1. HOME >
  2. 株価時系列 >
  3. 7472 >
  4. 2013年

7472 (株)鳥羽洋行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7501,7701,7501,7596001,759
2013-12-271,7341,7551,7301,7558001,755
2013-12-261,7151,7151,7001,7159001,715
2013-12-251,6951,7001,6921,6923,1001,692
2013-12-241,6991,6991,6951,6971,3001,697
2013-12-201,7001,7001,6971,6996001,699
2013-12-191,6991,7001,6991,7002001,700
2013-12-181,6941,7151,6941,6992,4001,699
2013-12-171,7181,7301,6941,6943,4001,694
2013-12-161,7151,7151,6941,7007,7001,700
2013-12-131,7201,7411,7001,7357,3001,735
2013-12-121,7251,7351,7231,7351,3001,735
2013-12-111,7391,7391,7231,7233,6001,723
2013-12-101,7401,7401,7301,7401,7001,740
2013-12-091,7401,7451,7351,7412,9001,741
2013-12-061,7481,7491,7451,7478001,747
2013-12-051,7501,7521,7501,7501,9001,750
2013-12-041,7551,7551,7501,7551,3001,755
2013-12-031,7601,7651,7551,7552,8001,755
2013-12-021,7601,7621,7591,7602,6001,760
2013-11-291,7631,7631,7551,7551,2001,755
2013-11-281,7701,7701,7691,7709001,770
2013-11-271,7701,7701,7701,7701001,770
2013-11-261,7801,7801,7611,7617001,761
2013-11-251,7671,7831,7611,7808001,780
2013-11-221,7651,7671,7651,7672001,767
2013-11-211,7801,7801,7611,7619001,761
2013-11-201,7801,7891,7801,7801,7001,780
2013-11-191,7901,7901,7891,7895001,789
2013-11-181,8141,8141,7901,7906001,790
2013-11-151,8001,8001,7811,7853,4001,785
2013-11-141,7941,8001,7811,7833,9001,783
2013-11-131,7921,7921,7811,7814001,781
2013-11-121,7811,7831,7801,7801,0001,780
2013-11-111,7721,7721,7701,7711,0001,771
2013-11-081,7701,7901,7701,7901,3001,790
2013-11-061,8001,8001,7861,7863001,786
2013-11-051,7991,8001,7991,7994001,799
2013-11-011,8001,8001,7801,7821,7001,782
2013-10-311,7961,7961,7951,7953001,795
2013-10-301,7801,7811,7751,7757001,775
2013-10-291,7801,7801,7801,7801001,780
2013-10-281,7991,7991,7961,7978001,797
2013-10-251,7801,7801,7751,7763001,776
2013-10-241,7701,7751,7651,7751,1001,775
2013-10-231,7671,7701,7651,7651,6001,765
2013-10-221,7671,7671,7671,7673001,767
2013-10-211,7631,7671,7631,7679001,767
2013-10-181,7631,7691,7631,7633001,763
2013-10-171,7701,7701,7631,7638001,763
2013-10-161,7671,7681,7621,7629001,762
2013-10-151,7621,7621,7621,7624,3001,762
2013-10-111,7601,7681,7591,7622,9001,762
2013-10-101,7491,7601,7461,7601,3001,760
2013-10-091,7571,7591,7481,7496001,749
2013-10-081,7451,7451,7451,7451001,745
2013-10-071,7551,7571,7451,7455001,745
2013-10-041,7451,7451,7451,7451001,745
2013-10-031,7541,7541,7501,7501,3001,750
2013-10-021,7561,7681,7541,7544001,754
2013-10-011,7701,7701,7691,7694001,769
2013-09-301,7711,7711,7551,7555001,755
2013-09-271,7691,8001,7691,7751,4001,775
2013-09-261,7651,7701,7651,7708001,770
2013-09-251,7551,7591,7551,7554001,755
2013-09-241,7601,7601,7551,7556001,755
2013-09-201,7511,7551,7511,7555001,755
2013-09-191,7571,7701,7501,7501,6001,750
2013-09-181,7501,7501,7501,7504,3001,750
2013-09-171,7651,7701,7501,7704,4001,770
2013-09-131,7641,7651,7591,7651,0001,765
2013-09-121,7551,7601,7501,7605,5001,760
2013-09-111,7601,7601,7551,7551,3001,755
2013-09-101,7571,7571,7521,7557001,755
2013-09-091,7511,7591,7501,7501,1001,750
