日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

鳥羽洋行(7472)の株価時系列情報

鳥羽洋行(7472)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1996/12/30 1,660 1,660 1,660 1,660 5,000
1996/12/26 1,790 1,790 1,790 1,790 1,000
1996/12/20 1,810 1,810 1,810 1,810 1,000
1996/12/17 1,940 1,950 1,940 1,950 2,000
1996/12/10 1,940 1,940 1,940 1,940 2,000
1996/12/06 1,950 1,950 1,950 1,950 1,000
1996/12/05 1,950 1,950 1,950 1,950 1,000
1996/12/04 1,950 1,950 1,950 1,950 1,000
1996/11/29 1,950 1,950 1,950 1,950 1,000
1996/11/27 2,000 2,040 2,000 2,040 3,000
1996/11/26 2,100 2,100 2,100 2,100 1,000
1996/11/25 2,160 2,160 2,160 2,160 1,000
1996/11/22 2,200 2,200 2,200 2,200 3,000
1996/11/11 2,300 2,400 2,300 2,400 10,000
1996/11/08 2,400 2,400 2,400 2,400 3,000
1996/11/07 2,450 2,450 2,450 2,450 1,000
1996/11/01 2,430 2,540 2,430 2,540 6,000
1996/10/31 2,470 2,550 2,470 2,550 7,000
1996/10/28 2,550 2,550 2,550 2,550 4,000
1996/10/23 2,550 2,590 2,550 2,590 3,000
1996/10/22 2,540 2,580 2,540 2,580 3,000
1996/10/17 2,500 2,540 2,500 2,540 7,000
1996/10/15 2,500 2,570 2,500 2,570 7,000
1996/10/02 2,580 2,590 2,580 2,590 5,000
1996/10/01 2,590 2,590 2,590 2,590 1,000
1996/09/26 2,600 2,600 2,600 2,600 1,000
1996/09/13 2,630 2,630 2,630 2,630 1,000
1996/09/11 2,550 2,630 2,550 2,630 7,000
1996/09/04 2,550 2,550 2,550 2,550 4,000
1996/09/02 2,600 2,600 2,600 2,600 1,000
1996/08/26 2,830 2,830 2,830 2,830 1,000
1996/08/22 2,840 2,840 2,840 2,840 1,000
1996/08/21 2,770 2,850 2,770 2,850 2,000
1996/08/16 2,850 2,850 2,850 2,850 1,000
1996/08/06 2,850 2,890 2,850 2,890 5,000
1996/08/02 2,910 2,910 2,910 2,910 1,000
1996/07/31 2,890 2,930 2,890 2,930 2,000
1996/07/30 2,850 2,850 2,850 2,850 1,000
1996/07/26 2,760 2,760 2,760 2,760 1,000
1996/07/25 2,600 2,640 2,600 2,640 2,000
1996/07/22 2,520 2,590 2,520 2,590 3,000
1996/07/19 2,480 2,480 2,480 2,480 4,000
1996/07/18 2,340 2,460 2,340 2,460 33,000
1996/07/16 2,350 2,350 2,350 2,350 2,000
1996/07/15 2,340 2,340 2,330 2,330 3,000
1996/07/12 2,350 2,350 2,350 2,350 8,000
1996/07/10 2,300 2,340 2,300 2,340 6,000
1996/07/05 2,340 2,340 2,340 2,340 2,000
1996/07/03 2,340 2,340 2,340 2,340 8,000
1996/07/02 2,340 2,340 2,340 2,340 7,000
1996/07/01 2,340 2,340 2,340 2,340 1,000
1996/06/28 2,340 2,350 2,300 2,350 8,000
1996/06/27 2,280 2,360 2,280 2,360 8,000
1996/06/26 2,300 2,300 2,280 2,280 8,000
1996/06/25 2,300 2,300 2,300 2,300 4,000
1996/06/24 2,320 2,320 2,300 2,300 13,000
1996/06/21 2,270 2,330 2,250 2,330 15,000
1996/06/19 2,300 2,330 2,260 2,290 17,000
1996/06/14 2,300 2,310 2,250 2,310 32,000
1996/06/11 2,310 2,310 2,310 2,310 2,000
1996/06/07 2,320 2,320 2,300 2,320 6,000
1996/06/03 2,320 2,320 2,320 2,320 1,000
1996/05/31 2,340 2,340 2,340 2,340 1,000
1996/05/29 2,340 2,380 2,340 2,380 6,000
1996/05/27 2,360 2,360 2,360 2,360 1,000
1996/05/23 2,360 2,400 2,360 2,380 51,000
