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
2008/12/29 1,780 1,780 1,750 1,750 900
2008/12/26 1,755 1,755 1,750 1,750 1,500
2008/12/18 1,799 1,799 1,661 1,661 700
2008/12/17 1,799 1,799 1,798 1,799 2,800
2008/12/16 1,797 1,799 1,797 1,799 1,000
2008/12/15 1,799 1,799 1,799 1,799 2,800
2008/12/12 1,640 1,643 1,640 1,643 1,000
2008/12/11 1,639 1,640 1,639 1,640 400
2008/12/10 1,639 1,639 1,639 1,639 600
2008/12/09 1,630 1,640 1,630 1,639 1,000
2008/12/08 1,630 1,631 1,600 1,631 800
2008/12/05 1,800 1,800 1,650 1,651 500
2008/12/04 1,800 1,800 1,800 1,800 200
2008/12/03 1,800 1,800 1,800 1,800 700
2008/12/02 1,810 1,810 1,810 1,810 200
2008/12/01 1,838 1,838 1,830 1,830 500
2008/11/28 1,825 1,838 1,825 1,838 400
2008/11/27 1,824 1,824 1,824 1,824 100
2008/11/26 1,715 1,715 1,715 1,715 1,700
2008/11/25 1,699 1,715 1,690 1,715 2,400
2008/11/21 1,750 1,754 1,700 1,700 1,200
2008/11/20 1,720 1,750 1,720 1,750 3,700
2008/11/19 1,760 1,760 1,750 1,750 700
2008/11/18 1,785 1,785 1,760 1,760 600
2008/11/17 1,784 1,785 1,784 1,785 1,700
2008/11/14 1,796 1,796 1,790 1,790 1,400
2008/11/13 1,795 1,796 1,795 1,796 900
2008/11/12 1,796 1,796 1,795 1,795 800
2008/11/11 1,805 1,805 1,790 1,795 500
2008/11/10 1,850 1,852 1,840 1,840 5,400
2008/11/07 1,870 1,870 1,850 1,855 600
2008/11/06 1,885 1,885 1,880 1,880 400
2008/11/05 1,885 1,885 1,885 1,885 100
2008/11/04 1,858 1,858 1,850 1,850 1,000
2008/10/31 1,853 1,853 1,850 1,850 2,800
2008/10/30 1,950 1,950 1,800 1,850 7,500
2008/10/29 1,950 1,980 1,950 1,960 1,000
2008/10/28 1,980 1,980 1,980 1,980 500
2008/10/27 2,025 2,025 1,950 1,950 2,000
2008/10/24 2,040 2,040 2,040 2,040 300
2008/10/23 2,040 2,040 2,040 2,040 100
2008/10/22 2,015 2,040 2,015 2,040 5,800
2008/10/21 1,980 2,040 1,980 2,010 8,700
2008/10/17 2,100 2,100 2,100 2,100 500
2008/10/16 2,100 2,100 2,100 2,100 700
2008/10/15 2,200 2,200 2,200 2,200 1,600
2008/10/14 2,110 2,190 2,100 2,100 3,200
2008/10/10 2,055 2,100 2,000 2,055 7,400
2008/10/09 2,000 2,145 2,000 2,140 5,600
2008/10/08 2,165 2,200 2,070 2,070 3,400
2008/10/07 2,100 2,200 2,100 2,160 8,500
2008/10/06 2,240 2,315 2,120 2,200 7,100
2008/10/03 2,305 2,345 2,275 2,320 4,500
2008/10/02 2,345 2,345 2,345 2,345 300
2008/10/01 2,350 2,360 2,345 2,355 6,900
2008/09/30 2,300 2,350 2,300 2,350 700
2008/09/29 2,350 2,360 2,350 2,350 1,400
2008/09/26 2,350 2,365 2,340 2,360 3,300
2008/09/25 2,350 2,350 2,350 2,350 400
