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 |
---|---|---|---|---|---|
2015/12/30 | 2,023 | 2,023 | 2,022 | 2,022 | 400 |
2015/12/29 | 2,018 | 2,020 | 2,001 | 2,015 | 900 |
2015/12/28 | 2,020 | 2,020 | 1,999 | 1,999 | 1,500 |
2015/12/25 | 2,000 | 2,000 | 1,990 | 2,000 | 600 |
2015/12/24 | 1,999 | 2,000 | 1,980 | 1,989 | 1,900 |
2015/12/22 | 2,000 | 2,000 | 1,999 | 1,999 | 600 |
2015/12/21 | 1,980 | 1,999 | 1,966 | 1,980 | 2,200 |
2015/12/18 | 2,002 | 2,019 | 1,981 | 1,981 | 2,100 |
2015/12/17 | 2,024 | 2,026 | 2,010 | 2,015 | 2,700 |
2015/12/16 | 1,995 | 2,015 | 1,995 | 2,015 | 500 |
2015/12/15 | 1,996 | 1,996 | 1,992 | 1,992 | 1,600 |
2015/12/14 | 2,002 | 2,002 | 1,980 | 1,991 | 2,200 |
2015/12/11 | 2,006 | 2,019 | 2,006 | 2,007 | 1,300 |
2015/12/10 | 2,019 | 2,025 | 2,005 | 2,005 | 1,800 |
2015/12/09 | 2,019 | 2,020 | 2,019 | 2,019 | 1,100 |
2015/12/08 | 2,019 | 2,026 | 2,018 | 2,026 | 2,600 |
2015/12/07 | 2,015 | 2,018 | 2,015 | 2,018 | 2,000 |
2015/12/04 | 2,008 | 2,015 | 2,008 | 2,015 | 1,600 |
2015/12/03 | 2,006 | 2,015 | 2,005 | 2,015 | 500 |
2015/12/02 | 2,014 | 2,015 | 2,006 | 2,015 | 2,100 |
2015/12/01 | 2,015 | 2,015 | 2,001 | 2,012 | 1,900 |
2015/11/30 | 2,012 | 2,012 | 2,000 | 2,000 | 700 |
2015/11/27 | 2,003 | 2,012 | 2,001 | 2,012 | 800 |
2015/11/26 | 2,013 | 2,013 | 2,012 | 2,012 | 1,100 |
2015/11/25 | 2,003 | 2,008 | 2,003 | 2,008 | 400 |
2015/11/24 | 2,008 | 2,010 | 2,003 | 2,003 | 1,000 |
2015/11/20 | 2,004 | 2,014 | 2,004 | 2,008 | 300 |
2015/11/19 | 2,000 | 2,012 | 2,000 | 2,010 | 500 |
2015/11/18 | 1,994 | 2,012 | 1,994 | 2,000 | 300 |
2015/11/17 | 1,993 | 1,993 | 1,993 | 1,993 | 200 |
2015/11/16 | 2,013 | 2,015 | 1,915 | 2,012 | 4,900 |
2015/11/13 | 2,014 | 2,014 | 2,004 | 2,013 | 700 |
2015/11/12 | 2,013 | 2,013 | 1,999 | 2,013 | 700 |
2015/11/11 | 2,000 | 2,010 | 1,997 | 1,997 | 1,200 |
2015/11/10 | 1,993 | 1,995 | 1,985 | 1,995 | 700 |
2015/11/09 | 1,986 | 1,994 | 1,985 | 1,992 | 1,100 |
2015/11/06 | 1,982 | 1,983 | 1,982 | 1,983 | 300 |
2015/11/05 | 1,983 | 1,983 | 1,983 | 1,983 | 100 |
2015/11/04 | 1,975 | 1,983 | 1,975 | 1,983 | 200 |
2015/11/02 | 1,985 | 1,985 | 1,970 | 1,975 | 1,000 |
2015/10/30 | 1,956 | 1,960 | 1,955 | 1,955 | 900 |
2015/10/29 | 1,956 | 1,960 | 1,950 | 1,956 | 1,400 |
2015/10/28 | 1,950 | 1,951 | 1,950 | 1,951 | 400 |
2015/10/27 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
2015/10/26 | 1,949 | 1,989 | 1,949 | 1,950 | 1,600 |
2015/10/23 | 1,925 | 1,929 | 1,925 | 1,925 | 1,200 |
2015/10/22 | 1,909 | 1,909 | 1,909 | 1,909 | 100 |
2015/10/21 | 1,906 | 1,909 | 1,906 | 1,909 | 300 |
2015/10/20 | 1,947 | 1,947 | 1,906 | 1,906 | 800 |
2015/10/19 | 1,911 | 1,948 | 1,911 | 1,948 | 900 |
