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 |
---|---|---|---|---|---|
1998/12/30 | 440 | 440 | 440 | 440 | 10,000 |
1998/12/29 | 440 | 440 | 440 | 440 | 13,000 |
1998/12/28 | 441 | 445 | 440 | 440 | 13,000 |
1998/12/25 | 440 | 441 | 440 | 441 | 2,000 |
1998/12/24 | 450 | 450 | 435 | 440 | 13,000 |
1998/12/22 | 450 | 450 | 450 | 450 | 1,000 |
1998/12/21 | 454 | 454 | 453 | 453 | 8,000 |
1998/12/18 | 453 | 454 | 453 | 454 | 2,000 |
1998/12/17 | 454 | 455 | 454 | 455 | 6,000 |
1998/12/16 | 454 | 454 | 454 | 454 | 2,000 |
1998/12/15 | 448 | 454 | 448 | 454 | 3,000 |
1998/12/14 | 450 | 455 | 450 | 455 | 2,000 |
1998/12/11 | 459 | 460 | 459 | 460 | 6,000 |
1998/12/10 | 460 | 461 | 460 | 461 | 4,000 |
1998/12/09 | 461 | 461 | 461 | 461 | 2,000 |
1998/12/08 | 455 | 470 | 455 | 460 | 9,000 |
1998/12/07 | 455 | 455 | 450 | 450 | 4,000 |
1998/12/04 | 461 | 461 | 455 | 455 | 6,000 |
1998/12/03 | 474 | 474 | 474 | 474 | 1,000 |
1998/12/02 | 500 | 500 | 500 | 500 | 3,000 |
1998/12/01 | 509 | 510 | 498 | 499 | 5,000 |
1998/11/30 | 511 | 532 | 511 | 511 | 12,000 |
1998/11/27 | 456 | 480 | 456 | 480 | 13,000 |
1998/11/26 | 431 | 440 | 431 | 440 | 3,000 |
1998/11/25 | 430 | 430 | 430 | 430 | 4,000 |
1998/11/24 | 412 | 420 | 412 | 420 | 6,000 |
1998/11/20 | 410 | 410 | 409 | 409 | 19,000 |
1998/11/19 | 410 | 410 | 410 | 410 | 7,000 |
1998/11/18 | 404 | 404 | 399 | 400 | 9,000 |
1998/11/17 | 420 | 420 | 411 | 411 | 5,000 |
1998/11/13 | 430 | 430 | 430 | 430 | 3,000 |
1998/11/12 | 430 | 430 | 420 | 420 | 2,000 |
1998/11/11 | 420 | 421 | 420 | 420 | 5,000 |
1998/11/10 | 442 | 442 | 427 | 437 | 5,000 |
1998/11/09 | 424 | 437 | 424 | 437 | 11,000 |
1998/11/06 | 420 | 425 | 419 | 420 | 10,000 |
1998/11/05 | 420 | 420 | 417 | 417 | 5,000 |
1998/11/04 | 438 | 440 | 420 | 420 | 5,000 |
1998/11/02 | 410 | 420 | 410 | 410 | 10,000 |
1998/10/30 | 375 | 399 | 375 | 399 | 2,000 |
1998/10/29 | 400 | 400 | 370 | 370 | 6,000 |
1998/10/28 | 427 | 428 | 393 | 400 | 10,000 |
1998/10/27 | 377 | 430 | 377 | 430 | 15,000 |
1998/10/26 | 350 | 360 | 346 | 360 | 15,000 |
1998/10/23 | 340 | 340 | 334 | 339 | 28,000 |
1998/10/22 | 354 | 360 | 339 | 340 | 115,000 |
1998/10/21 | 329 | 345 | 329 | 345 | 52,000 |
1998/10/20 | 316 | 330 | 316 | 319 | 48,000 |
1998/10/19 | 310 | 315 | 309 | 310 | 40,000 |
1998/10/16 | 310 | 310 | 310 | 310 | 10,000 |
1998/10/15 | 308 | 309 | 308 | 309 | 5,000 |
1998/10/14 | 329 | 329 | 309 | 310 | 10,000 |
1998/10/13 | 331 | 331 | 330 | 330 | 4,000 |
1998/10/12 | 347 | 348 | 345 | 345 | 9,000 |
1998/10/09 | 354 | 354 | 347 | 348 | 4,000 |
1998/10/08 | 370 | 370 | 356 | 356 | 19,000 |
1998/10/07 | 379 | 379 | 370 | 370 | 17,000 |
1998/10/06 | 380 | 380 | 380 | 380 | 2,000 |
1998/10/05 | 397 | 397 | 397 | 397 | 2,000 |
1998/10/02 | 398 | 398 | 398 | 398 | 1,000 |
1998/10/01 | 401 | 401 | 400 | 400 | 5,000 |
1998/09/30 | 450 | 450 | 450 | 450 | 2,000 |
1998/09/28 | 461 | 461 | 460 | 460 | 9,000 |
1998/09/24 | 480 | 480 | 475 | 475 | 10,000 |
1998/09/21 | 510 | 510 | 510 | 510 | 3,000 |
1998/09/17 | 528 | 528 | 527 | 527 | 81,000 |
1998/09/16 | 530 | 530 | 529 | 529 | 3,000 |
1998/09/14 | 549 | 549 | 534 | 534 | 4,000 |
1998/09/08 | 655 | 655 | 655 | 655 | 4,000 |
1998/09/03 | 690 | 690 | 690 | 690 | 1,000 |
1998/09/02 | 691 | 691 | 691 | 691 | 1,000 |
1998/09/01 | 699 | 699 | 699 | 699 | 1,000 |
1998/08/28 | 742 | 742 | 742 | 742 | 1,000 |
1998/08/26 | 770 | 770 | 770 | 770 | 2,000 |
1998/08/25 | 769 | 769 | 769 | 769 | 1,000 |
1998/08/13 | 800 | 800 | 800 | 800 | 2,000 |
1998/08/12 | 801 | 801 | 801 | 801 | 2,000 |
1998/08/10 | 845 | 845 | 845 | 845 | 1,000 |
1998/08/07 | 845 | 845 | 845 | 845 | 2,000 |
1998/08/06 | 901 | 901 | 845 | 845 | 7,000 |
1998/08/05 | 901 | 901 | 901 | 901 | 2,000 |
1998/08/03 | 920 | 920 | 920 | 920 | 2,000 |
