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
2006/12/29 2,440 2,450 2,440 2,450 4,200
2006/12/28 2,405 2,440 2,405 2,435 6,700
2006/12/27 2,405 2,420 2,400 2,400 6,500
2006/12/26 2,425 2,435 2,425 2,425 7,900
2006/12/25 2,425 2,425 2,420 2,425 6,800
2006/12/22 2,420 2,430 2,420 2,420 5,600
2006/12/21 2,420 2,420 2,405 2,410 10,000
2006/12/20 2,400 2,420 2,400 2,420 5,500
2006/12/19 2,400 2,410 2,400 2,400 2,300
2006/12/18 2,415 2,415 2,365 2,400 6,800
2006/12/15 2,440 2,445 2,435 2,435 2,900
2006/12/14 2,435 2,440 2,430 2,440 3,700
2006/12/13 2,440 2,445 2,435 2,440 6,500
2006/12/12 2,450 2,455 2,445 2,445 7,300
2006/12/11 2,440 2,460 2,440 2,460 7,900
2006/12/08 2,425 2,450 2,425 2,440 8,500
2006/12/07 2,365 2,425 2,365 2,425 6,900
2006/12/06 2,350 2,365 2,350 2,365 1,100
2006/12/05 2,340 2,350 2,340 2,340 5,700
2006/12/04 2,320 2,340 2,320 2,340 5,000
2006/12/01 2,305 2,320 2,305 2,315 3,800
2006/11/30 2,270 2,340 2,270 2,300 4,600
2006/11/29 2,270 2,270 2,265 2,265 20,400
2006/11/28 2,245 2,265 2,245 2,265 2,200
2006/11/27 2,230 2,250 2,230 2,250 4,100
2006/11/24 2,250 2,250 2,240 2,250 4,500
2006/11/22 2,225 2,240 2,210 2,240 2,500
2006/11/21 2,205 2,245 2,205 2,225 4,500
2006/11/20 2,280 2,280 2,200 2,245 6,300
2006/11/17 2,335 2,335 2,305 2,305 4,600
2006/11/16 2,350 2,350 2,335 2,335 1,600
2006/11/15 2,335 2,400 2,335 2,350 4,400
2006/11/14 2,365 2,365 2,315 2,315 9,300
2006/11/13 2,390 2,390 2,370 2,380 2,400
2006/11/10 2,405 2,405 2,390 2,400 3,800
2006/11/09 2,420 2,440 2,420 2,420 3,900
2006/11/08 2,405 2,430 2,405 2,420 7,300
2006/11/07 2,400 2,420 2,400 2,400 9,300
2006/11/06 2,335 2,400 2,335 2,400 4,800
2006/11/02 2,345 2,370 2,345 2,350 3,400
2006/11/01 2,370 2,370 2,325 2,345 19,300
2006/10/31 2,380 2,380 2,300 2,370 2,200
2006/10/30 2,380 2,385 2,365 2,380 10,400
2006/10/27 2,355 2,380 2,355 2,380 2,200
2006/10/26 2,390 2,395 2,380 2,380 4,000
2006/10/25 2,360 2,395 2,360 2,390 3,700
2006/10/24 2,325 2,370 2,325 2,355 4,600
2006/10/23 2,310 2,330 2,310 2,320 4,500
2006/10/20 2,310 2,315 2,305 2,310 1,400
2006/10/19 2,320 2,325 2,310 2,310 1,900
2006/10/18 2,300 2,310 2,300 2,310 400
2006/10/17 2,320 2,320 2,300 2,310 2,100
2006/10/16 2,300 2,310 2,300 2,310 3,100
2006/10/13 2,270 2,280 2,265 2,280 400
2006/10/12 2,260 2,280 2,250 2,260 3,100
2006/10/11 2,275 2,300 2,250 2,270 3,300
2006/10/10 2,270 2,290 2,270 2,285 1,600
2006/10/06 2,270 2,310 2,270 2,310 1,400
2006/10/05 2,310 2,310 2,265 2,265 2,200
2006/10/04 2,310 2,310 2,300 2,300 1,500
2006/10/03 2,300 2,310 2,300 2,305 800