2013-09-061,7501,7511,7501,7514001,751
2013-09-051,7421,7421,7421,7423001,742
2013-09-041,7601,7601,7401,7405001,740
2013-09-031,7601,7601,7601,7604,0001,760
2013-09-021,7551,7601,7551,7601,3001,760
2013-08-301,7241,7241,7241,7241001,724
2013-08-291,7401,7501,7201,7202,3001,720
2013-08-271,7601,7601,7481,7481,1001,748
2013-08-261,7601,7601,7501,7505001,750
2013-08-231,7501,7651,7501,7505001,750
2013-08-221,7501,7501,7501,7501001,750
2013-08-211,7521,7531,7501,7505001,750
2013-08-201,7651,7651,7521,7521,0001,752
2013-08-161,7751,7951,7751,7952001,795
2013-08-151,7991,7991,7951,7951,9001,795
2013-08-141,7971,7971,7901,7956001,795
2013-08-131,7781,7781,7751,7752001,775
2013-08-121,7781,7781,7611,7614001,761
2013-08-091,7651,7701,7651,7652,4001,765
2013-08-051,7711,7711,7651,7654001,765
2013-08-021,7801,7801,7721,7726001,772
2013-08-011,7991,7991,7801,7801,2001,780
2013-07-311,7821,7821,7821,7821001,782
2013-07-301,7981,7981,7981,7983001,798
2013-07-261,7991,7991,7881,7888001,788
2013-07-251,7951,7951,7941,7942001,794
2013-07-231,8001,8001,8001,8005001,800
2013-07-221,8011,8011,8001,8004001,800
2013-07-191,8251,8301,7931,7939001,793
2013-07-181,8251,8251,8251,8254001,825
2013-07-171,8241,8251,8241,8253001,825
2013-07-161,8251,8261,8251,8252,1001,825
2013-07-121,8401,8401,8151,8256001,825
2013-07-111,8131,8351,7921,8203,2001,820
2013-07-101,8141,8151,8001,8057001,805
2013-07-091,8001,8011,7991,8016001,801
2013-07-081,8001,8001,8001,8005001,800
2013-07-051,8001,8001,8001,8001001,800
2013-07-041,8001,8091,7991,8094001,809
2013-07-031,8301,8301,8301,8302001,830
2013-07-021,8001,8001,8001,8001001,800
2013-07-011,8301,8301,8301,8303001,830
2013-06-281,8301,8301,8301,8303,3001,830
2013-06-271,8051,8051,7601,7607001,760
2013-06-261,8461,8461,8461,8463,8001,846
2013-06-251,8311,8311,8311,8312001,831
2013-06-241,8301,8311,8301,8311,3001,831
2013-06-211,8291,8291,8201,8201,8001,820
2013-06-201,8301,8301,8291,8294001,829
2013-06-191,8401,8401,8371,8391,0001,839
2013-06-181,8391,8391,8391,8391,6001,839
2013-06-171,7861,7991,7801,7992,0001,799
2013-06-141,7671,7791,7671,7793001,779
2013-06-131,7491,7491,7381,7386001,738
2013-06-121,7431,7431,7301,7316001,731
2013-06-111,7411,7431,7411,7433001,743
2013-06-101,7451,7451,7401,7451,2001,745
2013-06-071,7511,7511,7301,7451,2001,745
2013-06-061,7781,7781,7601,7602,2001,760
2013-06-051,7801,7991,7781,7908001,790
2013-06-041,8001,8001,7781,7996001,799
2013-06-031,8391,8391,8111,8118001,811
2013-05-311,8201,8201,8111,8111,5001,811
2013-05-301,8481,8481,8061,8061,6001,806
2013-05-291,8501,8701,8501,8702001,870
2013-05-281,8501,8501,8501,8505001,850
2013-05-271,8901,8901,8541,8541,3001,854
2013-05-241,9001,9001,9001,9009001,900
2013-05-231,9541,9541,9011,9393,6001,939
2013-05-221,9571,9571,9551,9561,6001,956
2013-05-211,9601,9601,9601,9604001,960
2013-05-201,9581,9661,9561,9661,1001,966
2013-05-171,9701,9701,9701,9705001,970
2013-05-161,9961,9961,9711,9721,4001,972
2013-05-152,0002,0001,9991,9991,8001,999
2013-05-141,9992,0001,9982,0001,1002,000
2013-05-132,0002,0001,9951,9961,3001,996
2013-05-102,0022,0021,9932,0007002,000
2013-05-092,0002,0252,0002,0011,4002,001
