7472 (株)鳥羽洋行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,682	2,682	2,664	2,668	1,800	2,668
2021-12-29	2,690	2,690	2,653	2,675	1,600	2,675
2021-12-28	2,666	2,683	2,666	2,683	1,300	2,683
2021-12-27	2,682	2,682	2,655	2,678	1,500	2,678
2021-12-24	2,650	2,665	2,650	2,665	1,500	2,665
2021-12-23	2,640	2,650	2,640	2,650	1,500	2,650
2021-12-22	2,618	2,643	2,618	2,638	2,200	2,638
2021-12-21	2,622	2,622	2,590	2,611	2,100	2,611
2021-12-20	2,618	2,630	2,618	2,622	1,800	2,622
2021-12-17	2,616	2,620	2,615	2,618	1,800	2,618
2021-12-16	2,608	2,617	2,607	2,616	1,400	2,616
2021-12-15	2,585	2,608	2,564	2,608	4,400	2,608
2021-12-14	2,594	2,594	2,580	2,589	700	2,589
2021-12-13	2,599	2,599	2,571	2,593	1,100	2,593
2021-12-10	2,580	2,590	2,559	2,588	1,600	2,588
2021-12-09	2,570	2,570	2,554	2,569	800	2,569
2021-12-08	2,589	2,589	2,550	2,577	2,900	2,577
2021-12-07	2,562	2,593	2,550	2,589	1,300	2,589
2021-12-06	2,540	2,570	2,540	2,562	1,000	2,562
2021-12-03	2,576	2,576	2,533	2,539	4,000	2,539
2021-12-02	2,552	2,552	2,526	2,526	400	2,526
2021-12-01	2,567	2,567	2,517	2,552	1,400	2,552
2021-11-30	2,550	2,550	2,518	2,548	2,000	2,548
2021-11-29	2,533	2,578	2,514	2,526	4,900	2,526
2021-11-26	2,607	2,610	2,580	2,583	1,800	2,583
2021-11-25	2,598	2,621	2,592	2,607	3,100	2,607
2021-11-24	2,590	2,592	2,570	2,592	900	2,592
2021-11-22	2,580	2,597	2,566	2,590	1,700	2,590
2021-11-19	2,570	2,572	2,570	2,572	1,200	2,572
2021-11-18	2,570	2,570	2,561	2,561	300	2,561
2021-11-17	2,576	2,576	2,560	2,560	800	2,560
2021-11-16	2,580	2,587	2,552	2,576	3,200	2,576
2021-11-15	2,583	2,583	2,564	2,582	2,500	2,582
2021-11-12	2,560	2,580	2,560	2,560	3,400	2,560
2021-11-11	2,550	2,570	2,550	2,550	3,300	2,550
2021-11-10	2,576	2,585	2,555	2,556	4,200	2,556
2021-11-09	2,527	2,570	2,527	2,561	3,600	2,561
2021-11-08	2,536	2,548	2,527	2,527	2,800	2,527
2021-11-05	2,530	2,554	2,518	2,524	7,500	2,524
2021-11-04	2,467	2,485	2,467	2,471	1,000	2,471
2021-11-02	2,470	2,490	2,470	2,470	700	2,470
2021-11-01	2,481	2,481	2,470	2,470	400	2,470
2021-10-29	2,499	2,499	2,467	2,467	1,400	2,467
2021-10-28	2,484	2,499	2,480	2,499	1,100	2,499
2021-10-27	2,490	2,490	2,485	2,486	500	2,486
2021-10-26	2,500	2,501	2,497	2,498	2,700	2,498
2021-10-25	2,495	2,500	2,471	2,499	1,800	2,499
2021-10-22	2,470	2,492	2,460	2,492	2,200	2,492
2021-10-21	2,481	2,488	2,474	2,487	800	2,487
2021-10-20	2,480	2,493	2,480	2,493	1,500	2,493
2021-10-19	2,508	2,508	2,490	2,490	1,900	2,490
2021-10-18	2,489	2,495	2,485	2,494	1,100	2,494
2021-10-15	2,482	2,499	2,480	2,499	3,800	2,499
2021-10-14	2,480	2,491	2,476	2,485	1,400	2,485
2021-10-13	2,463	2,519	2,459	2,486	3,000	2,486
2021-10-12	2,471	2,471	2,460	2,463	2,000	2,463
2021-10-11	2,468	2,481	2,461	2,471	2,000	2,471
2021-10-08	2,466	2,475	2,465	2,468	1,700	2,468
2021-10-07	2,462	2,481	2,450	2,473	6,500	2,473
2021-10-06	2,468	2,476	2,461	2,462	1,500	2,462
2021-10-05	2,468	2,468	2,460	2,468	3,800	2,468