2006/10/02 2,290 2,300 2,290 2,295 2,900
2006/09/29 2,285 2,290 2,285 2,290 1,200
2006/09/28 2,295 2,295 2,275 2,285 1,100
2006/09/27 2,260 2,300 2,260 2,300 2,300
2006/09/26 2,280 2,280 2,265 2,280 1,000
2006/09/25 2,260 2,285 2,250 2,285 1,600
2006/09/22 2,265 2,265 2,250 2,250 6,000
2006/09/21 2,270 2,280 2,265 2,270 4,400
2006/09/20 2,280 2,290 2,270 2,270 6,700
2006/09/19 2,300 2,305 2,290 2,300 5,500
2006/09/15 2,360 2,360 2,310 2,310 2,300
2006/09/14 2,300 2,310 2,290 2,300 5,500
2006/09/13 2,350 2,350 2,300 2,310 5,700
2006/09/12 2,350 2,355 2,340 2,350 3,000
2006/09/11 2,365 2,370 2,350 2,350 4,700
2006/09/08 2,380 2,380 2,360 2,360 5,400
2006/09/07 2,400 2,400 2,375 2,375 4,700
2006/09/06 2,400 2,400 2,395 2,395 2,300
2006/09/05 2,400 2,400 2,395 2,400 4,100
2006/09/04 2,400 2,400 2,395 2,400 2,100
2006/09/01 2,400 2,400 2,370 2,395 1,700
2006/08/31 2,390 2,400 2,380 2,400 3,900
2006/08/30 2,400 2,400 2,390 2,400 2,700
2006/08/29 2,400 2,410 2,390 2,400 3,900
2006/08/28 2,435 2,440 2,400 2,400 1,500
2006/08/25 2,400 2,440 2,395 2,400 3,800
2006/08/24 2,385 2,400 2,370 2,395 4,700
2006/08/23 2,365 2,400 2,365 2,385 2,700
2006/08/22 2,360 2,370 2,360 2,365 700
2006/08/21 2,375 2,400 2,365 2,365 14,300
2006/08/18 2,325 2,365 2,325 2,365 10,500
2006/08/17 2,335 2,370 2,320 2,330 9,400
2006/08/16 2,330 2,340 2,290 2,300 8,400
2006/08/15 2,330 2,330 2,295 2,300 9,100
2006/08/14 2,250 2,335 2,250 2,335 3,400
2006/08/11 2,255 2,270 2,225 2,250 2,500
2006/08/10 2,270 2,270 2,250 2,250 700
2006/08/09 2,250 2,250 2,240 2,250 4,000
2006/08/08 2,250 2,250 2,245 2,250 6,700
2006/08/07 2,255 2,270 2,250 2,260 24,700
2006/08/04 2,275 2,280 2,275 2,275 700
2006/08/03 2,250 2,290 2,250 2,260 13,900
2006/08/02 2,255 2,265 2,245 2,250 12,900
2006/08/01 2,290 2,290 2,265 2,265 3,700
2006/07/31 2,310 2,325 2,295 2,295 11,500
2006/07/28 2,295 2,295 2,265 2,265 6,600
2006/07/27 2,235 2,250 2,235 2,250 2,000
2006/07/26 2,250 2,250 2,220 2,225 2,000
2006/07/25 2,300 2,300 2,240 2,250 4,200
2006/07/24 2,250 2,280 2,240 2,250 3,500
2006/07/21 2,300 2,300 2,280 2,290 800
2006/07/20 2,305 2,315 2,300 2,315 4,100
2006/07/19 2,305 2,305 2,280 2,305 3,100
2006/07/18 2,455 2,455 2,295 2,305 5,800
2006/07/14 2,415 2,415 2,400 2,415 1,500
2006/07/13 2,425 2,450 2,340 2,415 3,400
2006/07/12 2,455 2,455 2,450 2,450 700
2006/07/11 2,480 2,495 2,470 2,470 500
2006/07/10 2,480 2,480 2,450 2,480 700
2006/07/07 2,480 2,490 2,470 2,470 500
2006/07/06 2,490 2,490 2,480 2,480 500
2006/07/05 2,495 2,500 2,490 2,490 800
2006/07/04 2,495 2,500 2,495 2,495 1,300
