1. HOME >
  2. 株価時系列 >
  3. 7472 >
  4. 2012年

7472 (株)鳥羽洋行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7621,7631,7621,7631,3001,763
2012-12-271,7571,7701,7571,7621,3001,762
2012-12-261,7601,7601,7571,7571,9001,757
2012-12-251,7531,7551,7521,7527001,752
2012-12-211,7521,7591,7521,7521,8001,752
2012-12-201,7451,7501,7451,7507001,750
2012-12-191,7351,7451,7351,7458001,745
2012-12-181,7361,7361,7351,7352,1001,735
2012-12-171,7041,7201,7041,7082,9001,708
2012-12-141,7311,7311,7291,7301,5001,730
2012-12-131,7381,7381,7311,7316001,731
2012-12-121,7401,7401,7301,7396001,739
2012-12-111,7301,7301,7301,7304001,730
2012-12-101,7301,7301,7251,7301,1001,730
2012-12-071,7401,7401,7301,7302001,730
2012-12-061,7101,7101,7101,7101,0001,710
2012-12-051,7191,7191,7191,7191,4001,719
2012-12-041,7341,7501,7341,7478001,747
2012-12-031,7491,7491,7471,7475001,747
2012-11-281,7551,7551,7551,7551001,755
2012-11-271,7501,7501,7301,7301,9001,730
2012-11-261,7901,7901,7501,7507001,750
2012-11-221,7501,7501,7401,7508001,750
2012-11-201,7601,7601,7601,7602001,760
2012-11-191,7981,7981,7581,7582001,758
2012-11-161,7991,7991,7591,7904001,790
2012-11-151,7761,7801,7761,7802,0001,780
2012-11-141,7551,7751,7521,7756001,775
2012-11-131,7801,7801,7511,7514001,751
2012-11-121,7761,7761,7761,7764001,776
2012-11-091,7301,7401,7301,7404001,740
2012-11-071,7301,7301,7301,7309001,730
2012-11-061,7501,7501,7501,7504001,750
2012-11-051,7501,7501,7501,7501001,750
2012-11-011,7921,7921,7921,7923001,792
2012-10-301,7781,7781,7781,7783001,778
2012-10-261,7781,7781,7781,7784001,778
2012-10-251,7301,7301,7301,7306001,730
2012-10-221,7301,7301,7151,7152001,715
2012-10-191,7801,7801,7301,7304001,730
2012-10-171,7801,7801,7801,7801001,780
2012-10-151,8491,8491,8491,8491,7001,849
2012-10-121,7301,7301,7261,7308001,730
2012-10-111,7131,7281,7121,7285001,728
2012-10-101,7281,7281,7111,7112001,711
2012-10-011,7301,7301,7291,7294001,729
2012-09-261,7311,7311,7311,7314001,731
2012-09-251,6901,6911,6901,6911,2001,691
2012-09-241,6981,6981,6981,6981001,698
2012-09-191,7381,7381,7381,7381001,738
2012-09-181,7151,7151,7151,7151,8001,715
2012-09-141,7221,7221,7131,7151,1001,715
2012-09-131,7101,7101,7101,7104001,710
2012-09-121,7171,7171,7171,7171001,717
2012-09-111,6851,6851,6851,6851001,685
2012-09-101,6801,6801,6801,6801001,680
2012-09-071,6991,6991,6991,6991001,699
2012-09-061,6801,6801,6801,6801001,680
2012-09-051,6701,6851,6701,6704001,670
2012-09-031,7101,7101,7101,7104001,710
2012-08-311,6741,6741,6731,6733001,673
2012-08-301,7001,7001,7001,7002001,700
2012-08-281,7001,7001,7001,7001001,700
2012-08-271,7001,7001,7001,7001,1001,700
2012-08-231,6511,6511,6511,6511001,651
2012-08-221,6601,6601,6601,6602001,660
2012-08-201,7001,7001,7001,7001,8001,700
2012-08-171,6401,6401,6401,6401001,640
2012-08-151,6701,6901,6501,6502,1001,650
2012-08-141,7551,7551,7001,7291,7001,729
2012-08-131,7001,7001,7001,7006001,700
2012-08-101,6901,6901,6901,6903001,690
2012-08-081,6851,6851,6851,6853001,685
2012-08-071,7021,7021,6801,6801,0001,680
2012-08-061,7021,7021,7021,7021001,702
2012-08-011,7341,7341,7341,7343001,734
2012-07-311,6901,6901,6901,6902001,690
2012-07-301,7001,7001,7001,7001001,700
2012-07-261,7601,7601,7601,7605001,760
2012-07-231,7191,7191,7191,7191001,719
2012-07-201,7991,7991,7991,7991001,799
2012-07-191,7151,7391,7151,7395001,739
2012-07-171,8351,8351,8351,8351,7001,835
2012-07-131,8201,8201,7881,8107001,810
2012-07-121,7501,8001,7501,8008001,800
