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 |
---|---|---|---|---|---|
2002/12/27 | 521 | 521 | 520 | 520 | 2,000 |
2002/12/26 | 520 | 520 | 520 | 520 | 1,000 |
2002/12/25 | 520 | 520 | 501 | 501 | 2,000 |
2002/12/24 | 520 | 520 | 520 | 520 | 13,000 |
2002/12/20 | 510 | 520 | 510 | 520 | 5,000 |
2002/12/19 | 501 | 510 | 501 | 510 | 2,000 |
2002/12/17 | 530 | 530 | 530 | 530 | 4,000 |
2002/12/16 | 550 | 550 | 530 | 530 | 8,000 |
2002/12/13 | 518 | 520 | 518 | 520 | 2,000 |
2002/12/10 | 520 | 520 | 520 | 520 | 1,000 |
2002/12/05 | 535 | 535 | 535 | 535 | 6,000 |
2002/12/04 | 533 | 534 | 533 | 534 | 11,000 |
2002/12/02 | 536 | 536 | 536 | 536 | 1,000 |
2002/11/27 | 517 | 518 | 501 | 501 | 5,000 |
2002/11/26 | 517 | 517 | 517 | 517 | 1,000 |
2002/11/25 | 514 | 515 | 514 | 515 | 17,000 |
2002/11/22 | 515 | 515 | 515 | 515 | 1,000 |
2002/11/21 | 510 | 510 | 510 | 510 | 1,000 |
2002/11/19 | 515 | 515 | 515 | 515 | 1,000 |
2002/11/15 | 530 | 530 | 529 | 530 | 7,000 |
2002/11/14 | 533 | 533 | 533 | 533 | 1,000 |
2002/11/12 | 538 | 538 | 535 | 535 | 2,000 |
2002/11/11 | 540 | 540 | 540 | 540 | 1,000 |
2002/11/08 | 550 | 550 | 550 | 550 | 2,000 |
2002/11/07 | 550 | 550 | 550 | 550 | 1,000 |
2002/11/01 | 560 | 560 | 560 | 560 | 1,000 |
2002/10/31 | 540 | 540 | 540 | 540 | 2,000 |
2002/10/30 | 541 | 541 | 541 | 541 | 1,000 |
2002/10/29 | 543 | 543 | 541 | 541 | 3,000 |
2002/10/28 | 540 | 540 | 540 | 540 | 4,000 |
2002/10/25 | 540 | 540 | 540 | 540 | 2,000 |
2002/10/22 | 575 | 575 | 575 | 575 | 1,000 |
2002/10/21 | 575 | 575 | 575 | 575 | 1,000 |
2002/10/18 | 575 | 575 | 575 | 575 | 2,000 |
2002/10/16 | 561 | 561 | 551 | 551 | 3,000 |
2002/10/15 | 574 | 575 | 550 | 550 | 8,000 |
2002/10/11 | 570 | 575 | 570 | 575 | 3,000 |
2002/10/10 | 575 | 575 | 575 | 575 | 1,000 |
2002/10/03 | 605 | 605 | 600 | 600 | 4,000 |
2002/10/01 | 610 | 610 | 610 | 610 | 1,000 |
2002/09/27 | 620 | 620 | 620 | 620 | 2,000 |
2002/09/20 | 605 | 605 | 605 | 605 | 1,000 |
2002/09/17 | 636 | 656 | 636 | 656 | 6,000 |
2002/09/13 | 606 | 606 | 606 | 606 | 1,000 |
2002/09/04 | 632 | 632 | 631 | 631 | 2,000 |
2002/08/30 | 656 | 666 | 656 | 666 | 2,000 |
2002/08/26 | 665 | 665 | 665 | 665 | 2,000 |
2002/08/15 | 669 | 669 | 667 | 667 | 5,000 |
2002/08/14 | 670 | 670 | 661 | 661 | 17,000 |
2002/08/13 | 664 | 670 | 664 | 670 | 2,000 |
2002/08/05 | 655 | 655 | 655 | 655 | 1,000 |
2002/08/01 | 689 | 689 | 650 | 650 | 2,000 |
2002/07/31 | 689 | 689 | 689 | 689 | 1,000 |
2002/07/29 | 666 | 666 | 666 | 666 | 1,000 |
2002/07/19 | 657 | 675 | 657 | 675 | 2,000 |
2002/07/18 | 665 | 665 | 665 | 665 | 4,000 |
2002/07/17 | 685 | 685 | 665 | 665 | 3,000 |
2002/07/15 | 720 | 720 | 720 | 720 | 5,000 |
2002/07/12 | 684 | 690 | 682 | 690 | 6,000 |
2002/07/11 | 683 | 683 | 682 | 682 | 2,000 |
2002/07/10 | 680 | 680 | 680 | 680 | 1,000 |
2002/07/08 | 683 | 683 | 682 | 682 | 2,000 |
2002/07/05 | 680 | 680 | 680 | 680 | 1,000 |
2002/07/04 | 680 | 690 | 680 | 690 | 2,000 |
2002/07/03 | 690 | 690 | 690 | 690 | 1,000 |