2013-05-082,0002,0202,0002,0004002,000
2013-05-072,0002,0002,0002,0005002,000
2013-05-022,0102,0101,9951,9955001,995
2013-05-012,0172,0172,0002,0103,0002,010
2013-04-302,0452,0482,0022,0112,7002,011
2013-04-262,0352,0502,0352,0502,7002,050
2013-04-252,0362,0492,0252,0292,8002,029
2013-04-242,0092,0362,0082,0361,3002,036
2013-04-232,0072,0462,0072,0074002,007
2013-04-222,0032,0202,0032,0071,0002,007
2013-04-192,0002,0182,0002,0179002,017
2013-04-182,0502,0502,0012,0101,1002,010
2013-04-171,9972,0291,9612,0293,0002,029
2013-04-161,9502,0011,9501,9951,0001,995
2013-04-152,0302,0301,9901,9902,7001,990
2013-04-121,9511,9891,9511,9891,4001,989
2013-04-111,9961,9961,9501,9501,6001,950
2013-04-101,9991,9991,8791,9308,7001,930
2013-04-092,0102,0101,9711,9711,1001,971
2013-04-082,0112,0111,9981,9982,1001,998
2013-04-052,0752,0751,9502,0002,8002,000
2013-04-042,0302,0302,0002,0021,2002,002
2013-04-032,1002,1002,0242,0331,8002,033
2013-04-022,0952,1002,0012,1003,7002,100
2013-04-012,1652,1652,0452,0956,7002,095
2013-03-291,9511,9551,9351,9351,2001,935
2013-03-281,9511,9511,9501,9504001,950
2013-03-271,9651,9781,9001,9501,3001,950
2013-03-262,0602,0792,0502,0791,1002,079
2013-03-252,0302,0502,0302,0504002,050
2013-03-222,0502,0802,0502,0508002,050
2013-03-212,0122,0502,0122,0502002,050
2013-03-192,0502,0802,0062,0061,4002,006
2013-03-152,0502,0502,0002,0052,3002,005
2013-03-141,9822,0491,9822,0491,1002,049
2013-03-131,9801,9801,9601,9759001,975
2013-03-121,9641,9651,9601,9656001,965
2013-03-111,9601,9601,9601,9604001,960
2013-03-081,9601,9981,9581,9605001,960
2013-03-071,9311,9401,9311,9311,1001,931
2013-03-061,9391,9391,9301,9305001,930
2013-03-051,9401,9401,9261,9262001,926
2013-03-042,0002,0001,8811,9393,8001,939
2013-03-012,0002,0002,0002,0004002,000
2013-02-272,0002,0002,0002,0004002,000
2013-02-261,9951,9951,9951,9955001,995
2013-02-251,9341,9341,9341,9346001,934
2013-02-221,9341,9341,9341,9341001,934
2013-02-211,9341,9341,9341,9343001,934
2013-02-201,9501,9501,9501,9503001,950
2013-02-192,0002,0002,0002,0002002,000
2013-02-182,0002,0001,9501,9502001,950
2013-02-152,0002,0002,0002,0001,7002,000
2013-02-141,9802,0001,9602,0001,2002,000
2013-02-131,9501,9501,9451,9501,0001,950
2013-02-121,9501,9501,9501,9501001,950
2013-02-081,9451,9451,9211,9214001,921
2013-02-071,9001,9401,9001,9405001,940
2013-02-061,8901,9501,8891,9202,9001,920
2013-02-051,8991,9001,8901,8901,3001,890
2013-02-041,8901,8981,8901,8981,4001,898
2013-02-011,8891,8891,8851,8881,5001,888
2013-01-301,8331,8511,8321,8515001,851
2013-01-291,8891,8891,8891,8891001,889
2013-01-281,9001,9001,8851,8891,0001,889
2013-01-251,8501,8511,8501,8515001,851
2013-01-241,8301,8301,8301,8301001,830
2013-01-221,8261,8451,8201,8454001,845
2013-01-181,8501,8501,8501,8502001,850
2013-01-171,8301,8651,8301,8311,1001,831
2013-01-161,8421,8421,8421,8424001,842
2013-01-151,8401,8421,8301,8422,3001,842
2013-01-111,8181,8421,8181,8421,5001,842
2013-01-101,7991,8051,7991,8054,0001,805
2013-01-091,7971,7981,7751,7985001,798
2013-01-071,7991,7991,7701,7701,5001,770
2013-01-041,7631,7651,7631,7631,3001,763

分割・併合履歴 ： なし