2012-07-111,8101,8101,8101,8101001,810
2012-07-061,7301,7301,7301,7301001,730
2012-07-041,7101,7101,7101,7102001,710
2012-07-021,8201,8201,7031,7034001,703
2012-06-281,7001,7001,7001,7001001,700
2012-06-271,8201,8201,8201,8201001,820
2012-06-261,8981,8981,7001,7004,0001,700
2012-06-251,8501,8501,6451,6456,5001,645
2012-06-191,6811,6811,6751,6751,4001,675
2012-06-181,6001,6011,6001,6012,1001,601
2012-06-151,5901,5901,5901,5902,0001,590
2012-06-141,5901,5901,5901,5901,7001,590
2012-06-131,5981,6001,5951,6004001,600
2012-06-121,6001,6001,5801,5803001,580
2012-06-111,5991,5991,5991,5991001,599
2012-06-051,5801,5801,5801,5805001,580
2012-06-041,5101,5101,5001,5008001,500
2012-06-011,6001,6001,5901,5904001,590
2012-05-281,5801,5801,5801,5805001,580
2012-05-251,5401,5401,5401,5402001,540
2012-05-241,5401,5401,5001,5401,6001,540
2012-05-231,5401,5401,5401,5401001,540
2012-05-221,5401,5401,5401,5408001,540
2012-05-211,5401,5401,5401,5402001,540
2012-05-171,5351,5351,5351,5352001,535
2012-05-161,5551,5551,5551,5558001,555
2012-05-151,6401,6401,6111,6111,9001,611
2012-05-141,6641,6641,6301,6401,3001,640
2012-05-111,6691,6691,6691,6691001,669
2012-05-101,6651,6651,6501,6502001,650
2012-05-011,6701,6701,6701,6703001,670
2012-04-271,6501,6501,6501,6502001,650
2012-04-261,6501,6501,6501,6501,2001,650
2012-04-231,6601,6601,6501,6506001,650
2012-04-201,6501,6501,6501,6503001,650
2012-04-191,6501,6501,6401,6402,3001,640
2012-04-181,6911,6911,6911,6911001,691
2012-04-161,7701,7701,7701,7701,8001,770
2012-04-131,7081,7481,6211,7481,6001,748
2012-04-121,7051,7051,6801,6801,0001,680
2012-04-111,7491,7491,6811,6816001,681
2012-04-101,7001,7001,6951,6955001,695
2012-04-091,7001,7001,7001,7004001,700
2012-04-051,7001,7001,7001,7002001,700
2012-04-041,7081,7081,7081,7081001,708
2012-04-031,7201,7201,6801,6802001,680
2012-04-021,7701,7701,7301,7301,0001,730
2012-03-281,7301,7701,7301,7704001,770
2012-03-271,8501,8501,8501,8501001,850
2012-03-261,8851,8851,8501,8506001,850
2012-03-231,8501,8501,8501,8502001,850
2012-03-221,8501,8501,8501,8502001,850
2012-03-211,8801,8801,8801,8801001,880
2012-03-191,8801,8801,8791,8793001,879
2012-03-161,8501,8501,8501,8502001,850
2012-03-151,8801,8801,8801,8801,6001,880
2012-03-141,8601,8611,8501,8601,2001,860
2012-03-131,8491,8491,8411,8413001,841
2012-03-121,8401,8401,8401,8405001,840
2012-03-081,8301,8301,7501,7797001,779
2012-03-061,7901,7901,7901,7902001,790
2012-03-051,8111,8111,8091,8093001,809
2012-03-011,8891,8891,8891,8893001,889
2012-02-291,8501,8501,8501,8501,1001,850
2012-02-281,8201,8201,8201,8207001,820
2012-02-271,8201,8201,8001,8001,1001,800
2012-02-211,7001,7001,7001,7001,0001,700
2012-02-171,6801,6801,6801,6801001,680
2012-02-161,6751,6751,6751,6756001,675
2012-02-151,6751,6751,6751,6753,0001,675
2012-02-141,6601,6801,6601,6782,3001,678
2012-02-131,6591,6591,6591,6591001,659
2012-02-101,6201,6201,6201,6205001,620
2012-02-091,6191,6191,6191,6191001,619
2012-02-081,5801,6201,5801,6203001,620
2012-02-061,6191,6191,6191,6191001,619
2012-02-011,5951,5951,5951,5953001,595
2012-01-311,5611,5611,5611,5611001,561
2012-01-251,5501,5501,5401,5507001,550
2012-01-231,5801,5801,5801,5808001,580
2012-01-181,6001,6001,5901,5903001,590
2012-01-161,6191,6191,6191,6191,9001,619
2012-01-131,5991,5991,5851,5996001,599
2012-01-121,5981,5981,5621,5625001,562
2012-01-111,5611,5611,5611,5611001,561
2012-01-101,5401,5601,5401,5605001,560
2012-01-041,5451,5451,5401,5405001,540

分割・併合履歴 ： なし