2008/09/24 2,360 2,360 2,300 2,360 1,000
2008/09/22 2,360 2,365 2,360 2,360 700
2008/09/19 2,350 2,370 2,350 2,360 1,600
2008/09/18 2,320 2,360 2,300 2,300 1,700
2008/09/17 2,265 2,360 2,265 2,360 1,300
2008/09/16 2,385 2,395 2,305 2,305 2,800
2008/09/12 2,340 2,400 2,340 2,360 2,100
2008/09/11 2,400 2,400 2,325 2,325 800
2008/09/10 2,400 2,400 2,400 2,400 600
2008/09/09 2,395 2,395 2,320 2,395 1,000
2008/09/08 2,395 2,395 2,355 2,355 200
2008/09/05 2,420 2,420 2,320 2,400 600
2008/09/04 2,440 2,450 2,420 2,420 900
2008/09/03 2,450 2,450 2,440 2,450 1,000
2008/09/02 2,450 2,450 2,440 2,440 900
2008/09/01 2,450 2,450 2,450 2,450 400
2008/08/29 2,450 2,450 2,420 2,450 3,700
2008/08/28 2,450 2,450 2,420 2,450 400
2008/08/27 2,450 2,450 2,445 2,445 900
2008/08/26 2,450 2,450 2,450 2,450 1,800
2008/08/25 2,450 2,450 2,450 2,450 1,700
2008/08/22 2,400 2,450 2,400 2,450 2,000
2008/08/21 2,445 2,450 2,420 2,420 3,600
2008/08/20 2,440 2,450 2,410 2,440 2,100
2008/08/19 2,440 2,450 2,420 2,440 1,300
2008/08/18 2,420 2,450 2,355 2,440 2,200
2008/08/15 2,475 2,475 2,415 2,420 3,300
2008/08/14 2,475 2,475 2,420 2,440 2,400
2008/08/13 2,480 2,480 2,480 2,480 700
2008/08/12 2,490 2,500 2,490 2,490 5,700
2008/08/11 2,490 2,500 2,490 2,490 1,200
2008/08/08 2,495 2,495 2,490 2,495 600
2008/08/07 2,495 2,495 2,490 2,495 600
2008/08/06 2,405 2,500 2,405 2,490 8,200
2008/08/05 2,490 2,490 2,485 2,485 2,500
2008/08/04 2,490 2,495 2,450 2,490 1,700
2008/08/01 2,495 2,500 2,450 2,490 1,000
2008/07/31 2,480 2,495 2,480 2,495 1,000
2008/07/30 2,485 2,490 2,480 2,490 500
2008/07/29 2,485 2,485 2,485 2,485 100
2008/07/28 2,490 2,490 2,480 2,485 1,200
2008/07/25 2,490 2,490 2,490 2,490 100
2008/07/24 2,480 2,490 2,480 2,490 700
2008/07/23 2,480 2,490 2,450 2,485 2,100
2008/07/22 2,405 2,480 2,405 2,480 700
2008/07/18 2,450 2,480 2,450 2,480 1,000
2008/07/17 2,450 2,470 2,400 2,450 1,300
2008/07/16 2,420 2,460 2,360 2,360 1,100
2008/07/15 2,475 2,500 2,450 2,460 2,500
2008/07/14 2,425 2,490 2,425 2,475 1,300
2008/07/11 2,450 2,450 2,400 2,425 1,300
2008/07/10 2,450 2,465 2,320 2,445 3,200
2008/07/09 2,450 2,500 2,370 2,500 2,000
2008/07/08 2,450 2,450 2,450 2,450 200
2008/07/07 2,500 2,500 2,500 2,500 100
2008/07/04 2,500 2,500 2,500 2,500 100
2008/07/03 2,500 2,500 2,500 2,500 100
2008/07/02 2,540 2,540 2,500 2,500 1,400
2008/07/01 2,545 2,545 2,540 2,540 2,800
2008/06/30 2,800 2,800 2,540 2,540 5,900