1998/07/31 | 930 | 930 | 930 | 930 | 2,000 |
1998/07/30 | 941 | 941 | 941 | 941 | 1,000 |
1998/07/28 | 952 | 952 | 952 | 952 | 5,000 |
1998/07/27 | 950 | 950 | 950 | 950 | 1,000 |
1998/07/22 | 963 | 963 | 962 | 962 | 6,000 |
1998/07/17 | 995 | 995 | 995 | 995 | 6,000 |
1998/07/15 | 987 | 1,020 | 987 | 1,020 | 2,000 |
1998/07/10 | 980 | 980 | 980 | 980 | 1,000 |
1998/07/06 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 |
1998/07/03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
1998/07/02 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
1998/06/30 | 985 | 1,070 | 985 | 1,070 | 2,000 |
1998/06/29 | 979 | 980 | 979 | 980 | 2,000 |
1998/06/26 | 974 | 980 | 974 | 980 | 3,000 |
1998/06/19 | 930 | 930 | 930 | 930 | 2,000 |
1998/06/18 | 930 | 930 | 930 | 930 | 3,000 |
1998/06/17 | 930 | 930 | 930 | 930 | 3,000 |
1998/06/16 | 930 | 930 | 930 | 930 | 2,000 |
1998/06/15 | 931 | 931 | 931 | 931 | 1,000 |
1998/06/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1998/06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1998/06/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1998/05/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1998/05/28 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 |
1998/05/26 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
1998/05/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1998/05/22 | 1,000 | 1,000 | 990 | 990 | 6,000 |
1998/05/21 | 985 | 997 | 985 | 997 | 2,000 |
1998/05/19 | 950 | 950 | 950 | 950 | 1,000 |
1998/05/18 | 960 | 960 | 950 | 950 | 4,000 |
1998/05/15 | 927 | 959 | 927 | 955 | 35,000 |
1998/05/14 | 918 | 920 | 918 | 920 | 20,000 |
1998/04/28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1998/04/16 | 1,200 | 1,200 | 1,200 | 1,200 | 29,000 |
1998/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1998/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1998/04/08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
1998/04/03 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
1998/04/01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1998/03/26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1998/03/24 | 1,100 | 1,200 | 1,100 | 1,200 | 6,000 |
1998/03/20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
1998/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1998/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1998/03/13 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
1998/03/12 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
1998/03/05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
1998/03/04 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
1998/03/03 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
1998/02/26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
1998/02/25 | 1,290 | 1,300 | 1,290 | 1,300 | 23,000 |
1998/02/24 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
1998/02/23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
1998/02/20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
1998/02/18 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
1998/02/16 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
1998/02/10 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
1998/02/09 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
1998/02/05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
1998/01/30 | 1,290 | 1,350 | 1,290 | 1,350 | 3,000 |
1998/01/29 | 1,230 | 1,290 | 1,230 | 1,290 | 4,000 |
1998/01/28 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
1998/01/27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
1998/01/26 | 1,100 | 1,240 | 1,100 | 1,230 | 10,000 |
1998/01/21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1998/01/20 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1998/01/13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |