7472 (株)鳥羽洋行の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,420	2,420	2,420	2,420	500	2,420
2007-12-27	2,410	2,420	2,410	2,415	1,500	2,415
2007-12-26	2,400	2,420	2,400	2,410	1,100	2,410
2007-12-25	2,390	2,405	2,390	2,400	1,700	2,400
2007-12-21	2,385	2,395	2,385	2,395	1,100	2,395
2007-12-20	2,385	2,410	2,385	2,410	900	2,410
2007-12-19	2,380	2,390	2,375	2,380	10,300	2,380
2007-12-18	2,390	2,390	2,350	2,380	8,900	2,380
2007-12-17	2,390	2,390	2,375	2,390	13,700	2,390
2007-12-14	2,395	2,395	2,335	2,380	12,800	2,380
2007-12-13	2,400	2,400	2,390	2,390	3,500	2,390
2007-12-12	2,390	2,395	2,385	2,390	7,100	2,390
2007-12-11	2,395	2,410	2,395	2,400	400	2,400
2007-12-10	2,395	2,400	2,395	2,400	1,100	2,400
2007-12-07	2,390	2,400	2,390	2,400	3,200	2,400
2007-12-06	2,400	2,405	2,385	2,395	7,900	2,395
2007-12-05	2,380	2,400	2,380	2,395	5,900	2,395
2007-12-04	2,395	2,400	2,385	2,390	8,300	2,390
2007-12-03	2,425	2,425	2,375	2,390	7,300	2,390
2007-11-30	2,420	2,435	2,420	2,425	2,600	2,425
2007-11-29	2,410	2,430	2,410	2,420	2,900	2,420
2007-11-28	2,415	2,420	2,405	2,405	5,800	2,405
2007-11-27	2,410	2,425	2,400	2,410	6,600	2,410
2007-11-26	2,375	2,400	2,375	2,400	4,600	2,400
2007-11-22	2,375	2,375	2,340	2,370	3,600	2,370
2007-11-21	2,420	2,420	2,400	2,400	2,200	2,400
2007-11-20	2,410	2,410	2,390	2,410	6,200	2,410
2007-11-19	2,405	2,420	2,405	2,420	200	2,420
2007-11-16	2,435	2,435	2,405	2,410	4,500	2,410
2007-11-15	2,430	2,450	2,430	2,450	10,800	2,450
2007-11-14	2,420	2,430	2,420	2,425	3,400	2,425
2007-11-13	2,410	2,415	2,410	2,415	500	2,415
2007-11-12	2,410	2,420	2,410	2,420	6,300	2,420
2007-11-09	2,460	2,465	2,460	2,460	1,400	2,460
2007-11-08	2,465	2,465	2,460	2,460	1,000	2,460
2007-11-07	2,500	2,515	2,500	2,500	9,400	2,500
2007-11-06	2,485	2,500	2,485	2,500	2,700	2,500
2007-11-05	2,480	2,520	2,480	2,500	700	2,500
2007-11-02	2,525	2,525	2,500	2,505	3,300	2,505
2007-11-01	2,525	2,530	2,520	2,525	2,800	2,525
2007-10-31	2,505	2,525	2,490	2,525	3,100	2,525
2007-10-30	2,545	2,545	2,500	2,520	6,900	2,520
2007-10-29	2,520	2,545	2,520	2,545	1,000	2,545
2007-10-26	2,520	2,520	2,520	2,520	800	2,520
2007-10-25	2,505	2,515	2,505	2,515	800	2,515
2007-10-24	2,505	2,530	2,505	2,530	1,100	2,530
2007-10-23	2,485	2,545	2,485	2,545	400	2,545
2007-10-22	2,475	2,500	2,475	2,485	3,200	2,485
2007-10-19	2,520	2,520	2,490	2,515	9,900	2,515
2007-10-18	2,515	2,520	2,515	2,520	3,800	2,520
2007-10-17	2,510	2,520	2,510	2,520	400	2,520
2007-10-16	2,515	2,530	2,510	2,530	1,100	2,530
2007-10-15	2,550	2,550	2,525	2,525	6,400	2,525
2007-10-12	2,500	2,515	2,500	2,515	2,800	2,515
2007-10-11	2,505	2,545	2,500	2,530	2,800	2,530
2007-10-10	2,490	2,500	2,490	2,500	5,700	2,500
2007-10-09	2,495	2,500	2,480	2,485	10,600	2,485
2007-10-05	2,500	2,505	2,490	2,490	2,500	2,490
2007-10-04	2,495	2,505	2,495	2,505	500	2,505
2007-10-03	2,480	2,505	2,480	2,505	2,500	2,505
2007-10-02	2,480	2,500	2,475	2,500	4,100	2,500