2008/06/27 2,440 2,460 2,440 2,440 5,000
2008/06/26 2,380 2,450 2,360 2,440 3,500
2008/06/25 2,380 2,380 2,360 2,360 400
2008/06/24 2,380 2,420 2,350 2,380 2,700
2008/06/23 2,295 2,300 2,295 2,300 400
2008/06/20 2,340 2,340 2,340 2,340 300
2008/06/19 2,370 2,370 2,300 2,340 300
2008/06/18 2,305 2,305 2,295 2,300 700
2008/06/17 2,310 2,380 2,300 2,300 1,400
2008/06/16 2,420 2,440 2,300 2,300 2,700
2008/06/13 2,300 2,300 2,300 2,300 200
2008/06/12 2,295 2,300 2,260 2,300 900
2008/06/11 2,300 2,300 2,300 2,300 100
2008/06/10 2,285 2,290 2,285 2,290 200
2008/06/09 2,280 2,300 2,260 2,295 1,700
2008/06/06 2,280 2,280 2,280 2,280 100
2008/06/05 2,280 2,280 2,280 2,280 200
2008/06/04 2,255 2,280 2,245 2,280 700
2008/06/03 2,280 2,280 2,250 2,250 300
2008/06/02 2,275 2,280 2,250 2,280 1,500
2008/05/30 2,270 2,275 2,270 2,275 900
2008/05/29 2,275 2,275 2,275 2,275 100
2008/05/28 2,265 2,270 2,250 2,270 1,300
2008/05/27 2,275 2,275 2,200 2,250 1,700
2008/05/26 2,255 2,275 2,255 2,275 500
2008/05/23 2,240 2,255 2,240 2,255 1,300
2008/05/22 2,210 2,240 2,200 2,240 900
2008/05/21 2,230 2,230 2,230 2,230 200
2008/05/20 2,245 2,245 2,240 2,240 200
2008/05/19 2,250 2,250 2,250 2,250 100
2008/05/16 2,240 2,245 2,230 2,240 1,800
2008/05/15 2,230 2,250 2,230 2,250 6,700
2008/05/14 2,200 2,230 2,185 2,230 4,300
2008/05/13 2,200 2,225 2,200 2,225 1,200
2008/05/12 2,200 2,210 2,180 2,210 3,200
2008/05/09 2,235 2,235 2,195 2,195 2,400
2008/05/08 2,245 2,245 2,245 2,245 100
2008/05/07 2,240 2,250 2,240 2,250 2,400
2008/05/02 2,250 2,250 2,240 2,240 1,100
2008/05/01 2,200 2,250 2,200 2,250 1,500
2008/04/30 2,250 2,250 2,180 2,250 5,000
2008/04/28 2,245 2,250 2,245 2,250 700
2008/04/25 2,200 2,245 2,200 2,240 2,200
2008/04/24 2,225 2,225 2,200 2,200 300
2008/04/23 2,205 2,230 2,205 2,230 300
2008/04/22 2,205 2,205 2,205 2,205 400
2008/04/21 2,200 2,245 2,200 2,245 400
2008/04/18 2,200 2,200 2,180 2,200 600
2008/04/17 2,200 2,200 2,200 2,200 200
2008/04/16 2,200 2,200 2,200 2,200 200
2008/04/15 2,235 2,250 2,235 2,250 1,400
2008/04/14 2,185 2,210 2,185 2,210 400
2008/04/11 2,185 2,185 2,185 2,185 100
2008/04/10 2,200 2,200 2,180 2,180 200
2008/04/09 2,195 2,220 2,180 2,220 5,500
2008/04/08 2,180 2,180 2,180 2,180 200
2008/04/07 2,210 2,215 2,180 2,215 400
2008/04/04 2,210 2,210 2,200 2,200 400
2008/04/03 2,210 2,210 2,180 2,185 1,600
2008/04/02 2,220 2,220 2,220 2,220 100
