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
2004/12/30 1,620 1,630 1,620 1,630 1,500
2004/12/29 1,630 1,633 1,610 1,615 3,300
2004/12/28 1,598 1,621 1,598 1,600 3,500
2004/12/27 1,550 1,598 1,550 1,598 1,800
2004/12/24 1,536 1,600 1,531 1,540 4,900
2004/12/22 1,522 1,537 1,497 1,520 6,700
2004/12/21 1,503 1,520 1,503 1,510 9,000
2004/12/20 1,500 1,510 1,500 1,510 3,600
2004/12/17 1,500 1,520 1,496 1,496 1,300
2004/12/16 1,500 1,500 1,495 1,495 4,700
2004/12/15 1,500 1,530 1,490 1,530 6,700
2004/12/14 1,520 1,520 1,500 1,500 6,500
2004/12/13 1,480 1,520 1,480 1,510 2,500
2004/12/10 1,560 1,560 1,540 1,540 1,600
2004/12/09 1,550 1,550 1,530 1,530 1,700
2004/12/08 1,560 1,560 1,520 1,560 5,000
2004/12/07 1,570 1,570 1,570 1,570 2,100
2004/12/06 1,550 1,570 1,550 1,570 1,100
2004/12/03 1,560 1,560 1,550 1,550 1,200
2004/12/02 1,570 1,570 1,570 1,570 1,000
2004/12/01 1,600 1,600 1,550 1,570 8,600
2004/11/30 1,590 1,600 1,560 1,600 8,400
2004/11/29 1,580 1,600 1,580 1,590 6,000
2004/11/26 1,530 1,570 1,530 1,570 15,900
2004/11/25 1,470 1,500 1,470 1,500 2,700
2004/11/24 1,460 1,500 1,460 1,470 4,800
2004/11/22 1,490 1,490 1,450 1,450 11,900
2004/11/19 1,490 1,490 1,400 1,490 13,700
2004/11/18 1,520 1,520 1,490 1,490 11,600
2004/11/17 1,530 1,540 1,500 1,520 7,300
2004/11/16 1,550 1,550 1,540 1,540 6,600
2004/11/15 1,580 1,580 1,530 1,550 5,200
2004/11/12 1,580 1,580 1,550 1,550 700
2004/11/11 1,580 1,580 1,550 1,580 2,200
2004/11/10 1,550 1,580 1,550 1,580 900
2004/11/09 1,570 1,580 1,550 1,580 2,800
2004/11/08 1,570 1,600 1,570 1,600 6,700
2004/11/05 1,580 1,600 1,580 1,600 7,200
2004/11/04 1,590 1,590 1,590 1,590 1,500
2004/11/02 1,600 1,610 1,600 1,610 1,700
2004/11/01 1,610 1,610 1,600 1,600 1,000
2004/10/29 1,580 1,590 1,570 1,570 1,800
2004/10/28 1,610 1,610 1,580 1,580 1,700
2004/10/27 1,550 1,590 1,550 1,550 4,400
2004/10/26 1,590 1,600 1,560 1,600 1,600
2004/10/25 1,560 1,600 1,560 1,600 600
2004/10/22 1,600 1,600 1,600 1,600 600
2004/10/21 1,580 1,580 1,580 1,580 1,000
2004/10/20 1,550 1,600 1,550 1,600 1,100
2004/10/19 1,610 1,620 1,600 1,600 3,100
2004/10/18 1,640 1,650 1,610 1,610 2,900
2004/10/15 1,680 1,680 1,610 1,640 2,600
2004/10/14 1,640 1,650 1,640 1,650 3,300
2004/10/13 1,650 1,650 1,650 1,650 1,800
2004/10/12 1,660 1,660 1,640 1,650 6,600
2004/10/08 1,650 1,660 1,640 1,650 3,300
2004/10/07 1,670 1,670 1,660 1,660 1,500
2004/10/06 1,660 1,660 1,660 1,660 2,500
2004/10/05 1,650 1,670 1,640 1,650 9,000
2004/10/04 1,610 1,660 1,610 1,650 17,300
2004/10/01 1,600 1,610 1,560 1,570 8,000
