7472 (株)鳥羽洋行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,786	2,794	2,780	2,781	1,500	2,781
2022-12-29	2,801	2,819	2,789	2,789	2,300	2,789
2022-12-28	2,820	2,824	2,796	2,796	300	2,796
2022-12-27	2,815	2,828	2,789	2,790	500	2,790
2022-12-26	2,783	2,833	2,783	2,803	1,400	2,803
2022-12-23	2,785	2,786	2,783	2,783	1,700	2,783
2022-12-22	2,790	2,790	2,785	2,786	1,600	2,786
2022-12-21	2,800	2,839	2,790	2,794	2,200	2,794
2022-12-20	2,879	2,879	2,800	2,800	300	2,800
2022-12-19	2,889	2,889	2,862	2,862	1,000	2,862
2022-12-16	2,870	2,872	2,839	2,839	1,700	2,839
2022-12-15	2,890	2,890	2,890	2,890	700	2,890
2022-12-14	2,899	2,899	2,872	2,872	400	2,872
2022-12-13	2,898	2,899	2,871	2,871	500	2,871
2022-12-12	2,896	2,896	2,871	2,871	200	2,871
2022-12-09	2,861	2,861	2,861	2,861	200	2,861
2022-12-08	-	-	-	2,861	-	2,861
2022-12-07	2,861	2,861	2,861	2,861	200	2,861
2022-12-06	2,875	2,875	2,875	2,875	100	2,875
2022-12-05	2,880	2,880	2,862	2,862	300	2,862
2022-12-02	2,898	2,900	2,886	2,900	400	2,900
2022-12-01	2,904	2,904	2,900	2,900	300	2,900
2022-11-30	-	-	-	2,877	-	2,877
2022-11-29	2,879	2,879	2,876	2,877	300	2,877
2022-11-28	2,900	2,900	2,876	2,876	500	2,876
2022-11-25	2,895	2,900	2,895	2,900	200	2,900
2022-11-24	2,880	2,920	2,876	2,903	5,100	2,903
2022-11-22	2,875	2,875	2,872	2,875	2,100	2,875
2022-11-21	2,857	2,873	2,825	2,855	1,000	2,855
2022-11-18	2,850	2,857	2,850	2,857	800	2,857
2022-11-17	2,850	2,860	2,850	2,850	1,500	2,850
2022-11-16	2,791	2,850	2,791	2,850	3,900	2,850
2022-11-15	2,751	2,810	2,751	2,810	3,300	2,810
2022-11-14	2,747	2,750	2,740	2,750	500	2,750
2022-11-11	2,735	2,745	2,730	2,741	1,800	2,741
2022-11-10	2,725	2,732	2,710	2,732	3,700	2,732
2022-11-09	2,725	2,725	2,703	2,710	600	2,710
2022-11-08	2,720	2,720	2,703	2,716	700	2,716
2022-11-07	2,718	2,720	2,702	2,720	900	2,720
2022-11-04	2,700	2,702	2,700	2,702	400	2,702
2022-11-02	2,711	2,722	2,700	2,700	2,900	2,700
2022-11-01	2,714	2,720	2,710	2,720	2,400	2,720
2022-10-31	2,725	2,728	2,725	2,725	300	2,725
2022-10-28	2,734	2,734	2,712	2,725	600	2,725
2022-10-27	2,720	2,720	2,719	2,719	400	2,719
2022-10-26	2,723	2,745	2,718	2,721	1,000	2,721
2022-10-25	2,738	2,741	2,738	2,741	500	2,741
2022-10-24	2,746	2,747	2,740	2,740	400	2,740
2022-10-21	2,739	2,741	2,739	2,741	200	2,741
2022-10-20	-	-	-	2,725	-	2,725
2022-10-19	2,709	2,729	2,709	2,725	700	2,725
2022-10-18	2,718	2,718	2,718	2,718	100	2,718
2022-10-17	2,706	2,715	2,706	2,715	1,100	2,715
2022-10-14	2,749	2,749	2,730	2,742	800	2,742
2022-10-13	2,727	2,727	2,720	2,725	500	2,725
2022-10-12	2,749	2,749	2,725	2,727	900	2,727
2022-10-11	2,741	2,741	2,705	2,737	2,200	2,737
2022-10-07	2,745	2,745	2,724	2,724	300	2,724
2022-10-06	2,717	2,745	2,717	2,730	400	2,730
2022-10-05	2,720	2,748	2,720	2,748	200	2,748
2022-10-04	2,750	2,753	2,704	2,720	1,300	2,720