2008/04/01 2,180 2,200 2,180 2,180 2,800
2008/03/31 2,200 2,200 2,180 2,180 200
2008/03/28 2,220 2,220 2,210 2,210 400
2008/03/27 2,195 2,210 2,080 2,205 1,500
2008/03/26 2,170 2,200 2,170 2,200 1,100
2008/03/25 2,250 2,250 2,200 2,250 3,500
2008/03/24 2,190 2,250 2,190 2,250 700
2008/03/21 2,190 2,190 2,165 2,190 1,900
2008/03/19 2,235 2,235 2,165 2,165 200
2008/03/18 2,175 2,175 2,160 2,160 500
2008/03/17 2,245 2,245 2,190 2,190 2,200
2008/03/14 2,240 2,240 2,200 2,230 700
2008/03/13 2,210 2,210 2,210 2,210 300
2008/03/12 2,220 2,290 2,200 2,200 5,800
2008/03/11 2,225 2,250 2,110 2,200 7,200
2008/03/10 2,230 2,250 2,200 2,200 2,800
2008/03/07 2,230 2,250 2,200 2,230 5,200
2008/03/06 2,230 2,230 2,230 2,230 600
2008/03/05 2,220 2,225 2,220 2,225 1,700
2008/03/04 2,200 2,220 2,200 2,210 700
2008/03/03 2,240 2,240 2,240 2,240 400
2008/02/29 2,250 2,260 2,240 2,240 1,000
2008/02/28 2,250 2,250 2,250 2,250 100
2008/02/27 2,250 2,250 2,250 2,250 200
2008/02/26 2,255 2,260 2,250 2,250 2,300
2008/02/25 2,250 2,255 2,250 2,255 300
2008/02/22 2,250 2,255 2,250 2,255 200
2008/02/21 2,280 2,280 2,260 2,260 1,600
2008/02/20 2,310 2,310 2,280 2,280 300
2008/02/19 2,315 2,315 2,315 2,315 100
2008/02/18 2,310 2,310 2,310 2,310 800
2008/02/15 2,345 2,345 2,310 2,310 2,800
2008/02/14 2,310 2,350 2,310 2,335 7,100
2008/02/13 2,295 2,330 2,295 2,305 1,700
2008/02/12 2,265 2,290 2,265 2,285 900
2008/02/08 2,250 2,320 2,250 2,265 2,400
2008/02/07 2,250 2,250 2,250 2,250 2,600
2008/02/06 2,270 2,280 2,250 2,250 1,700
2008/02/05 2,270 2,290 2,270 2,290 500
2008/02/04 2,305 2,330 2,300 2,300 9,400
2008/02/01 2,305 2,305 2,300 2,300 800
2008/01/31 2,255 2,305 2,250 2,305 10,400
2008/01/30 2,250 2,265 2,250 2,250 500
2008/01/29 2,210 2,255 2,210 2,250 7,200
2008/01/28 2,250 2,250 2,210 2,210 1,800
2008/01/25 2,165 2,250 2,165 2,250 6,000
2008/01/24 2,100 2,220 2,100 2,160 12,800
2008/01/23 2,020 2,105 2,020 2,100 4,800
2008/01/22 2,060 2,100 2,050 2,100 3,800
2008/01/21 2,220 2,255 2,220 2,220 1,800
2008/01/18 2,215 2,270 2,200 2,270 6,700
2008/01/17 2,235 2,255 2,235 2,255 10,500
2008/01/16 2,290 2,290 2,235 2,240 6,600
2008/01/15 2,390 2,390 2,330 2,330 3,000
2008/01/11 2,365 2,365 2,365 2,365 200
2008/01/10 2,350 2,395 2,350 2,395 700
2008/01/09 2,325 2,355 2,325 2,355 400
2008/01/08 2,350 2,350 2,350 2,350 1,400
2008/01/07 2,360 2,360 2,335 2,335 2,600
2008/01/04 2,420 2,420 2,400 2,400 2,300

このページの先頭へ