2004/09/30 1,640 1,640 1,600 1,600 1,500
2004/09/29 1,650 1,650 1,620 1,620 1,800
2004/09/28 1,650 1,650 1,600 1,630 2,700
2004/09/27 1,650 1,650 1,650 1,650 200
2004/09/24 1,620 1,630 1,600 1,620 5,800
2004/09/22 1,640 1,670 1,620 1,620 3,100
2004/09/21 1,680 1,680 1,610 1,640 4,000
2004/09/17 1,680 1,690 1,670 1,680 4,800
2004/09/16 1,670 1,680 1,670 1,680 1,800
2004/09/15 1,710 1,710 1,680 1,680 2,300
2004/09/14 1,700 1,700 1,680 1,700 2,000
2004/09/13 1,710 1,710 1,680 1,700 6,000
2004/09/10 1,710 1,710 1,680 1,700 1,700
2004/09/09 1,690 1,710 1,660 1,710 1,600
2004/09/08 1,700 1,720 1,690 1,700 1,700
2004/09/07 1,710 1,710 1,690 1,700 3,000
2004/09/06 1,700 1,700 1,690 1,700 2,400
2004/09/03 1,780 1,780 1,690 1,690 3,600
2004/09/02 1,690 1,700 1,690 1,690 700
2004/09/01 1,700 1,720 1,690 1,690 1,300
2004/08/31 1,690 1,740 1,690 1,690 800
2004/08/30 1,710 1,710 1,690 1,690 1,400
2004/08/27 1,720 1,720 1,720 1,720 1,500
2004/08/26 1,710 1,720 1,710 1,720 300
2004/08/25 1,710 1,710 1,690 1,690 600
2004/08/24 1,720 1,720 1,660 1,710 1,000
2004/08/23 1,710 1,730 1,710 1,730 600
2004/08/20 1,710 1,710 1,710 1,710 1,000
2004/08/19 1,690 1,690 1,670 1,690 1,500
2004/08/18 1,700 1,700 1,700 1,700 500
2004/08/17 1,640 1,760 1,640 1,750 2,800
2004/08/16 1,700 1,700 1,600 1,640 5,400
2004/08/13 1,740 1,740 1,690 1,700 4,000
2004/08/12 1,780 1,780 1,750 1,750 1,200
2004/08/11 1,750 1,820 1,750 1,820 4,300
2004/08/10 1,650 1,700 1,650 1,690 2,500
2004/08/09 1,640 1,650 1,630 1,650 6,300
2004/08/06 1,630 1,670 1,630 1,640 9,700
2004/08/05 1,640 1,690 1,640 1,650 7,600
2004/08/04 1,720 1,720 1,630 1,660 13,300
2004/08/03 1,770 1,770 1,700 1,730 9,200
2004/08/02 1,770 1,790 1,750 1,780 20,600
2004/07/30 1,750 1,780 1,750 1,770 14,000
2004/07/29 1,790 1,790 1,750 1,750 12,000
2004/07/28 1,800 1,820 1,770 1,780 14,000
2004/07/27 1,840 1,840 1,800 1,800 6,000
2004/07/26 1,860 1,860 1,850 1,850 5,000
2004/07/23 1,960 1,960 1,900 1,910 8,000
2004/07/22 1,960 1,960 1,960 1,960 1,000
2004/07/21 1,990 1,990 1,960 1,960 4,000
2004/07/20 2,000 2,000 1,990 2,000 3,000
2004/07/16 1,990 1,990 1,980 1,990 10,000
2004/07/15 1,980 1,990 1,970 1,980 13,000
2004/07/14 2,010 2,010 1,980 1,980 8,000
2004/07/13 1,970 2,050 1,970 2,010 14,000
2004/07/12 1,950 1,950 1,950 1,950 2,000
2004/07/09 1,960 1,960 1,960 1,960 3,000
2004/07/08 2,010 2,010 2,010 2,010 1,000
2004/07/07 1,990 2,010 1,990 2,000 8,000
2004/07/06 1,990 2,000 1,990 1,990 6,000
2004/07/05 2,030 2,030 2,000 2,000 10,000
2004/07/02 1,970 2,050 1,970 2,050 17,000
