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
2005/12/30 2,745 2,750 2,725 2,750 5,700
2005/12/29 2,690 2,750 2,675 2,720 16,000
2005/12/28 2,630 2,670 2,625 2,670 15,900
2005/12/27 2,620 2,650 2,620 2,635 11,000
2005/12/26 2,645 2,645 2,600 2,620 13,200
2005/12/22 2,595 2,595 2,570 2,580 8,100
2005/12/21 2,595 2,610 2,550 2,585 12,900
2005/12/20 2,615 2,620 2,565 2,600 8,200
2005/12/19 2,650 2,670 2,605 2,610 9,500
2005/12/16 2,580 2,620 2,500 2,600 25,100
2005/12/15 2,580 2,645 2,580 2,645 66,000
2005/12/14 2,490 2,580 2,485 2,580 37,200
2005/12/13 2,475 2,485 2,465 2,480 9,800
2005/12/12 2,420 2,470 2,420 2,465 21,000
2005/12/09 2,365 2,420 2,350 2,420 11,600
2005/12/08 2,380 2,380 2,350 2,360 18,400
2005/12/07 2,380 2,395 2,365 2,375 16,100
2005/12/06 2,365 2,380 2,355 2,380 15,700
2005/12/05 2,360 2,370 2,340 2,360 15,600
2005/12/02 2,370 2,380 2,355 2,360 16,000
2005/12/01 2,260 2,380 2,260 2,365 24,800
2005/11/30 2,245 2,320 2,245 2,265 11,100
2005/11/29 2,240 2,250 2,235 2,250 9,900
2005/11/28 2,240 2,245 2,230 2,240 6,900
2005/11/25 2,230 2,250 2,230 2,230 4,500
2005/11/24 2,230 2,250 2,230 2,230 4,200
2005/11/22 2,235 2,240 2,230 2,230 3,900
2005/11/21 2,230 2,250 2,220 2,230 12,700
2005/11/18 2,240 2,240 2,220 2,220 7,500
2005/11/17 2,215 2,225 2,215 2,225 4,400
2005/11/16 2,240 2,240 2,220 2,220 4,100
2005/11/15 2,245 2,245 2,220 2,240 8,400
2005/11/14 2,245 2,250 2,220 2,225 20,500
2005/11/11 2,245 2,250 2,215 2,250 11,600
2005/11/10 2,205 2,220 2,200 2,220 15,000
2005/11/09 2,160 2,200 2,155 2,190 19,900
2005/11/08 2,185 2,185 2,150 2,155 15,600
2005/11/07 2,170 2,185 2,170 2,180 12,100
2005/11/04 2,160 2,170 2,150 2,165 6,700
2005/11/02 2,175 2,175 2,140 2,150 12,900
2005/11/01 2,160 2,190 2,150 2,175 15,700
2005/10/31 2,145 2,150 2,140 2,140 14,600
2005/10/28 2,100 2,125 2,100 2,125 8,700
2005/10/27 2,095 2,100 2,090 2,100 4,600
2005/10/26 2,105 2,110 2,100 2,100 2,800
2005/10/25 2,105 2,110 2,100 2,105 4,100
2005/10/24 2,105 2,105 2,100 2,100 5,800
2005/10/21 2,105 2,110 2,100 2,105 7,300
2005/10/20 2,120 2,125 2,105 2,105 4,400
2005/10/19 2,125 2,125 2,100 2,115 4,000
2005/10/18 2,115 2,130 2,115 2,125 1,900
2005/10/17 2,135 2,140 2,125 2,125 8,700
2005/10/14 2,125 2,125 2,110 2,125 6,700
2005/10/13 2,115 2,130 2,110 2,130 6,200
2005/10/12 2,115 2,125 2,115 2,115 5,800
2005/10/11 2,100 2,115 2,100 2,110 4,700
2005/10/07 2,105 2,115 2,090 2,095 4,300
2005/10/06 2,145 2,145 2,100 2,115 6,100
2005/10/05 2,140 2,150 2,135 2,145 19,100
2005/10/04 2,130 2,135 2,125 2,135 15,500