1996/05/22 2,330 2,400 2,330 2,400 6,000
1996/05/20 2,330 2,330 2,330 2,330 1,000
1996/05/16 2,340 2,340 2,340 2,340 2,000
1996/05/15 2,340 2,350 2,340 2,350 3,000
1996/05/13 2,290 2,360 2,290 2,360 5,000
1996/05/09 2,300 2,380 2,300 2,380 5,000
1996/05/08 2,260 2,400 2,250 2,400 18,000
1996/04/30 2,280 2,290 2,280 2,280 25,000
1996/04/26 2,260 2,260 2,260 2,260 3,000
1996/04/23 2,280 2,280 2,280 2,280 1,000
1996/04/19 2,300 2,300 2,300 2,300 1,000
1996/04/17 2,300 2,320 2,300 2,320 2,000
1996/04/16 2,250 2,300 2,250 2,300 11,000
1996/04/15 2,360 2,360 2,360 2,360 1,000
1996/04/09 2,400 2,400 2,400 2,400 4,000
1996/04/05 2,360 2,360 2,360 2,360 1,000
1996/04/04 2,330 2,360 2,330 2,360 2,000
1996/04/02 2,370 2,370 2,370 2,370 4,000
1996/04/01 2,370 2,370 2,370 2,370 3,000
1996/03/29 2,270 2,330 2,270 2,330 6,000
1996/03/28 2,140 2,230 2,140 2,230 5,000
1996/03/26 2,100 2,150 2,100 2,150 4,000
1996/03/25 2,100 2,100 2,100 2,100 2,000
1996/03/22 2,100 2,100 2,100 2,100 13,000
1996/03/21 2,100 2,100 2,100 2,100 5,000
1996/03/19 2,050 2,100 2,050 2,100 5,000
1996/03/18 2,050 2,050 2,050 2,050 4,000
1996/03/15 2,040 2,040 2,040 2,040 1,000
1996/03/07 2,010 2,050 2,000 2,050 8,000
1996/03/06 2,000 2,000 2,000 2,000 1,000
1996/03/04 2,050 2,050 2,050 2,050 4,000
1996/03/01 2,090 2,090 2,090 2,090 1,000
1996/02/29 2,040 2,090 2,040 2,090 5,000
1996/02/28 2,040 2,100 2,030 2,100 13,000
1996/02/27 2,000 2,040 2,000 2,040 14,000
1996/02/26 2,090 2,090 2,040 2,040 6,000
1996/02/23 2,090 2,090 2,090 2,090 1,000
1996/02/22 2,080 2,100 2,080 2,100 4,000
1996/02/21 2,090 2,090 2,090 2,090 1,000
1996/02/20 2,090 2,100 2,080 2,100 6,000
1996/02/19 2,090 2,100 2,090 2,100 3,000
1996/02/16 2,050 2,090 2,050 2,090 2,000
1996/02/15 2,090 2,090 2,090 2,090 1,000
1996/02/14 2,050 2,090 2,050 2,090 5,000
1996/02/13 2,010 2,090 2,010 2,090 3,000
1996/02/08 2,100 2,100 2,100 2,100 7,000
1996/02/06 2,120 2,120 2,120 2,120 4,000
1996/02/05 2,140 2,140 2,140 2,140 1,000
1996/02/02 2,130 2,130 2,130 2,130 1,000
1996/02/01 2,010 2,150 2,000 2,150 19,000
1996/01/31 2,090 2,130 2,090 2,130 9,000
1996/01/30 2,120 2,120 2,090 2,100 7,000
1996/01/29 2,150 2,150 2,150 2,150 1,000
1996/01/26 2,170 2,180 2,160 2,170 8,000
1996/01/25 2,100 2,170 2,100 2,170 29,000
1996/01/24 2,090 2,130 2,090 2,130 18,000
1996/01/23 2,100 2,100 2,090 2,100 7,000
1996/01/22 2,050 2,100 2,050 2,100 8,000
1996/01/19 2,070 2,110 2,050 2,090 64,000
1996/01/18 1,990 2,030 1,960 2,030 73,000
1996/01/17 1,950 1,990 1,950 1,990 25,000
1996/01/16 1,940 1,950 1,940 1,950 12,000
1996/01/12 1,940 2,000 1,930 1,970 53,000
1996/01/11 1,920 1,920 1,870 1,890 18,000
1996/01/10 1,860 1,960 1,860 1,910 53,000
1996/01/09 1,850 1,850 1,810 1,850 26,000
1996/01/08 1,800 1,830 1,800 1,820 14,000
1996/01/05 1,780 1,830 1,780 1,820 38,000
1996/01/04 1,790 1,790 1,780 1,780 10,000

このページの先頭へ