2007-10-01	2,500	2,500	2,500	2,500	4,900	2,500
2007-09-28	2,450	2,500	2,450	2,500	400	2,500
2007-09-27	2,415	2,450	2,415	2,450	4,000	2,450
2007-09-26	2,410	2,420	2,410	2,415	2,700	2,415
2007-09-25	2,455	2,465	2,350	2,410	9,500	2,410
2007-09-21	2,450	2,450	2,450	2,450	500	2,450
2007-09-20	2,480	2,500	2,470	2,500	2,700	2,500
2007-09-19	2,535	2,535	2,495	2,510	4,200	2,510
2007-09-18	2,485	2,550	2,485	2,550	6,000	2,550
2007-09-14	2,460	2,480	2,460	2,480	3,300	2,480
2007-09-13	2,460	2,460	2,460	2,460	3,100	2,460
2007-09-12	2,450	2,475	2,450	2,460	4,100	2,460
2007-09-11	2,455	2,470	2,440	2,470	8,200	2,470
2007-09-10	2,475	2,475	2,450	2,455	3,500	2,455
2007-09-07	2,485	2,485	2,485	2,485	1,200	2,485
2007-09-06	2,480	2,485	2,480	2,485	1,500	2,485
2007-09-05	2,500	2,500	2,475	2,500	1,800	2,500
2007-09-04	2,505	2,510	2,500	2,500	5,700	2,500
2007-09-03	2,510	2,510	2,500	2,500	1,400	2,500
2007-08-31	2,500	2,510	2,500	2,510	5,400	2,510
2007-08-30	2,480	2,495	2,480	2,495	200	2,495
2007-08-29	2,490	2,490	2,455	2,460	2,000	2,460
2007-08-28	2,510	2,510	2,500	2,500	800	2,500
2007-08-27	2,505	2,505	2,505	2,505	400	2,505
2007-08-24	2,515	2,515	2,505	2,505	200	2,505
2007-08-23	2,500	2,500	2,500	2,500	1,100	2,500
2007-08-22	2,440	2,490	2,430	2,490	4,000	2,490
2007-08-21	2,480	2,480	2,480	2,480	600	2,480
2007-08-20	2,515	2,515	2,450	2,480	2,000	2,480
2007-08-17	2,500	2,500	2,390	2,395	16,600	2,395
2007-08-16	2,500	2,540	2,480	2,480	600	2,480
2007-08-15	2,585	2,585	2,570	2,580	1,500	2,580
2007-08-14	2,515	2,515	2,510	2,510	200	2,510
2007-08-13	2,460	2,540	2,460	2,505	1,900	2,505
2007-08-10	2,535	2,540	2,450	2,460	9,700	2,460
2007-08-09	2,600	2,600	2,580	2,580	4,900	2,580
2007-08-08	2,600	2,600	2,600	2,600	1,200	2,600
2007-08-07	2,600	2,600	2,600	2,600	400	2,600
2007-08-06	2,600	2,600	2,600	2,600	100	2,600
2007-08-03	2,555	2,600	2,555	2,600	3,500	2,600
2007-08-02	2,605	2,605	2,595	2,595	500	2,595
2007-08-01	2,650	2,650	2,605	2,605	1,600	2,605
2007-07-31	2,605	2,650	2,600	2,650	2,700	2,650
2007-07-30	2,590	2,600	2,550	2,600	10,100	2,600
2007-07-27	2,700	2,700	2,680	2,680	4,500	2,680
2007-07-26	2,705	2,710	2,700	2,700	3,200	2,700
2007-07-25	2,700	2,700	2,700	2,700	700	2,700
2007-07-24	2,710	2,720	2,700	2,700	2,300	2,700
2007-07-23	2,700	2,710	2,690	2,710	1,900	2,710
2007-07-20	2,675	2,710	2,675	2,710	5,400	2,710
2007-07-19	2,700	2,700	2,690	2,700	12,100	2,700
2007-07-18	2,690	2,690	2,660	2,665	800	2,665
2007-07-17	2,700	2,700	2,670	2,690	4,200	2,690
2007-07-13	2,650	2,675	2,650	2,675	900	2,675
2007-07-12	2,645	2,670	2,645	2,670	2,900	2,670
2007-07-11	2,655	2,655	2,645	2,650	1,800	2,650
2007-07-10	2,680	2,680	2,645	2,670	5,000	2,670
2007-07-09	2,685	2,685	2,660	2,680	1,200	2,680
2007-07-06	2,690	2,690	2,680	2,680	2,200	2,680
2007-07-05	2,670	2,670	2,665	2,670	1,100	2,670
2007-07-04	2,665	2,670	2,665	2,670	400	2,670
2007-07-03	2,675	2,675	2,655	2,655	300	2,655