2005/10/03 2,085 2,115 2,085 2,115 11,100
2005/09/30 2,080 2,085 2,080 2,080 5,200
2005/09/29 2,090 2,095 2,080 2,080 10,000
2005/09/28 2,070 2,090 2,070 2,090 12,500
2005/09/27 2,080 2,085 2,065 2,080 30,500
2005/09/26 2,090 2,095 2,070 2,080 17,700
2005/09/22 2,090 2,095 2,080 2,095 9,800
2005/09/21 2,100 2,100 2,090 2,090 9,100
2005/09/20 2,075 2,100 2,070 2,100 30,200
2005/09/16 2,095 2,095 2,065 2,075 27,700
2005/09/15 2,140 2,140 2,090 2,115 22,400
2005/09/14 2,140 2,145 2,130 2,140 10,300
2005/09/13 2,130 2,140 2,130 2,140 8,600
2005/09/12 2,120 2,130 2,115 2,125 10,500
2005/09/09 2,100 2,110 2,090 2,110 4,200
2005/09/08 2,085 2,100 2,080 2,095 6,200
2005/09/07 2,075 2,105 2,075 2,095 10,200
2005/09/06 2,110 2,110 2,075 2,075 12,600
2005/09/05 2,120 2,120 2,100 2,115 16,800
2005/09/02 2,130 2,135 2,125 2,125 6,600
2005/09/01 2,120 2,130 2,115 2,130 17,300
2005/08/31 2,120 2,120 2,110 2,120 4,900
2005/08/30 2,115 2,120 2,105 2,120 5,200
2005/08/29 2,125 2,125 2,105 2,120 5,400
2005/08/26 2,115 2,120 2,115 2,120 3,300
2005/08/25 2,120 2,120 2,105 2,115 8,400
2005/08/24 2,125 2,125 2,105 2,120 8,900
2005/08/23 2,100 2,130 2,100 2,125 14,400
2005/08/22 2,105 2,120 2,100 2,100 7,500
2005/08/19 2,110 2,110 2,100 2,105 4,700
2005/08/18 2,140 2,140 2,110 2,110 4,900
2005/08/17 2,130 2,130 2,115 2,130 5,700
2005/08/16 2,160 2,170 2,145 2,145 16,600
2005/08/15 2,180 2,180 2,155 2,160 9,300
2005/08/12 2,150 2,160 2,120 2,155 22,600
2005/08/11 2,110 2,120 2,100 2,110 11,900
2005/08/10 2,100 2,120 2,095 2,100 9,300
2005/08/09 2,040 2,095 2,040 2,070 5,200
2005/08/08 2,040 2,040 2,005 2,030 16,000
2005/08/05 2,040 2,050 2,030 2,050 9,400
2005/08/04 2,075 2,075 2,030 2,040 20,700
2005/08/03 2,105 2,110 2,080 2,085 13,100
2005/08/02 2,130 2,130 2,095 2,100 9,000
2005/08/01 2,095 2,130 2,090 2,130 19,800
2005/07/29 2,115 2,120 2,050 2,095 29,200
2005/07/28 2,145 2,155 2,130 2,150 17,200
2005/07/27 2,115 2,150 2,115 2,145 13,300
2005/07/26 2,115 2,125 2,100 2,115 9,500
2005/07/25 2,120 2,120 2,100 2,115 14,500
2005/07/22 2,135 2,140 2,120 2,120 9,400
2005/07/21 2,195 2,195 2,135 2,145 27,700
2005/07/20 2,190 2,195 2,180 2,185 17,400
2005/07/19 2,170 2,180 2,155 2,175 25,400
2005/07/15 2,140 2,155 2,130 2,150 11,900
2005/07/14 2,140 2,140 2,115 2,120 14,300
2005/07/13 2,120 2,155 2,120 2,130 30,700
2005/07/12 2,075 2,100 2,065 2,090 18,300
2005/07/11 2,045 2,090 2,045 2,065 31,900
2005/07/08 2,040 2,045 2,035 2,040 9,300
2005/07/07 2,030 2,040 2,025 2,040 12,400
2005/07/06 2,030 2,045 2,030 2,035 12,100