2022-10-03	2,705	2,750	2,705	2,750	400	2,750
2022-09-30	2,728	2,746	2,688	2,700	3,200	2,700
2022-09-29	2,739	2,752	2,727	2,728	2,600	2,728
2022-09-28	2,784	2,784	2,726	2,771	15,600	2,771
2022-09-27	2,798	2,807	2,786	2,788	2,000	2,788
2022-09-26	2,843	2,843	2,792	2,799	2,600	2,799
2022-09-22	-	-	-	2,810	-	2,810
2022-09-21	2,827	2,827	2,810	2,810	2,300	2,810
2022-09-20	2,845	2,845	2,821	2,822	500	2,822
2022-09-16	2,834	2,834	2,830	2,830	600	2,830
2022-09-15	2,837	2,842	2,832	2,834	1,800	2,834
2022-09-14	2,825	2,854	2,816	2,854	2,600	2,854
2022-09-13	2,833	2,835	2,825	2,825	800	2,825
2022-09-12	2,825	2,839	2,825	2,833	1,000	2,833
2022-09-09	2,830	2,830	2,821	2,821	700	2,821
2022-09-08	2,829	2,838	2,821	2,821	700	2,821
2022-09-07	2,825	2,829	2,815	2,829	2,200	2,829
2022-09-06	2,821	2,825	2,814	2,825	800	2,825
2022-09-05	2,817	2,817	2,800	2,817	1,200	2,817
2022-09-02	2,809	2,848	2,801	2,817	2,300	2,817
2022-09-01	2,837	2,837	2,801	2,815	3,500	2,815
2022-08-31	2,793	2,840	2,786	2,840	5,500	2,840
2022-08-30	2,781	2,800	2,765	2,786	8,400	2,786
2022-08-29	2,910	2,931	2,631	2,757	83,700	2,757
2022-08-26	2,913	2,913	2,910	2,910	300	2,910
2022-08-25	2,915	2,915	2,913	2,913	200	2,913
2022-08-24	2,897	2,905	2,887	2,887	1,000	2,887
2022-08-23	2,895	2,896	2,895	2,896	200	2,896
2022-08-22	2,894	2,894	2,894	2,894	100	2,894
2022-08-19	2,897	2,897	2,894	2,894	300	2,894
2022-08-18	2,882	2,882	2,877	2,882	600	2,882
2022-08-17	2,899	2,899	2,877	2,897	600	2,897
2022-08-16	2,889	2,893	2,877	2,893	500	2,893
2022-08-15	2,868	2,890	2,867	2,877	1,400	2,877
2022-08-12	2,890	2,897	2,888	2,890	400	2,890
2022-08-10	2,854	2,881	2,854	2,881	1,100	2,881
2022-08-09	2,874	2,874	2,854	2,854	200	2,854
2022-08-08	2,894	2,894	2,829	2,830	400	2,830
2022-08-05	2,870	2,870	2,865	2,865	300	2,865
2022-08-04	2,945	2,945	2,838	2,890	3,400	2,890
2022-08-03	2,895	2,895	2,895	2,895	100	2,895
2022-08-02	2,880	2,880	2,877	2,877	800	2,877
2022-08-01	2,898	2,898	2,885	2,885	800	2,885
2022-07-29	2,866	2,885	2,866	2,885	300	2,885
2022-07-28	2,880	2,880	2,866	2,866	1,000	2,866
2022-07-27	2,841	2,869	2,841	2,869	1,200	2,869
2022-07-26	2,897	2,897	2,863	2,863	700	2,863
2022-07-25	2,858	2,881	2,858	2,881	1,000	2,881
2022-07-22	2,864	2,865	2,864	2,865	900	2,865
2022-07-21	2,845	2,855	2,841	2,841	600	2,841
2022-07-20	2,830	2,846	2,830	2,846	1,400	2,846
2022-07-19	2,838	2,838	2,829	2,830	900	2,830
2022-07-15	2,830	2,847	2,823	2,838	10,200	2,838
2022-07-14	2,850	2,860	2,845	2,855	3,500	2,855
2022-07-13	2,849	2,850	2,836	2,841	3,200	2,841
2022-07-12	2,824	2,845	2,824	2,845	3,400	2,845
2022-07-11	2,828	2,828	2,822	2,822	300	2,822
2022-07-08	2,828	2,828	2,824	2,826	800	2,826
2022-07-07	2,815	2,828	2,815	2,826	1,200	2,826
2022-07-06	2,830	2,835	2,805	2,806	10,200	2,806
2022-07-05	2,790	2,791	2,790	2,791	200	2,791
2022-07-04	2,829	2,829	2,776	2,778	1,000	2,778
2022-07-01	2,827	2,827	2,753	2,775	5,300	2,775
2022-06-30	2,802	2,820	2,802	2,815	1,100	2,815
2022-06-29	2,823	2,823	2,810	2,810	600	2,810
2022-06-28	2,829	2,830	2,821	2,822	1,300	2,822
2022-06-27	2,830	2,830	2,820	2,829	5,300	2,829
2022-06-24	2,819	2,828	2,817	2,819	1,800	2,819
2022-06-23	2,828	2,828	2,802	2,802	900	2,802
2022-06-22	2,825	2,828	2,821	2,828	1,000	2,828
2022-06-21	2,821	2,821	2,821	2,821	100	2,821
2022-06-20	2,800	2,800	2,785	2,785	800	2,785
2022-06-17	2,813	2,813	2,786	2,800	2,300	2,800
2022-06-16	2,816	2,817	2,795	2,817	800	2,817
2022-06-15	2,806	2,806	2,795	2,798	2,000	2,798
2022-06-14	2,828	2,828	2,806	2,806	700	2,806
2022-06-13	2,806	2,830	2,802	2,828	1,600	2,828
2022-06-10	2,827	2,844	2,818	2,820	500	2,820
2022-06-09	2,843	2,845	2,827	2,827	1,100	2,827
2022-06-08	2,815	2,832	2,815	2,832	1,500	2,832
2022-06-07	2,827	2,828	2,812	2,815	900	2,815
2022-06-06	2,823	2,827	2,823	2,825	600	2,825
2022-06-03	2,823	2,823	2,823	2,823	100	2,823
2022-06-02	2,823	2,824	2,808	2,823	400	2,823
2022-06-01	2,797	2,810	2,797	2,808	400	2,808
2022-05-31	2,821	2,823	2,791	2,791	1,000	2,791
2022-05-30	2,819	2,821	2,818	2,821	600	2,821
2022-05-27	2,793	2,820	2,793	2,820	400	2,820
2022-05-26	2,822	2,823	2,797	2,821	1,100	2,821
2022-05-25	2,806	2,806	2,791	2,806	300	2,806
2022-05-24	2,785	2,802	2,785	2,804	1,000	2,804
2022-05-23	2,785	2,802	2,785	2,802	300	2,802
2022-05-20	2,787	2,788	2,785	2,788	600	2,788
2022-05-19	2,788	2,788	2,786	2,786	400	2,786
2022-05-18	2,792	2,792	2,790	2,790	300	2,790
2022-05-17	2,823	2,823	2,791	2,791	200	2,791
2022-05-16	2,800	2,800	2,800	2,800	800	2,800
2022-05-13	2,828	2,828	2,816	2,821	1,100	2,821
2022-05-12	2,829	2,829	2,810	2,821	1,300	2,821
2022-05-11	2,829	2,830	2,820	2,829	1,000	2,829
2022-05-10	2,794	2,830	2,794	2,829	1,700	2,829
2022-05-09	2,800	2,830	2,771	2,828	2,600	2,828
2022-05-06	2,758	2,799	2,758	2,799	300	2,799
2022-05-02	2,756	2,756	2,756	2,756	300	2,756
2022-04-28	2,752	2,797	2,752	2,767	400	2,767
2022-04-27	2,782	2,782	2,750	2,750	800	2,750
2022-04-26	2,822	2,822	2,725	2,782	2,800	2,782
2022-04-25	2,804	2,821	2,804	2,821	400	2,821
2022-04-22	2,810	2,810	2,804	2,804	700	2,804
2022-04-21	2,818	2,818	2,810	2,810	300	2,810
2022-04-20	2,809	2,810	2,808	2,808	400	2,808
2022-04-19	2,802	2,819	2,800	2,800	1,100	2,800
2022-04-18	-	-	-	2,820	-	2,820
2022-04-15	2,809	2,820	2,809	2,820	1,400	2,820
2022-04-14	2,800	2,811	2,800	2,811	700	2,811
2022-04-13	2,803	2,810	2,800	2,800	400	2,800
2022-04-12	2,804	2,804	2,777	2,780	900	2,780
2022-04-11	2,803	2,805	2,803	2,803	400	2,803
2022-04-08	2,790	2,806	2,790	2,806	1,100	2,806
2022-04-07	2,799	2,810	2,790	2,790	800	2,790
2022-04-06	2,790	2,808	2,790	2,808	500	2,808
2022-04-05	2,801	2,811	2,791	2,791	700	2,791
2022-04-04	2,766	2,815	2,766	2,815	1,200	2,815
2022-04-01	2,812	2,812	2,766	2,767	1,300	2,767