2007-07-02	2,695	2,695	2,690	2,690	4,500	2,690
2007-06-29	2,690	2,690	2,690	2,690	300	2,690
2007-06-28	2,670	2,670	2,670	2,670	500	2,670
2007-06-27	2,675	2,675	2,670	2,670	600	2,670
2007-06-26	2,745	2,745	2,665	2,665	10,000	2,665
2007-06-25	2,635	2,665	2,635	2,665	3,600	2,665
2007-06-22	2,645	2,655	2,645	2,655	1,300	2,655
2007-06-21	2,635	2,640	2,630	2,640	3,700	2,640
2007-06-20	2,640	2,650	2,640	2,640	1,500	2,640
2007-06-19	2,635	2,640	2,635	2,640	2,600	2,640
2007-06-18	2,635	2,635	2,630	2,635	2,700	2,635
2007-06-15	2,675	2,675	2,630	2,630	2,100	2,630
2007-06-14	2,645	2,660	2,640	2,660	1,000	2,660
2007-06-13	2,645	2,645	2,645	2,645	400	2,645
2007-06-12	2,660	2,660	2,640	2,640	700	2,640
2007-06-11	2,645	2,660	2,645	2,660	2,400	2,660
2007-06-08	2,630	2,630	2,620	2,620	2,700	2,620
2007-06-07	2,620	2,625	2,620	2,625	2,500	2,625
2007-06-06	2,620	2,630	2,620	2,620	3,300	2,620
2007-06-05	2,620	2,625	2,620	2,625	1,700	2,625
2007-06-04	2,600	2,640	2,600	2,630	3,400	2,630
2007-06-01	2,635	2,635	2,580	2,580	4,700	2,580
2007-05-31	2,585	2,630	2,585	2,630	1,200	2,630
2007-05-30	2,610	2,610	2,605	2,610	2,600	2,610
2007-05-29	2,570	2,615	2,560	2,615	19,300	2,615
2007-05-28	2,615	2,615	2,610	2,610	1,000	2,610
2007-05-25	2,605	2,615	2,605	2,615	1,200	2,615
2007-05-24	2,640	2,670	2,615	2,615	4,300	2,615
2007-05-23	2,640	2,650	2,625	2,640	1,600	2,640
2007-05-22	2,645	2,680	2,620	2,670	7,400	2,670
2007-05-21	2,600	2,680	2,600	2,655	21,100	2,655
2007-05-18	2,600	2,600	2,600	2,600	4,600	2,600
2007-05-17	2,560	2,620	2,560	2,600	5,700	2,600
2007-05-16	2,560	2,600	2,560	2,600	1,600	2,600
2007-05-15	2,600	2,630	2,600	2,600	5,800	2,600
2007-05-14	2,530	2,565	2,510	2,560	3,100	2,560
2007-05-11	2,535	2,535	2,530	2,535	1,200	2,535
2007-05-10	2,530	2,550	2,520	2,535	6,500	2,535
2007-05-09	2,515	2,550	2,515	2,520	4,700	2,520
2007-05-08	2,615	2,615	2,500	2,500	6,500	2,500
2007-05-07	2,595	2,600	2,585	2,600	4,700	2,600
2007-05-02	2,565	2,600	2,565	2,585	2,300	2,585
2007-05-01	2,505	2,540	2,505	2,540	1,000	2,540
2007-04-27	2,500	2,500	2,495	2,500	1,400	2,500
2007-04-26	2,490	2,490	2,485	2,485	400	2,485
2007-04-25	2,495	2,495	2,475	2,475	200	2,475
2007-04-24	2,500	2,500	2,480	2,500	4,200	2,500
2007-04-23	2,510	2,510	2,500	2,500	10,600	2,500
2007-04-20	2,505	2,520	2,500	2,520	700	2,520
2007-04-19	2,475	2,500	2,475	2,500	1,000	2,500
2007-04-18	2,480	2,500	2,475	2,485	1,400	2,485
2007-04-17	2,505	2,510	2,505	2,505	2,300	2,505
2007-04-16	2,560	2,560	2,500	2,500	3,200	2,500
2007-04-13	2,580	2,580	2,495	2,525	6,900	2,525
2007-04-12	2,615	2,615	2,600	2,610	2,500	2,610
2007-04-11	2,635	2,645	2,615	2,615	4,600	2,615
2007-04-10	2,655	2,660	2,620	2,635	3,300	2,635
2007-04-09	2,670	2,695	2,665	2,665	3,300	2,665
2007-04-06	2,680	2,700	2,680	2,700	1,100	2,700
2007-04-05	2,705	2,705	2,695	2,695	3,500	2,695
2007-04-04	2,690	2,700	2,685	2,690	2,100	2,690
2007-04-03	2,680	2,715	2,680	2,695	3,000	2,695