2021-10-04	2,502	2,535	2,468	2,469	5,600	2,469
2021-10-01	2,526	2,529	2,501	2,502	3,200	2,502
2021-09-30	2,550	2,550	2,525	2,526	3,500	2,526
2021-09-29	2,527	2,553	2,520	2,547	5,700	2,547
2021-09-28	2,548	2,570	2,547	2,548	18,800	2,548
2021-09-27	2,561	2,565	2,552	2,565	4,700	2,565
2021-09-24	2,531	2,557	2,531	2,552	2,000	2,552
2021-09-22	2,550	2,550	2,528	2,528	3,900	2,528
2021-09-21	2,550	2,550	2,536	2,550	4,400	2,550
2021-09-17	2,549	2,564	2,548	2,563	2,100	2,563
2021-09-16	2,552	2,567	2,548	2,553	2,100	2,553
2021-09-15	2,557	2,566	2,552	2,566	3,000	2,566
2021-09-14	2,550	2,566	2,548	2,566	3,200	2,566
2021-09-13	2,527	2,549	2,520	2,549	5,500	2,549
2021-09-10	2,525	2,547	2,525	2,547	2,100	2,547
2021-09-09	2,530	2,555	2,519	2,525	4,500	2,525
2021-09-08	2,535	2,550	2,530	2,535	3,800	2,535
2021-09-07	2,526	2,535	2,515	2,533	3,200	2,533
2021-09-06	2,525	2,525	2,500	2,508	4,500	2,508
2021-09-03	2,500	2,514	2,500	2,505	3,800	2,505
2021-09-02	2,494	2,500	2,478	2,490	9,300	2,490
2021-09-01	2,511	2,529	2,480	2,480	16,000	2,480
2021-08-31	2,490	2,532	2,489	2,511	9,200	2,511
2021-08-30	2,562	2,563	2,450	2,544	13,900	2,544
2021-08-27	2,590	2,610	2,550	2,577	7,200	2,577
2021-08-26	2,632	2,640	2,632	2,640	900	2,640
2021-08-25	2,659	2,659	2,630	2,630	300	2,630
2021-08-24	2,628	2,659	2,620	2,659	1,400	2,659
2021-08-23	2,632	2,638	2,628	2,628	500	2,628
2021-08-20	2,649	2,649	2,632	2,632	500	2,632
2021-08-19	2,627	2,649	2,627	2,649	300	2,649
2021-08-18	2,635	2,649	2,631	2,631	500	2,631
2021-08-17	2,643	2,652	2,630	2,652	400	2,652
2021-08-16	2,678	2,678	2,643	2,648	1,300	2,648
2021-08-13	2,625	2,688	2,625	2,678	800	2,678
2021-08-12	2,611	2,625	2,611	2,625	300	2,625
2021-08-11	2,641	2,641	2,611	2,611	1,200	2,611
2021-08-10	2,616	2,642	2,616	2,642	800	2,642
2021-08-06	2,594	2,616	2,594	2,616	700	2,616
2021-08-05	2,601	2,601	2,593	2,593	500	2,593
2021-08-04	2,661	2,661	2,560	2,630	1,500	2,630
2021-08-03	2,645	2,670	2,596	2,661	3,200	2,661
2021-08-02	2,659	2,659	2,600	2,653	2,200	2,653
2021-07-30	2,679	2,679	2,610	2,672	1,700	2,672
2021-07-29	2,681	2,681	2,630	2,680	1,700	2,680
2021-07-28	2,693	2,693	2,670	2,688	900	2,688
2021-07-27	2,700	2,713	2,696	2,700	800	2,700
2021-07-26	2,696	2,714	2,696	2,697	800	2,697
2021-07-21	2,694	2,710	2,692	2,696	900	2,696
2021-07-20	2,690	2,724	2,690	2,694	1,500	2,694
2021-07-19	2,730	2,730	2,716	2,727	700	2,727
2021-07-16	2,715	2,732	2,715	2,732	1,200	2,732
2021-07-15	2,732	2,737	2,723	2,725	9,900	2,725
2021-07-14	2,670	2,686	2,670	2,686	1,500	2,686
2021-07-13	2,653	2,684	2,653	2,679	2,800	2,679
2021-07-12	2,643	2,653	2,643	2,653	1,000	2,653
2021-07-09	2,629	2,644	2,626	2,641	1,600	2,641
2021-07-08	2,635	2,649	2,635	2,647	1,000	2,647
2021-07-07	2,641	2,641	2,640	2,640	600	2,640
2021-07-06	2,630	2,649	2,630	2,649	1,300	2,649
2021-07-05	2,636	2,648	2,636	2,640	1,800	2,640
2021-07-02	2,628	2,629	2,628	2,629	400	2,629