2002/07/01 | 707 | 707 | 706 | 706 | 2,000 |
2002/06/27 | 676 | 676 | 676 | 676 | 2,000 |
2002/06/26 | 675 | 675 | 674 | 674 | 15,000 |
2002/06/21 | 738 | 738 | 700 | 700 | 2,000 |
2002/06/18 | 743 | 750 | 743 | 750 | 4,000 |
2002/06/17 | 741 | 743 | 741 | 743 | 5,000 |
2002/06/14 | 730 | 743 | 730 | 743 | 3,000 |
2002/06/13 | 733 | 733 | 733 | 733 | 1,000 |
2002/06/12 | 730 | 730 | 730 | 730 | 1,000 |
2002/06/07 | 715 | 715 | 715 | 715 | 1,000 |
2002/06/06 | 741 | 741 | 741 | 741 | 2,000 |
2002/06/04 | 750 | 750 | 750 | 750 | 1,000 |
2002/06/03 | 725 | 740 | 725 | 740 | 4,000 |
2002/05/30 | 715 | 715 | 715 | 715 | 1,000 |
2002/05/29 | 697 | 697 | 697 | 697 | 1,000 |
2002/05/28 | 700 | 710 | 696 | 696 | 5,000 |
2002/05/27 | 696 | 696 | 696 | 696 | 1,000 |
2002/05/24 | 696 | 696 | 696 | 696 | 2,000 |
2002/05/23 | 695 | 695 | 695 | 695 | 1,000 |
2002/05/22 | 700 | 700 | 698 | 698 | 2,000 |
2002/05/21 | 696 | 696 | 696 | 696 | 1,000 |
2002/05/16 | 700 | 700 | 700 | 700 | 1,000 |
2002/05/15 | 715 | 715 | 700 | 700 | 11,000 |
2002/05/14 | 680 | 685 | 680 | 685 | 3,000 |
2002/05/13 | 661 | 670 | 660 | 670 | 4,000 |
2002/05/10 | 660 | 660 | 660 | 660 | 1,000 |
2002/05/08 | 660 | 660 | 660 | 660 | 1,000 |
2002/05/07 | 660 | 660 | 660 | 660 | 1,000 |
2002/04/26 | 670 | 670 | 670 | 670 | 1,000 |
2002/04/24 | 666 | 666 | 665 | 665 | 2,000 |
2002/04/19 | 660 | 660 | 660 | 660 | 1,000 |
2002/04/18 | 660 | 660 | 660 | 660 | 4,000 |
2002/04/15 | 680 | 680 | 680 | 680 | 5,000 |
2002/04/12 | 659 | 660 | 659 | 660 | 2,000 |
2002/04/05 | 664 | 664 | 650 | 650 | 2,000 |
2002/04/03 | 650 | 650 | 650 | 650 | 3,000 |
2002/04/02 | 650 | 650 | 650 | 650 | 4,000 |
2002/04/01 | 680 | 680 | 680 | 680 | 2,000 |
2002/03/29 | 650 | 650 | 650 | 650 | 1,000 |
2002/03/27 | 682 | 682 | 682 | 682 | 1,000 |
2002/03/26 | 682 | 682 | 682 | 682 | 2,000 |
2002/03/25 | 697 | 697 | 697 | 697 | 1,000 |
2002/03/22 | 699 | 699 | 699 | 699 | 1,000 |
2002/03/20 | 700 | 700 | 700 | 700 | 4,000 |
2002/03/19 | 700 | 700 | 700 | 700 | 5,000 |
2002/03/15 | 708 | 708 | 708 | 708 | 5,000 |
2002/03/12 | 675 | 675 | 675 | 675 | 1,000 |
2002/03/11 | 680 | 680 | 675 | 675 | 3,000 |
2002/03/08 | 670 | 670 | 670 | 670 | 1,000 |
2002/03/07 | 613 | 615 | 613 | 615 | 2,000 |
2002/03/06 | 615 | 615 | 615 | 615 | 1,000 |
2002/03/05 | 615 | 615 | 615 | 615 | 1,000 |
2002/03/04 | 600 | 600 | 600 | 600 | 3,000 |
2002/03/01 | 600 | 600 | 600 | 600 | 2,000 |
2002/02/26 | 601 | 601 | 601 | 601 | 2,000 |
2002/02/25 | 600 | 601 | 600 | 601 | 2,000 |
2002/02/19 | 600 | 600 | 600 | 600 | 2,000 |
2002/02/15 | 638 | 638 | 638 | 638 | 6,000 |
2002/02/07 | 550 | 555 | 550 | 555 | 4,000 |
2002/02/05 | 580 | 580 | 580 | 580 | 1,000 |
2002/02/04 | 590 | 590 | 590 | 590 | 1,000 |
2002/02/01 | 590 | 590 | 590 | 590 | 1,000 |
2002/01/28 | 623 | 623 | 623 | 623 | 2,000 |
2002/01/17 | 610 | 610 | 601 | 601 | 3,000 |
2002/01/16 | 610 | 610 | 610 | 610 | 1,000 |
2002/01/15 | 682 | 682 | 679 | 679 | 6,000 |
2002/01/07 | 600 | 610 | 600 | 610 | 2,000 |