1. HOME >
  2. 株価時系列 >
  3. 7472 >
  4. 2011年

7472 (株)鳥羽洋行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291,5301,5351,5301,5352001,535
2011-12-281,5301,5301,5301,5301001,530
2011-12-261,5261,5261,5261,5262001,526
2011-12-151,6201,6201,5031,5033,3001,503
2011-12-141,5831,6001,5601,6006001,600
2011-12-131,5641,5641,5601,5602001,560
2011-12-121,5241,5241,5241,5241001,524
2011-12-091,5201,5201,5031,5032001,503
2011-12-081,5051,5051,5001,5002001,500
2011-12-071,5051,5051,5001,5053001,505
2011-12-061,5001,5051,5001,5056001,505
2011-12-051,5001,5001,5001,5002001,500
2011-12-021,5151,5151,5001,5046001,504
2011-12-011,5261,5501,5261,5501,6001,550
2011-11-301,5001,5251,5001,525131,0001,525
2011-11-291,4601,5001,4601,50020,7001,500
2011-11-281,5001,5001,5001,5002,0001,500
2011-11-251,5001,5001,5001,5001,3001,500
2011-11-241,5301,5311,5001,5002,2001,500
2011-11-221,5391,5401,5391,5397001,539
2011-11-211,5391,5401,5391,5405001,540
2011-11-181,5401,5401,5401,5406001,540
2011-11-171,5301,5391,5291,5394001,539
2011-11-161,5351,5351,5351,5351001,535
2011-11-151,5401,5401,5391,5392,7001,539
2011-11-141,5401,5701,5391,5701,7001,570
2011-11-111,5401,5401,5201,5201,3001,520
2011-11-101,5251,5351,5251,5352001,535
2011-11-091,5351,5351,4611,4614001,461
2011-11-081,5301,5301,5301,5301001,530
2011-11-071,5401,5401,5301,5303001,530
2011-11-041,5351,5401,5351,5403001,540
2011-11-021,5601,5601,5301,5306001,530
2011-11-011,5601,5601,5401,5401,2001,540
2011-10-311,5601,5601,5601,5601,0001,560
2011-10-281,5601,5601,5601,5601,5001,560
2011-10-271,5601,5601,5601,5604,2001,560
2011-10-261,5601,5601,5601,5608001,560
2011-10-211,5201,5601,5201,5603001,560
2011-10-201,5601,5601,5601,5602001,560
2011-10-171,6201,6201,5601,6203,1001,620
2011-10-141,5801,6101,5801,6108001,610
2011-10-131,5501,5551,5501,5556001,555
2011-10-121,5501,5501,5501,5504001,550
2011-10-111,5301,5301,5201,5309001,530
2011-10-051,5201,5201,5201,5205001,520
2011-10-041,5201,5201,5201,5201,0001,520
2011-10-031,5321,5321,5001,5001,4001,500
2011-09-301,5001,5321,5001,5326001,532
2011-09-261,5001,5001,5001,5006001,500
2011-09-211,5001,5001,5001,5004,0001,500
2011-09-201,4481,5151,4481,5001,4001,500
2011-09-151,6201,6201,5981,5982,4001,598
2011-09-141,5301,5451,5201,5451,4001,545
2011-09-131,5301,5301,5301,5303001,530
2011-09-121,5301,5301,5001,5003001,500
2011-09-091,5401,5401,5301,5301,7001,530
2011-09-081,4641,5001,4601,5003,8001,500
2011-09-071,4101,4101,4051,4052001,405
2011-09-061,4061,4061,4051,4054001,405
2011-09-011,4411,4411,4251,4254001,425
2011-08-291,4411,4411,4411,4417001,441
2011-08-231,4411,4411,4411,4412001,441
2011-08-221,4221,4221,3801,3819001,381
2011-08-191,4501,4501,4221,4222001,422
2011-08-181,4851,4851,4851,4851001,485
2011-08-161,4881,4881,4881,4882001,488
2011-08-151,5651,5681,5651,5682,0001,568
2011-08-121,4681,4701,4681,4707001,470
2011-08-111,4671,4671,4671,4671001,467
2011-08-101,4601,4601,4601,4605001,460
2011-08-091,4001,4001,4001,4001001,400
2011-08-051,5011,5011,4301,4311,5001,431
2011-08-041,5101,5101,5101,5101001,510
2011-08-011,5701,5701,5201,5204001,520
2011-07-281,5651,5701,5651,5703001,570
2011-07-261,5701,5701,5701,5707001,570
2011-07-201,5801,5801,5801,5804,2001,580
2011-07-151,5801,5801,5801,5802,5001,580
2011-07-141,5801,5801,5801,5801,0001,580
2011-07-131,5801,5801,5801,5805001,580
2011-07-121,5801,5801,5801,5809001,580
2011-07-111,5801,5801,5651,5657001,565
2011-07-081,5801,5901,5801,58030,9001,580
2011-07-071,5851,5891,5521,5802,3001,580
2011-07-061,5831,5861,5821,5831,7001,583
2011-07-051,5551,5831,5551,5831,5001,583
2011-07-011,5521,5531,5521,5525001,552
2011-06-301,5531,5711,5491,5525,9001,552
2011-06-291,5531,5931,5501,5724,8001,572
2011-06-281,5491,5521,5491,5522001,552
2011-06-271,5481,5521,5481,5495,1001,549
2011-06-241,5501,5501,5481,5484001,548
2011-06-231,6321,6321,5351,55215,2001,552
2011-06-221,5301,5501,5301,5502001,550
2011-06-211,5531,5531,5301,5301,1001,530
2011-06-201,5531,5641,5501,5643,4001,564
2011-06-171,5691,5691,5501,5501,8001,550
2011-06-161,5471,5471,5471,5473001,547
2011-06-151,5781,5781,5451,5453,9001,545
2011-06-141,5511,5651,5511,5651,6001,565
2011-06-131,5451,5451,5411,5411,1001,541
2011-06-101,5401,5401,5401,5402001,540
2011-06-091,5481,5481,5381,5382001,538
2011-06-081,5381,5381,5381,5381001,538
2011-06-071,5481,5481,5281,5282001,528
2011-06-061,5501,5501,5301,5303001,530
2011-06-031,5491,5491,5401,5405001,540
2011-06-021,5501,5501,5001,5391,9001,539
2011-06-011,5681,5681,5501,5502,8001,550
2011-05-311,5771,5771,5411,5431,6001,543
2011-05-301,5781,5781,5501,5502001,550
2011-05-271,5791,5791,5791,5793001,579
2011-05-261,5801,5801,5501,5509001,550
2011-05-251,5501,5501,5501,5501001,550
2011-05-241,5501,5501,5501,5501001,550
2011-05-231,5831,5831,5501,5502001,550
2011-05-201,5691,5691,5431,5435001,543
2011-05-191,5691,5691,5691,5691001,569
2011-05-181,5781,5781,5301,5303001,530
2011-05-171,5781,5781,5781,5781001,578
2011-05-161,5801,5801,5801,5802,4001,580
2011-05-131,5551,5551,5501,5501,0001,550
2011-05-121,5571,5571,5571,5572001,557
2011-05-111,5501,5531,5291,5301,1001,530
2011-05-101,5491,5491,5491,5491001,549
2011-05-091,5201,5201,5101,5102001,510
2011-05-061,5011,5201,5011,5203001,520
2011-05-021,5201,5201,5201,5206001,520
2011-04-281,5201,5201,5201,5201001,520
2011-04-271,4821,4821,4601,4605001,460
2011-04-261,4621,4841,4601,4822,0001,482
2011-04-251,4991,4991,4601,4601,5001,460