2021-07-01	2,625	2,628	2,617	2,628	800	2,628
2021-06-30	2,625	2,625	2,611	2,625	800	2,625
2021-06-29	2,630	2,630	2,608	2,626	1,400	2,626
2021-06-28	2,649	2,649	2,626	2,636	4,800	2,636
2021-06-25	2,614	2,629	2,614	2,629	1,800	2,629
2021-06-24	2,610	2,614	2,607	2,614	300	2,614
2021-06-23	2,602	2,619	2,602	2,610	900	2,610
2021-06-22	2,610	2,625	2,600	2,601	2,300	2,601
2021-06-21	2,596	2,599	2,590	2,598	1,100	2,598
2021-06-18	2,596	2,597	2,595	2,597	600	2,597
2021-06-17	2,595	2,599	2,591	2,599	1,200	2,599
2021-06-16	2,600	2,600	2,586	2,586	600	2,586
2021-06-15	2,619	2,619	2,594	2,594	1,600	2,594
2021-06-14	2,620	2,622	2,616	2,622	900	2,622
2021-06-11	2,609	2,619	2,606	2,613	1,400	2,613
2021-06-10	2,606	2,609	2,606	2,609	1,100	2,609
2021-06-09	2,627	2,627	2,600	2,609	1,200	2,609
2021-06-08	2,563	2,649	2,561	2,627	4,200	2,627
2021-06-07	2,566	2,572	2,563	2,563	700	2,563
2021-06-04	2,559	2,564	2,558	2,564	1,600	2,564
2021-06-03	2,551	2,559	2,551	2,559	1,200	2,559
2021-06-02	2,549	2,550	2,549	2,550	300	2,550
2021-06-01	2,555	2,555	2,547	2,547	1,000	2,547
2021-05-31	2,551	2,554	2,548	2,554	800	2,554
2021-05-28	2,547	2,554	2,547	2,551	400	2,551
2021-05-27	2,547	2,560	2,547	2,548	800	2,548
2021-05-26	2,550	2,561	2,550	2,559	1,200	2,559
2021-05-25	2,552	2,561	2,552	2,558	500	2,558
2021-05-24	2,546	2,570	2,546	2,570	1,900	2,570
2021-05-21	2,551	2,562	2,545	2,546	3,400	2,546
2021-05-20	2,552	2,561	2,551	2,551	800	2,551
2021-05-19	2,570	2,570	2,550	2,552	2,600	2,552
2021-05-18	2,569	2,580	2,558	2,569	1,400	2,569
2021-05-17	2,590	2,590	2,575	2,575	1,600	2,575
2021-05-14	2,566	2,605	2,566	2,594	2,000	2,594
2021-05-13	2,560	2,566	2,560	2,566	700	2,566
2021-05-12	2,570	2,575	2,560	2,575	1,500	2,575
2021-05-11	2,570	2,579	2,570	2,575	300	2,575
2021-05-10	2,565	2,583	2,565	2,565	500	2,565
2021-05-07	2,563	2,565	2,550	2,565	1,500	2,565
2021-05-06	2,568	2,584	2,560	2,563	1,300	2,563
2021-04-30	2,551	2,568	2,551	2,568	500	2,568
2021-04-28	2,555	2,567	2,550	2,564	1,600	2,564
2021-04-27	2,552	2,569	2,552	2,565	700	2,565
2021-04-26	2,552	2,572	2,552	2,553	1,700	2,553
2021-04-23	2,565	2,575	2,552	2,552	1,900	2,552
2021-04-22	2,562	2,587	2,562	2,565	1,800	2,565
2021-04-21	2,598	2,598	2,561	2,561	1,900	2,561
2021-04-20	2,586	2,600	2,586	2,598	1,200	2,598
2021-04-19	2,587	2,595	2,586	2,594	2,000	2,594
2021-04-16	2,574	2,587	2,574	2,587	1,400	2,587
2021-04-15	2,572	2,572	2,561	2,572	1,900	2,572
2021-04-14	2,557	2,574	2,557	2,573	1,100	2,573
2021-04-13	2,556	2,571	2,555	2,556	1,200	2,556
2021-04-12	2,556	2,570	2,556	2,556	1,300	2,556
2021-04-09	2,555	2,587	2,551	2,556	2,800	2,556
2021-04-08	2,560	2,564	2,556	2,556	1,300	2,556
2021-04-07	2,554	2,560	2,550	2,560	2,800	2,560
2021-04-06	2,558	2,587	2,553	2,554	2,400	2,554
2021-04-05	2,564	2,566	2,558	2,558	1,900	2,558
2021-04-02	2,561	2,568	2,550	2,564	4,500	2,564
2021-04-01	2,575	2,579	2,562	2,562	1,500	2,562