2004/07/01 2,000 2,010 2,000 2,010 12,000
2004/06/30 2,000 2,000 1,980 1,980 8,000
2004/06/29 1,980 1,980 1,980 1,980 9,000
2004/06/28 1,980 1,980 1,950 1,980 6,000
2004/06/25 1,860 1,930 1,860 1,930 4,000
2004/06/24 1,900 1,900 1,850 1,850 2,000
2004/06/21 1,950 1,950 1,930 1,930 7,000
2004/06/18 1,990 1,990 1,930 1,930 8,000
2004/06/17 2,000 2,010 1,980 2,000 10,000
2004/06/16 2,040 2,040 2,000 2,000 17,000
2004/06/15 2,020 2,070 2,020 2,050 9,000
2004/06/14 2,090 2,090 2,020 2,060 12,000
2004/06/11 2,020 2,070 2,010 2,070 21,000
2004/06/10 1,920 2,020 1,920 2,020 25,000
2004/06/09 1,840 1,910 1,820 1,910 20,000
2004/06/08 1,800 1,820 1,800 1,810 6,000
2004/06/07 1,760 1,790 1,760 1,780 3,000
2004/06/04 1,790 1,790 1,750 1,750 6,000
2004/06/03 1,810 1,810 1,800 1,800 8,000
2004/06/02 1,820 1,820 1,800 1,800 5,000
2004/06/01 1,840 1,850 1,840 1,840 5,000
2004/05/31 1,840 1,840 1,830 1,840 14,000
2004/05/28 1,840 1,840 1,820 1,820 3,000
2004/05/27 1,790 1,830 1,790 1,830 15,000
2004/05/26 1,800 1,800 1,800 1,800 4,000
2004/05/25 1,840 1,840 1,790 1,800 5,000
2004/05/24 1,830 1,840 1,800 1,830 7,000
2004/05/21 1,820 1,840 1,790 1,790 7,000
2004/05/20 1,780 1,780 1,700 1,760 21,000
2004/05/19 1,730 1,840 1,730 1,840 17,000
2004/05/18 1,500 1,700 1,500 1,700 18,000
2004/05/17 1,800 1,800 1,500 1,500 48,000
2004/05/14 1,850 1,850 1,750 1,800 34,000
2004/05/13 1,940 1,940 1,880 1,880 21,000
2004/05/12 1,910 1,910 1,850 1,880 42,000
2004/05/11 1,840 1,960 1,840 1,850 76,000
2004/05/10 2,270 2,270 2,020 2,040 27,000
2004/05/07 2,370 2,380 2,300 2,370 21,000
2004/05/06 2,400 2,470 2,390 2,410 37,000
2004/04/30 2,310 2,400 2,310 2,400 27,000
2004/04/28 2,300 2,390 2,250 2,380 62,000
2004/04/27 2,150 2,250 2,140 2,200 21,000
2004/04/26 2,160 2,190 2,130 2,190 24,000
2004/04/23 2,050 2,150 2,050 2,130 33,000
2004/04/22 1,990 2,070 1,990 2,030 19,000
2004/04/21 1,980 1,990 1,950 1,990 19,000
2004/04/20 2,010 2,030 1,970 1,980 18,000
2004/04/19 1,950 1,960 1,930 1,930 22,000
2004/04/16 1,970 1,980 1,950 1,950 22,000
2004/04/15 1,990 2,050 1,930 1,930 20,000
2004/04/14 2,000 2,000 1,930 1,960 17,000
2004/04/13 2,050 2,090 2,000 2,000 34,000
2004/04/12 1,920 2,000 1,920 2,000 24,000
2004/04/09 1,910 1,960 1,900 1,910 42,000
2004/04/08 1,850 2,020 1,850 1,970 59,000
2004/04/07 1,820 1,870 1,820 1,850 31,000
2004/04/06 1,840 1,880 1,800 1,800 39,000
2004/04/05 1,760 1,850 1,750 1,810 57,000
2004/04/02 1,660 1,690 1,660 1,690 17,000
2004/04/01 1,690 1,700 1,680 1,690 8,000