2011-04-221,5061,5061,4761,5002,1001,500
2011-04-211,5451,5451,5061,5068001,506
2011-04-201,5451,5451,5101,5457001,545
2011-04-191,5511,5511,5451,5458001,545
2011-04-181,5801,5801,5521,5526001,552
2011-04-151,5781,5861,5471,5862,8001,586
2011-04-141,5461,5791,5461,5791,5001,579
2011-04-131,5601,5621,5601,5626001,562
2011-04-121,5481,5841,5481,5601,3001,560
2011-04-111,5601,5601,5481,5486001,548
2011-04-081,5511,5601,5511,5601,5001,560
2011-04-071,6001,6001,5351,5519001,551
2011-04-061,6291,6291,6011,6048001,604
2011-04-051,6121,6291,6121,6291,2001,629
2011-04-041,6351,6351,6321,6325001,632
2011-03-311,6121,6351,6121,6351,1001,635
2011-03-301,6071,6381,6071,6381,3001,638
2011-03-291,6421,6421,6021,6027001,602
2011-03-281,6841,6971,6841,6978001,697
2011-03-251,6401,6841,6401,6846001,684
2011-03-241,6401,6401,6401,6405001,640
2011-03-231,6901,6901,6101,6351,2001,635
2011-03-221,6301,7001,6301,7002,7001,700
2011-03-181,6301,6301,5911,5968001,596
2011-03-171,6301,6301,6291,6303001,630
2011-03-161,4901,6301,4901,6301,3001,630
2011-03-151,6851,6941,3831,4002,9001,400
2011-03-141,6811,7801,6331,6332,2001,633
2011-03-111,7841,7841,7611,7617001,761
2011-03-101,7841,7841,7841,7845001,784
2011-03-091,7891,7891,7851,7857001,785
2011-03-081,7901,7901,7891,7899001,789
2011-03-071,7881,7901,7881,7901,4001,790
2011-03-041,7501,7901,7501,7901,5001,790
2011-03-031,7901,7901,7901,7909001,790
2011-03-021,7901,7901,7901,7902,1001,790
2011-03-011,7901,7901,7901,7906001,790
2011-02-281,7901,7901,7901,7901,4001,790
2011-02-251,7901,7901,7831,7909001,790
2011-02-241,7901,7901,7861,7862,3001,786
2011-02-231,7881,7901,7881,7906001,790
2011-02-221,7901,7931,7901,7913,2001,791
2011-02-211,7901,7911,7901,7908001,790
2011-02-181,7901,7911,7901,7911,1001,791
2011-02-171,7871,7981,7871,7958001,795
2011-02-161,7871,7871,7871,7875001,787
2011-02-151,8301,8301,7871,7872,1001,787
2011-02-141,8121,8121,7911,7917001,791
2011-02-101,7731,7731,7731,7735001,773
2011-02-091,8001,8001,7721,7728001,772
2011-02-081,8001,8001,8001,8007001,800
2011-02-071,8011,8101,8011,8108001,810
2011-02-041,7701,7901,7701,7901,0001,790
2011-02-031,8061,8061,7851,7856001,785
2011-02-021,8011,8401,8001,8406001,840
2011-02-011,8021,8021,8021,8027001,802
2011-01-261,8651,8651,8501,8507001,850
2011-01-241,8521,8521,8501,8504001,850
2011-01-201,8631,8631,8631,8632001,863
2011-01-191,8631,8631,8631,8633001,863
2011-01-171,8701,8701,8701,8701,7001,870
2011-01-141,8631,8701,8631,8709001,870
2011-01-131,8701,8701,8701,8704001,870
2011-01-121,8721,8721,8551,8553001,855
2011-01-111,8721,8721,8721,8721001,872
2011-01-071,8701,8701,8701,8701001,870
2011-01-061,8501,8551,8501,8559001,855
2011-01-041,8501,8501,8501,8503001,850

分割・併合履歴 ： なし