4972,4971,8002,497
2020-05-212,5302,5362,5152,5159002,515
2020-05-202,5032,5112,5032,5114002,511
2020-05-192,5372,5372,5022,5024002,502
2020-05-182,5032,5092,5022,5024002,502
2020-05-152,5372,5372,5052,5051,2002,505
2020-05-142,5162,5442,5162,5406002,540
2020-05-132,5442,5442,5102,5152,0002,515
2020-05-122,5462,5462,5312,5356002,535
2020-05-112,5122,5282,5082,5271,0002,527
2020-05-082,5002,5102,5002,5011,2002,501
2020-05-072,4902,5002,4902,5006002,500
2020-05-012,4922,4992,4592,4909002,490
2020-04-302,5032,5032,4872,4874002,487
2020-04-282,5092,5092,4982,4984002,498
2020-04-272,5182,5182,4942,4948002,494
2020-04-242,4692,4692,4692,4691002,469
2020-04-232,4672,4672,4482,4482002,448
2020-04-222,4752,4752,4282,4471,0002,447
2020-04-212,4902,4902,4762,4806002,480
2020-04-202,4902,5192,4902,4906002,490
2020-04-172,4872,5292,4872,4901,4002,490
2020-04-162,5002,5002,4752,4871,7002,487
2020-04-152,5192,5192,5002,5051,3002,505
2020-04-142,4602,5002,4542,5001,2002,500
2020-04-132,4562,4582,4502,4581,3002,458
2020-04-102,4222,4452,4222,44010,4002,440
2020-04-092,4002,4202,3852,4191,1002,419
2020-04-082,3732,3732,3722,3737002,373
2020-04-072,3282,3802,3002,3801,9002,380
2020-04-062,3002,3302,3002,3282,0002,328
2020-04-032,3602,3712,3292,3297002,329
2020-04-022,3662,3792,3652,3652,2002,365
2020-04-012,4382,4382,4002,4131,3002,413
2020-03-312,4502,4502,4052,4081,6002,408
2020-03-302,5002,5002,4002,4514,8002,451
2020-03-272,5622,6842,5622,5805,8002,580
2020-03-262,5422,5922,5422,5622,3002,562
2020-03-252,5612,6492,5612,6201,7002,620
2020-03-242,4652,6572,4502,5592,1002,559
2020-03-232,4722,4752,4252,4652,8002,465
2020-03-192,4692,5032,4692,4722,1002,472
2020-03-182,4202,4692,4162,4698002,469
2020-03-172,3502,4492,3502,4013,0002,401
2020-03-162,4272,4552,4002,4512,3002,451
2020-03-132,3902,3912,3002,3317,2002,331
2020-03-122,5822,6212,4522,4614,4002,461
2020-03-112,6142,6892,6142,6419002,641
2020-03-102,6082,6302,4202,5744,4002,574
2020-03-092,7012,7252,6502,6583,2002,658
2020-03-062,8162,8162,7802,8131,5002,813
2020-03-052,8162,8162,8162,8161002,816
2020-03-042,8002,8352,8002,8114002,811
2020-03-032,8002,8492,7982,8499002,849
2020-03-022,7062,7552,6962,7302,2002,730
2020-02-282,8032,8442,7622,7624,1002,762
2020-02-272,8642,9132,8632,8659002,865
2020-02-262,8812,9242,8702,8852,8002,885
2020-02-252,9002,9392,8952,9231,9002,923
2020-02-212,9402,9402,9392,9405002,940
2020-02-202,9772,9772,9602,9605002,960
2020-02-192,9002,9602,9002,9601,2002,960
2020-02-182,9052,9102,9002,9051,1002,905
2020-02-172,9272,9402,9162,9162,4002,916
2020-02-142,9702,9802,9322,9442,1002,944
2020-02-133,0003,0252,9702,9702,8002,970
2020-02-123,0003,0002,9802,9956002,995
2020-02-102,9943,0002,9943,0001,3003,000
2020-02-073,0003,0303,0003,0159003,015
2020-02-063,0003,0403,0003,0301,3003,030
2020-02-052,9913,0452,9912,9981,0002,998
2020-02-042,9703,0052,9702,9881,1002,988
2020-02-032,9712,9902,9712,9741,4002,974
2020-01-312,9773,0102,9772,9979002,997
2020-01-303,0003,0052,9812,9812,1002,981
2020-01-293,0203,0353,0203,0209003,020
2020-01-283,0553,0553,0053,0052,5003,005
2020-01-273,0553,1053,0553,0751,5003,075
2020-01-243,0603,1453,0603,1054,1003,105
2020-01-233,0553,0653,0503,0606003,060
2020-01-223,0503,0653,0503,0608003,060
2020-01-213,0453,0753,0453,0601,2003,060
2020-01-203,0603,0603,0453,0451,1003,045
2020-01-173,0403,0703,0403,0702,6003,070
2020-01-163,0203,0403,0153,0409003,040
2020-01-153,0453,0453,0203,0402,8003,040
2020-01-143,0253,0453,0203,0451,8003,045
2020-01-103,0003,0203,0003,0208003,020
2020-01-093,0003,0152,9992,9997002,999
2020-01-082,9853,0002,9782,9851,4002,985
2020-01-073,0003,0002,9782,9901,7002,990
2020-01-062,9832,9902,9762,9909002,990

分割・併合履歴 ： なし