2007-04-02	2,715	2,720	2,675	2,675	8,200	2,675
2007-03-30	2,655	2,695	2,655	2,695	1,900	2,695
2007-03-29	2,670	2,670	2,625	2,650	5,800	2,650
2007-03-28	2,690	2,695	2,670	2,675	5,500	2,675
2007-03-27	2,650	2,690	2,650	2,690	6,300	2,690
2007-03-26	2,720	2,750	2,705	2,750	10,500	2,750
2007-03-23	2,730	2,730	2,700	2,705	5,100	2,705
2007-03-22	2,735	2,735	2,685	2,730	6,700	2,730
2007-03-20	2,695	2,720	2,685	2,720	5,200	2,720
2007-03-19	2,685	2,695	2,680	2,695	4,500	2,695
2007-03-16	2,665	2,685	2,660	2,680	1,600	2,680
2007-03-15	2,675	2,680	2,645	2,655	4,800	2,655
2007-03-14	2,655	2,655	2,630	2,635	2,900	2,635
2007-03-13	2,670	2,670	2,665	2,665	700	2,665
2007-03-12	2,650	2,670	2,650	2,670	2,100	2,670
2007-03-09	2,650	2,685	2,640	2,645	6,000	2,645
2007-03-08	2,615	2,645	2,615	2,645	1,100	2,645
2007-03-07	2,650	2,670	2,610	2,610	7,000	2,610
2007-03-06	2,570	2,600	2,530	2,580	7,100	2,580
2007-03-05	2,680	2,680	2,590	2,600	10,200	2,600
2007-03-02	2,650	2,690	2,650	2,685	4,300	2,685
2007-03-01	2,700	2,700	2,640	2,690	5,700	2,690
2007-02-28	2,600	2,725	2,585	2,710	22,300	2,710
2007-02-27	2,730	2,745	2,725	2,725	6,700	2,725
2007-02-26	2,695	2,730	2,695	2,720	4,200	2,720
2007-02-23	2,660	2,680	2,660	2,680	5,900	2,680
2007-02-22	2,630	2,670	2,630	2,660	8,000	2,660
2007-02-21	2,625	2,635	2,625	2,630	3,000	2,630
2007-02-20	2,645	2,645	2,620	2,625	3,200	2,625
2007-02-19	2,620	2,650	2,615	2,620	4,200	2,620
2007-02-16	2,620	2,620	2,605	2,620	2,200	2,620
2007-02-15	2,595	2,635	2,595	2,620	8,300	2,620
2007-02-14	2,610	2,610	2,590	2,590	1,700	2,590
2007-02-13	2,600	2,620	2,600	2,600	5,600	2,600
2007-02-09	2,615	2,650	2,615	2,620	3,300	2,620
2007-02-08	2,600	2,670	2,600	2,615	6,600	2,615
2007-02-07	2,610	2,610	2,600	2,610	1,000	2,610
2007-02-06	2,600	2,615	2,590	2,600	9,600	2,600
2007-02-05	2,545	2,605	2,545	2,605	7,700	2,605
2007-02-02	2,510	2,540	2,510	2,540	3,900	2,540
2007-02-01	2,540	2,540	2,510	2,540	1,000	2,540
2007-01-31	2,495	2,550	2,495	2,550	5,400	2,550
2007-01-30	2,485	2,500	2,485	2,495	5,800	2,495
2007-01-29	2,485	2,495	2,470	2,480	5,300	2,480
2007-01-26	2,475	2,490	2,465	2,485	4,300	2,485
2007-01-25	2,495	2,500	2,475	2,475	5,000	2,475
2007-01-24	2,470	2,505	2,470	2,505	6,100	2,505
2007-01-23	2,460	2,470	2,450	2,465	4,300	2,465
2007-01-22	2,460	2,470	2,460	2,460	3,100	2,460
2007-01-19	2,465	2,470	2,465	2,465	2,000	2,465
2007-01-18	2,475	2,475	2,455	2,470	1,300	2,470
2007-01-17	2,455	2,480	2,455	2,480	1,200	2,480
2007-01-16	2,465	2,485	2,460	2,485	500	2,485
2007-01-15	2,500	2,500	2,450	2,485	10,000	2,485
2007-01-12	2,460	2,490	2,460	2,490	5,000	2,490
2007-01-11	2,465	2,470	2,460	2,460	1,500	2,460
2007-01-10	2,490	2,490	2,440	2,460	3,700	2,460
2007-01-09	2,450	2,495	2,450	2,490	5,000	2,490
2007-01-05	2,450	2,450	2,440	2,450	5,000	2,450
2007-01-04	2,455	2,465	2,450	2,450	2,000	2,450

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 [2007年度]

7472 (株)鳥羽洋行の時系列データ [2007年度]