2005/07/05 2,040 2,040 2,025 2,035 13,500
2005/07/04 2,045 2,045 2,020 2,040 24,700
2005/07/01 2,020 2,025 2,015 2,025 13,200
2005/06/30 2,010 2,020 2,010 2,015 22,400
2005/06/29 2,015 2,020 2,005 2,005 23,400
2005/06/28 2,015 2,020 2,005 2,005 15,500
2005/06/27 2,025 2,025 2,000 2,000 20,200
2005/06/24 1,999 2,000 1,992 1,998 14,700
2005/06/23 2,010 2,010 2,000 2,000 14,100
2005/06/22 2,030 2,035 2,000 2,000 18,800
2005/06/21 2,040 2,040 2,005 2,005 19,600
2005/06/20 2,040 2,045 2,010 2,015 21,900
2005/06/17 1,971 1,990 1,971 1,988 15,600
2005/06/16 1,981 1,985 1,961 1,964 21,200
2005/06/15 2,030 2,030 1,985 1,985 19,100
2005/06/14 2,025 2,025 1,998 1,999 18,200
2005/06/13 2,020 2,030 2,005 2,025 11,700
2005/06/10 2,040 2,040 2,005 2,020 10,500
2005/06/09 2,060 2,060 2,040 2,040 12,000
2005/06/08 2,055 2,060 2,035 2,045 15,800
2005/06/07 2,040 2,060 2,025 2,050 27,400
2005/06/06 2,005 2,045 2,005 2,025 23,000
2005/06/03 1,985 2,000 1,982 1,998 22,000
2005/06/02 1,970 1,984 1,970 1,984 13,700
2005/06/01 1,968 1,970 1,964 1,965 13,400
2005/05/31 1,960 1,967 1,960 1,965 5,700
2005/05/30 1,952 1,968 1,948 1,958 10,000
2005/05/27 1,932 1,950 1,932 1,945 7,900
2005/05/26 1,962 1,962 1,940 1,940 12,800
2005/05/25 1,985 1,985 1,960 1,964 13,900
2005/05/24 1,964 1,990 1,945 1,985 49,200
2005/05/23 1,893 1,930 1,893 1,925 40,800
2005/05/20 1,871 1,897 1,871 1,885 12,300
2005/05/19 1,876 1,884 1,863 1,866 16,600
2005/05/18 1,895 1,895 1,875 1,888 26,700
2005/05/17 1,904 1,905 1,886 1,890 29,800
2005/05/16 1,900 1,910 1,895 1,895 24,800
2005/05/13 1,890 1,899 1,885 1,890 14,500
2005/05/12 1,900 1,900 1,872 1,880 35,500
2005/05/11 1,850 1,890 1,850 1,870 58,200
2005/05/10 1,816 1,839 1,816 1,825 9,100
2005/05/09 1,784 1,820 1,782 1,800 24,700
2005/05/06 1,789 1,789 1,770 1,779 5,100
2005/05/02 1,760 1,775 1,746 1,750 10,000
2005/04/28 1,765 1,765 1,755 1,760 2,500
2005/04/27 1,788 1,788 1,770 1,771 5,100
2005/04/26 1,782 1,790 1,780 1,781 10,500
2005/04/25 1,800 1,800 1,776 1,780 5,500
2005/04/22 1,779 1,779 1,761 1,770 3,800
2005/04/21 1,765 1,770 1,750 1,750 12,300
2005/04/20 1,760 1,775 1,760 1,765 6,100
2005/04/19 1,746 1,775 1,735 1,760 5,700
2005/04/18 1,764 1,764 1,736 1,740 13,200
2005/04/15 1,800 1,800 1,760 1,799 8,400
2005/04/14 1,770 1,778 1,752 1,775 8,900
2005/04/13 1,800 1,803 1,775 1,778 13,700
2005/04/12 1,819 1,819 1,802 1,806 8,700
2005/04/11 1,837 1,837 1,819 1,819 6,600
2005/04/08 1,841 1,842 1,836 1,836 6,200
2005/04/07 1,838 1,842 1,835 1,841 9,800
2005/04/06 1,820 1,844 1,817 1,840 15,500
2005/04/05 1,818 1,840 1,817 1,817 6,600