2004/03/31 1,740 1,740 1,680 1,680 6,000
2004/03/30 1,800 1,800 1,740 1,740 11,000
2004/03/29 1,780 1,800 1,780 1,780 17,000
2004/03/26 1,810 1,810 1,760 1,760 8,000
2004/03/25 1,820 1,820 1,770 1,810 15,000
2004/03/24 1,780 1,810 1,770 1,810 31,000
2004/03/23 1,770 1,770 1,720 1,760 16,000
2004/03/22 1,750 1,780 1,750 1,760 11,000
2004/03/19 1,740 1,750 1,700 1,750 14,000
2004/03/18 1,750 1,760 1,740 1,740 34,000
2004/03/17 1,700 1,730 1,690 1,730 15,000
2004/03/16 1,690 1,690 1,670 1,670 5,000
2004/03/15 1,710 1,750 1,700 1,710 30,000
2004/03/12 1,650 1,680 1,630 1,680 6,000
2004/03/11 1,610 1,690 1,610 1,680 28,000
2004/03/10 1,600 1,640 1,600 1,610 34,000
2004/03/09 1,530 1,550 1,530 1,550 4,000
2004/03/08 1,550 1,550 1,520 1,550 12,000
2004/03/05 1,530 1,550 1,530 1,550 10,000
2004/03/04 1,540 1,550 1,530 1,540 12,000
2004/03/03 1,560 1,590 1,540 1,560 22,000
2004/03/02 1,580 1,590 1,570 1,570 11,000
2004/03/01 1,560 1,580 1,560 1,570 15,000
2004/02/27 1,520 1,540 1,510 1,520 18,000
2004/02/26 1,550 1,550 1,530 1,530 16,000
2004/02/25 1,550 1,570 1,530 1,570 15,000
2004/02/24 1,630 1,640 1,580 1,600 23,000
2004/02/23 1,470 1,660 1,470 1,660 93,000
2004/02/20 1,420 1,470 1,420 1,470 15,000
2004/02/19 1,450 1,450 1,430 1,440 10,000
2004/02/18 1,420 1,450 1,420 1,440 15,000
2004/02/17 1,390 1,480 1,390 1,420 41,000
2004/02/16 1,400 1,400 1,380 1,380 11,000
2004/02/13 1,370 1,380 1,370 1,380 14,000
2004/02/12 1,370 1,380 1,370 1,370 14,000
2004/02/10 1,390 1,400 1,370 1,370 14,000
2004/02/09 1,400 1,410 1,390 1,390 20,000
2004/02/06 1,380 1,390 1,370 1,380 8,000
2004/02/05 1,380 1,390 1,350 1,360 18,000
2004/02/04 1,410 1,410 1,350 1,400 63,000
2004/02/03 1,400 1,420 1,360 1,410 117,000
2004/02/02 1,290 1,300 1,290 1,300 9,000
2004/01/30 1,300 1,300 1,290 1,290 5,000
2004/01/29 1,300 1,300 1,300 1,300 3,000
2004/01/28 1,310 1,310 1,300 1,310 11,000
2004/01/27 1,310 1,330 1,310 1,330 3,000
2004/01/26 1,330 1,330 1,300 1,300 6,000
2004/01/23 1,310 1,310 1,310 1,310 2,000
2004/01/22 1,320 1,340 1,310 1,340 9,000
2004/01/21 1,320 1,330 1,310 1,310 5,000
2004/01/20 1,300 1,330 1,300 1,330 7,000
2004/01/19 1,310 1,310 1,300 1,310 15,000
2004/01/16 1,300 1,300 1,300 1,300 6,000
2004/01/15 1,320 1,320 1,300 1,300 24,000
2004/01/14 1,330 1,340 1,320 1,320 6,000
2004/01/13 1,350 1,360 1,330 1,330 10,000
2004/01/09 1,320 1,350 1,300 1,350 40,000
2004/01/08 1,220 1,330 1,210 1,330 38,000
2004/01/07 1,230 1,230 1,210 1,210 5,000
2004/01/06 1,220 1,230 1,200 1,230 24,000
2004/01/05 1,240 1,250 1,210 1,220 24,000

このページの先頭へ