2006/07/03 2,500 2,500 2,495 2,495 1,700
2006/06/30 2,505 2,580 2,490 2,490 5,800
2006/06/29 2,550 2,550 2,505 2,520 3,500
2006/06/28 2,690 2,690 2,510 2,580 16,400
2006/06/27 2,680 2,695 2,650 2,655 2,800
2006/06/26 2,590 2,650 2,570 2,650 4,900
2006/06/23 2,540 2,555 2,530 2,555 4,000
2006/06/22 2,490 2,510 2,490 2,510 4,200
2006/06/21 2,420 2,445 2,420 2,420 3,000
2006/06/20 2,490 2,490 2,420 2,420 3,900
2006/06/19 2,420 2,420 2,410 2,420 4,700
2006/06/16 2,350 2,430 2,350 2,420 5,000
2006/06/15 2,200 2,270 2,200 2,270 6,900
2006/06/14 2,185 2,195 2,160 2,170 5,000
2006/06/13 2,230 2,230 2,195 2,195 10,400
2006/06/12 2,230 2,280 2,210 2,235 5,000
2006/06/09 2,195 2,210 2,190 2,195 7,600
2006/06/08 2,200 2,220 2,170 2,200 7,400
2006/06/07 2,310 2,320 2,300 2,320 4,400
2006/06/06 2,360 2,390 2,310 2,350 3,700
2006/06/05 2,385 2,390 2,310 2,390 4,500
2006/06/02 2,400 2,405 2,290 2,400 10,000
2006/06/01 2,385 2,420 2,385 2,400 2,300
2006/05/31 2,410 2,410 2,360 2,380 6,700
2006/05/30 2,480 2,480 2,410 2,410 4,100
2006/05/29 2,500 2,530 2,485 2,485 5,100
2006/05/26 2,500 2,505 2,480 2,500 2,600
2006/05/25 2,525 2,525 2,500 2,500 2,400
2006/05/24 2,500 2,525 2,500 2,525 6,600
2006/05/23 2,510 2,535 2,500 2,535 3,600
2006/05/22 2,555 2,575 2,545 2,545 9,800
2006/05/19 2,620 2,620 2,510 2,540 12,200
2006/05/18 2,595 2,600 2,515 2,590 6,100
2006/05/17 2,500 2,610 2,500 2,610 21,500
2006/05/16 2,605 2,605 2,575 2,580 6,500
2006/05/15 2,510 2,600 2,505 2,600 12,600
2006/05/12 2,660 2,660 2,600 2,630 10,300
2006/05/11 2,700 2,705 2,655 2,675 17,200
2006/05/10 2,690 2,750 2,670 2,705 43,100
2006/05/09 2,885 2,940 2,885 2,890 6,600
2006/05/08 2,890 2,930 2,850 2,890 5,800
2006/05/02 2,890 2,890 2,870 2,870 5,000
2006/05/01 2,890 2,890 2,880 2,890 1,900
2006/04/28 2,895 2,900 2,880 2,890 5,200
2006/04/27 2,880 2,940 2,880 2,900 4,700
2006/04/26 2,840 2,865 2,835 2,850 2,100
2006/04/25 2,875 2,875 2,800 2,830 16,800
2006/04/24 2,810 2,850 2,800 2,850 9,600
2006/04/21 2,920 2,935 2,870 2,880 9,200
2006/04/20 3,020 3,030 2,920 2,920 8,600
2006/04/19 2,975 3,000 2,970 2,985 4,700
2006/04/18 2,960 3,000 2,960 2,960 7,000
2006/04/17 3,040 3,040 2,910 2,930 10,900
2006/04/14 3,020 3,020 2,990 3,010 5,700
2006/04/13 3,100 3,100 3,040 3,070 5,900
2006/04/12 3,100 3,110 3,080 3,100 3,900
2006/04/11 3,090 3,100 3,060 3,100 8,800
2006/04/10 3,070 3,080 3,050 3,080 5,600
2006/04/07 3,020 3,070 3,010 3,070 6,400
2006/04/06 3,030 3,060 2,990 3,060 5,800
2006/04/05 3,060 3,080 3,050 3,050 7,300
2006/04/04 3,030 3,080 3,030 3,060 9,400