2022-03-31	2,796	2,819	2,796	2,812	1,100	2,812
2022-03-30	2,765	2,829	2,765	2,786	3,800	2,786
2022-03-29	2,945	2,954	2,931	2,935	4,600	2,935
2022-03-28	2,924	2,945	2,924	2,931	3,300	2,931
2022-03-25	2,910	2,924	2,898	2,924	2,300	2,924
2022-03-24	2,925	2,925	2,901	2,902	1,000	2,902
2022-03-23	2,939	2,939	2,901	2,928	2,900	2,928
2022-03-22	2,876	2,900	2,876	2,899	2,300	2,899
2022-03-18	2,868	2,876	2,850	2,876	1,500	2,876
2022-03-17	2,864	2,874	2,842	2,874	900	2,874
2022-03-16	2,848	2,859	2,840	2,846	1,700	2,846
2022-03-15	2,805	2,837	2,800	2,837	1,400	2,837
2022-03-14	2,772	2,794	2,772	2,794	400	2,794
2022-03-11	2,798	2,798	2,772	2,772	1,700	2,772
2022-03-10	2,761	2,799	2,761	2,770	1,500	2,770
2022-03-09	2,739	2,752	2,710	2,743	6,200	2,743
2022-03-08	2,789	2,817	2,750	2,750	8,700	2,750
2022-03-07	2,877	2,879	2,800	2,817	4,200	2,817
2022-03-04	2,890	2,900	2,866	2,877	6,000	2,877
2022-03-03	2,977	2,992	2,800	2,892	46,900	2,892
2022-03-02	2,764	2,777	2,764	2,777	200	2,777
2022-03-01	2,769	2,777	2,761	2,777	400	2,777
2022-02-28	2,764	2,769	2,755	2,769	700	2,769
2022-02-25	2,752	2,773	2,752	2,773	300	2,773
2022-02-24	2,751	2,767	2,750	2,767	1,000	2,767
2022-02-22	2,770	2,770	2,750	2,759	1,300	2,759
2022-02-21	2,785	2,785	2,775	2,780	400	2,780
2022-02-18	2,779	2,779	2,769	2,773	1,100	2,773
2022-02-17	2,777	2,787	2,777	2,787	400	2,787
2022-02-16	2,777	2,781	2,777	2,781	300	2,781
2022-02-15	2,754	2,763	2,750	2,763	1,600	2,763
2022-02-14	2,781	2,781	2,769	2,780	1,400	2,780
2022-02-10	2,797	2,797	2,781	2,781	1,300	2,781
2022-02-09	2,765	2,790	2,755	2,780	1,400	2,780
2022-02-08	2,730	2,754	2,730	2,754	1,500	2,754
2022-02-07	2,731	2,739	2,731	2,739	400	2,739
2022-02-04	2,713	2,720	2,712	2,720	400	2,720
2022-02-03	2,716	2,729	2,716	2,729	200	2,729
2022-02-02	-	-	-	2,710	-	2,710
2022-02-01	2,734	2,734	2,710	2,710	500	2,710
2022-01-31	2,710	2,735	2,710	2,710	1,500	2,710
2022-01-28	-	-	-	2,742	-	2,742
2022-01-27	2,757	2,757	2,705	2,742	2,200	2,742
2022-01-26	2,746	2,757	2,738	2,748	1,200	2,748
2022-01-25	2,740	2,758	2,722	2,722	1,800	2,722
2022-01-24	2,769	2,769	2,755	2,758	1,100	2,758
2022-01-21	2,753	2,766	2,750	2,766	400	2,766
2022-01-20	2,738	2,770	2,738	2,770	1,800	2,770
2022-01-19	2,761	2,763	2,737	2,763	1,600	2,763
2022-01-18	2,749	2,762	2,749	2,761	1,500	2,761
2022-01-17	2,712	2,736	2,707	2,735	2,400	2,735
2022-01-14	2,697	2,706	2,695	2,706	1,000	2,706
2022-01-13	2,679	2,697	2,679	2,697	300	2,697
2022-01-12	2,697	2,697	2,641	2,679	3,100	2,679
2022-01-11	2,680	2,680	2,680	2,680	600	2,680
2022-01-07	2,680	2,680	2,676	2,679	500	2,679
2022-01-06	2,680	2,690	2,680	2,680	1,100	2,680
2022-01-05	2,690	2,692	2,680	2,680	1,000	2,680
2022-01-04	2,690	2,690	2,681	2,681	600	2,681

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

7472 (株)鳥羽洋行 の時系列データ [2022年度]

7472 (株)鳥羽洋行の時系列データ [2022年度]