2021-03-31	2,562	2,575	2,562	2,575	1,300	2,575
2021-03-30	2,552	2,585	2,552	2,563	4,600	2,563
2021-03-29	2,644	2,699	2,643	2,649	4,700	2,649
2021-03-26	2,648	2,649	2,637	2,644	6,700	2,644
2021-03-25	2,640	2,667	2,640	2,650	1,800	2,650
2021-03-24	2,665	2,665	2,632	2,640	1,100	2,640
2021-03-23	2,665	2,700	2,660	2,665	5,300	2,665
2021-03-22	2,638	2,665	2,629	2,665	5,800	2,665
2021-03-19	2,635	2,650	2,635	2,635	1,900	2,635
2021-03-18	2,626	2,648	2,626	2,635	800	2,635
2021-03-17	2,623	2,646	2,621	2,625	5,300	2,625
2021-03-16	2,625	2,640	2,620	2,639	4,900	2,639
2021-03-15	2,580	2,629	2,580	2,600	5,500	2,600
2021-03-12	2,583	2,600	2,579	2,584	2,000	2,584
2021-03-11	2,575	2,599	2,575	2,583	900	2,583
2021-03-10	2,586	2,595	2,575	2,575	2,100	2,575
2021-03-09	2,575	2,590	2,565	2,575	2,200	2,575
2021-03-08	2,590	2,590	2,570	2,575	4,500	2,575
2021-03-05	2,595	2,595	2,586	2,590	1,200	2,590
2021-03-04	2,593	2,606	2,593	2,598	1,300	2,598
2021-03-03	2,599	2,599	2,592	2,595	1,000	2,595
2021-03-02	2,584	2,603	2,581	2,603	1,100	2,603
2021-03-01	2,600	2,619	2,581	2,590	2,300	2,590
2021-02-26	2,620	2,620	2,598	2,598	2,400	2,598
2021-02-25	2,610	2,620	2,605	2,610	2,000	2,610
2021-02-24	2,620	2,625	2,610	2,610	3,000	2,610
2021-02-22	2,615	2,617	2,614	2,614	1,100	2,614
2021-02-19	2,620	2,622	2,615	2,617	1,300	2,617
2021-02-18	2,650	2,650	2,635	2,635	1,800	2,635
2021-02-17	2,660	2,660	2,650	2,657	2,600	2,657
2021-02-16	2,665	2,665	2,665	2,665	1,200	2,665
2021-02-15	2,680	2,700	2,666	2,666	3,300	2,666
2021-02-12	2,700	2,700	2,700	2,700	900	2,700
2021-02-10	2,741	2,741	2,705	2,710	1,400	2,710
2021-02-09	2,716	2,765	2,716	2,741	1,000	2,741
2021-02-08	2,690	2,774	2,690	2,716	1,700	2,716
2021-02-05	2,710	2,795	2,686	2,700	2,500	2,700
2021-02-04	2,693	2,710	2,684	2,710	3,300	2,710
2021-02-03	2,657	2,695	2,657	2,693	500	2,693
2021-02-02	2,649	2,693	2,641	2,657	500	2,657
2021-02-01	2,660	2,700	2,660	2,699	800	2,699
2021-01-29	2,660	2,660	2,650	2,660	500	2,660
2021-01-28	2,641	2,666	2,641	2,666	500	2,666
2021-01-27	2,643	2,670	2,643	2,670	300	2,670
2021-01-26	2,660	2,670	2,650	2,670	800	2,670
2021-01-25	2,660	2,660	2,640	2,660	500	2,660
2021-01-22	2,657	2,657	2,647	2,647	600	2,647
2021-01-21	2,635	2,660	2,635	2,657	800	2,657
2021-01-20	2,636	2,639	2,635	2,635	600	2,635
2021-01-19	-	-	-	2,649	-	2,649
2021-01-18	2,621	2,649	2,621	2,649	500	2,649
2021-01-15	2,653	2,653	2,621	2,621	1,100	2,621
2021-01-14	2,647	2,652	2,625	2,652	1,300	2,652
2021-01-13	2,620	2,649	2,620	2,634	1,100	2,634
2021-01-12	2,646	2,646	2,628	2,628	600	2,628
2021-01-08	2,576	2,600	2,576	2,600	900	2,600
2021-01-07	2,570	2,581	2,570	2,576	2,400	2,576
2021-01-06	2,566	2,566	2,566	2,566	300	2,566
2021-01-05	2,580	2,580	2,565	2,570	1,500	2,570
2021-01-04	2,560	2,561	2,560	2,561	700	2,561

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 [2021年度]

7472 (株)鳥羽洋行の時系列データ [2021年度]