2006/04/03 3,000 3,070 2,970 3,070 22,700
2006/03/31 2,940 3,000 2,935 3,000 16,200
2006/03/30 2,930 2,940 2,920 2,930 4,400
2006/03/29 2,940 2,940 2,915 2,920 10,300
2006/03/28 2,940 2,945 2,900 2,945 11,400
2006/03/27 3,000 3,040 2,995 3,020 34,200
2006/03/24 2,995 3,000 2,985 2,995 9,600
2006/03/23 2,995 3,000 2,990 2,995 18,500
2006/03/22 2,980 3,000 2,975 2,990 15,100
2006/03/20 2,935 2,980 2,935 2,970 16,700
2006/03/17 2,945 2,945 2,900 2,935 5,800
2006/03/16 2,920 2,930 2,905 2,925 8,900
2006/03/15 2,940 2,945 2,920 2,940 6,800
2006/03/14 2,915 2,930 2,905 2,920 6,800
2006/03/13 2,900 2,920 2,890 2,915 9,900
2006/03/10 2,890 2,900 2,860 2,880 8,300
2006/03/09 2,880 2,880 2,825 2,850 3,900
2006/03/08 2,870 2,870 2,815 2,850 8,200
2006/03/07 2,900 2,920 2,840 2,840 14,100
2006/03/06 2,920 2,925 2,855 2,880 31,900
2006/03/03 2,700 2,720 2,700 2,720 2,600
2006/03/02 2,750 2,790 2,730 2,740 2,600
2006/03/01 2,800 2,800 2,720 2,790 8,100
2006/02/28 2,720 2,770 2,720 2,770 4,500
2006/02/27 2,695 2,720 2,690 2,690 3,100
2006/02/24 2,720 2,720 2,690 2,690 1,500
2006/02/23 2,655 2,720 2,655 2,690 3,400
2006/02/22 2,660 2,660 2,600 2,610 6,600
2006/02/21 2,480 2,650 2,425 2,650 13,200
2006/02/20 2,630 2,640 2,510 2,520 15,000
2006/02/17 2,775 2,780 2,700 2,750 8,100
2006/02/16 2,810 2,810 2,780 2,810 3,200
2006/02/15 2,860 2,860 2,800 2,835 2,800
2006/02/14 2,770 2,790 2,700 2,780 12,900
2006/02/13 2,895 2,900 2,790 2,790 11,600
2006/02/10 2,910 2,910 2,850 2,900 6,000
2006/02/09 2,900 2,900 2,875 2,900 6,800
2006/02/08 2,950 2,950 2,890 2,900 7,500
2006/02/07 2,920 2,945 2,920 2,935 6,800
2006/02/06 2,910 2,920 2,900 2,910 6,800
2006/02/03 2,855 2,890 2,855 2,885 10,900
2006/02/02 2,810 2,830 2,805 2,815 7,500
2006/02/01 2,810 2,820 2,780 2,800 4,000
2006/01/31 2,780 2,810 2,780 2,810 8,600
2006/01/30 2,800 2,810 2,780 2,780 11,300
2006/01/27 2,820 2,830 2,780 2,780 8,900
2006/01/26 2,840 2,840 2,790 2,800 9,600
2006/01/25 2,820 2,830 2,810 2,810 6,000
2006/01/24 2,840 2,850 2,820 2,820 7,600
2006/01/23 2,840 2,850 2,810 2,820 18,000
2006/01/20 2,840 2,940 2,810 2,940 26,100
2006/01/19 2,710 2,840 2,710 2,840 28,100
2006/01/18 2,780 2,800 2,500 2,750 48,100
2006/01/17 2,885 2,905 2,780 2,780 19,300
2006/01/16 2,890 2,900 2,850 2,885 7,700
2006/01/13 2,850 2,860 2,805 2,850 12,500
2006/01/12 2,875 2,875 2,825 2,850 12,100
2006/01/11 2,930 2,930 2,850 2,875 8,000
2006/01/10 2,960 2,980 2,900 2,905 16,500
2006/01/06 2,900 2,945 2,880 2,945 11,100
2006/01/05 2,890 2,945 2,840 2,945 17,300
2006/01/04 2,790 2,880 2,790 2,880 9,600

このページの先頭へ