2005/04/04 1,817 1,820 1,816 1,820 11,100
2005/04/01 1,820 1,825 1,816 1,817 9,000
2005/03/31 1,821 1,835 1,820 1,820 5,100
2005/03/30 1,850 1,850 1,819 1,819 7,800
2005/03/29 1,879 1,879 1,820 1,850 11,800
2005/03/28 1,895 1,895 1,870 1,870 8,300
2005/03/25 1,900 1,900 1,890 1,900 16,400
2005/03/24 1,902 1,902 1,890 1,900 21,300
2005/03/23 1,901 1,910 1,897 1,900 25,000
2005/03/22 1,930 1,930 1,890 1,901 53,300
2005/03/18 1,934 1,940 1,930 1,940 12,400
2005/03/17 1,939 1,939 1,911 1,930 13,400
2005/03/16 1,939 1,940 1,920 1,934 17,200
2005/03/15 1,950 1,955 1,930 1,940 13,700
2005/03/14 1,920 1,920 1,893 1,900 20,800
2005/03/11 1,870 1,874 1,865 1,869 16,000
2005/03/10 1,880 1,885 1,870 1,870 15,500
2005/03/09 1,880 1,880 1,876 1,879 9,300
2005/03/08 1,884 1,885 1,880 1,880 11,300
2005/03/07 1,890 1,899 1,878 1,881 15,700
2005/03/04 1,883 1,895 1,850 1,890 10,100
2005/03/03 1,920 1,920 1,905 1,905 8,100
2005/03/02 1,945 1,950 1,910 1,920 14,600
2005/03/01 1,918 1,949 1,910 1,940 10,500
2005/02/28 1,905 1,920 1,900 1,905 15,400
2005/02/25 1,900 1,910 1,900 1,904 13,700
2005/02/24 1,850 1,900 1,840 1,880 24,700
2005/02/23 1,810 1,830 1,800 1,830 14,400
2005/02/22 1,818 1,840 1,810 1,810 19,200
2005/02/21 1,784 1,835 1,784 1,802 27,800
2005/02/18 1,785 1,785 1,750 1,755 5,000
2005/02/17 1,781 1,785 1,781 1,785 2,900
2005/02/16 1,806 1,806 1,780 1,780 4,000
2005/02/15 1,820 1,820 1,802 1,805 5,900
2005/02/14 1,805 1,830 1,805 1,805 9,800
2005/02/10 1,800 1,800 1,792 1,795 3,600
2005/02/09 1,798 1,800 1,790 1,790 4,400
2005/02/08 1,793 1,798 1,793 1,798 2,800
2005/02/07 1,800 1,800 1,780 1,794 4,200
2005/02/04 1,835 1,835 1,779 1,800 13,300
2005/02/03 1,762 1,845 1,762 1,839 23,900
2005/02/02 1,700 1,718 1,700 1,718 4,000
2005/02/01 1,715 1,715 1,700 1,700 3,900
2005/01/31 1,718 1,718 1,700 1,718 1,300
2005/01/27 1,715 1,718 1,715 1,718 1,400
2005/01/26 1,722 1,722 1,722 1,722 600
2005/01/25 1,730 1,730 1,721 1,722 1,200
2005/01/24 1,650 1,667 1,650 1,667 900
2005/01/21 1,664 1,664 1,650 1,650 5,300
2005/01/20 1,670 1,670 1,670 1,670 200
2005/01/19 1,710 1,710 1,660 1,670 3,500
2005/01/18 1,710 1,710 1,680 1,695 2,900
2005/01/17 1,750 1,750 1,730 1,730 4,000
2005/01/14 1,730 1,730 1,700 1,730 7,600
2005/01/13 1,760 1,760 1,740 1,750 2,400
2005/01/12 1,736 1,770 1,736 1,760 8,200
2005/01/11 1,727 1,736 1,710 1,736 8,000
2005/01/07 1,729 1,730 1,704 1,728 9,500
2005/01/06 1,720 1,735 1,720 1,730 3,600
2005/01/05 1,690 1,720 1,680 1,720 8,100
2005/01/04 1,650 1,680 1,650 1,680 2,300

このページの先頭へ