2015/10/16 | 1,911 | 1,911 | 1,896 | 1,911 | 1,700 |
2015/10/15 | 1,930 | 1,930 | 1,911 | 1,911 | 2,300 |
2015/10/14 | 1,938 | 1,938 | 1,916 | 1,930 | 700 |
2015/10/13 | 1,931 | 1,931 | 1,910 | 1,917 | 2,600 |
2015/10/09 | 1,912 | 1,931 | 1,912 | 1,931 | 600 |
2015/10/08 | 1,902 | 1,902 | 1,902 | 1,902 | 200 |
2015/10/07 | 1,901 | 1,910 | 1,901 | 1,902 | 400 |
2015/10/06 | 1,901 | 1,910 | 1,901 | 1,901 | 1,000 |
2015/10/05 | 1,890 | 1,900 | 1,890 | 1,890 | 900 |
2015/10/02 | 1,880 | 1,889 | 1,876 | 1,883 | 400 |
2015/10/01 | 1,880 | 1,880 | 1,874 | 1,874 | 400 |
2015/09/30 | 1,825 | 1,874 | 1,825 | 1,874 | 500 |
2015/09/29 | 1,890 | 1,890 | 1,800 | 1,820 | 4,800 |
2015/09/28 | 1,895 | 1,895 | 1,890 | 1,890 | 1,600 |
2015/09/25 | 1,892 | 1,909 | 1,892 | 1,909 | 1,000 |
2015/09/24 | 1,940 | 1,940 | 1,891 | 1,891 | 2,200 |
2015/09/18 | 1,976 | 1,976 | 1,941 | 1,941 | 200 |
2015/09/17 | 1,968 | 1,969 | 1,946 | 1,946 | 700 |
2015/09/16 | 1,968 | 1,968 | 1,968 | 1,968 | 100 |
2015/09/15 | 1,940 | 1,950 | 1,940 | 1,940 | 2,000 |
2015/09/14 | 1,940 | 1,944 | 1,940 | 1,940 | 1,300 |
2015/09/11 | 1,930 | 1,935 | 1,930 | 1,935 | 400 |
2015/09/10 | 1,920 | 1,921 | 1,910 | 1,910 | 600 |
2015/09/09 | 1,895 | 1,920 | 1,895 | 1,920 | 600 |
2015/09/08 | 1,881 | 1,894 | 1,880 | 1,894 | 1,500 |
2015/09/07 | 1,890 | 1,956 | 1,887 | 1,905 | 2,700 |
2015/09/04 | 1,989 | 1,989 | 1,956 | 1,956 | 2,800 |
2015/09/03 | 1,983 | 1,999 | 1,965 | 1,970 | 900 |
2015/09/02 | 1,965 | 1,965 | 1,960 | 1,964 | 900 |
2015/09/01 | 2,000 | 2,010 | 1,965 | 1,965 | 2,200 |
2015/08/31 | 2,018 | 2,018 | 1,992 | 1,992 | 600 |
2015/08/28 | 1,956 | 2,010 | 1,953 | 2,010 | 1,400 |
2015/08/27 | 1,942 | 2,009 | 1,936 | 1,955 | 1,600 |
2015/08/26 | 1,890 | 2,009 | 1,890 | 1,940 | 3,200 |
2015/08/25 | 1,897 | 1,955 | 1,806 | 1,890 | 5,500 |
2015/08/24 | 2,000 | 2,012 | 1,951 | 1,955 | 4,900 |
2015/08/21 | 2,030 | 2,040 | 2,005 | 2,038 | 2,300 |
2015/08/20 | 2,030 | 2,040 | 2,030 | 2,030 | 1,700 |
2015/08/19 | 2,040 | 2,040 | 2,040 | 2,040 | 900 |
2015/08/18 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
2015/08/17 | 2,036 | 2,036 | 2,020 | 2,035 | 3,600 |
2015/08/14 | 2,032 | 2,033 | 2,027 | 2,030 | 1,300 |
2015/08/13 | 2,035 | 2,035 | 2,013 | 2,025 | 800 |
2015/08/12 | 2,019 | 2,019 | 2,009 | 2,011 | 1,300 |
2015/08/11 | 2,030 | 2,042 | 2,019 | 2,025 | 1,900 |
2015/08/10 | 2,051 | 2,051 | 2,002 | 2,006 | 2,900 |
2015/08/07 | 2,035 | 2,060 | 2,021 | 2,025 | 2,800 |
2015/08/06 | 2,034 | 2,035 | 2,032 | 2,032 | 500 |
2015/08/05 | 2,034 | 2,035 | 2,034 | 2,035 | 600 |
2015/08/04 | 2,033 | 2,035 | 2,027 | 2,035 | 1,400 |
2015/08/03 | 2,036 | 2,036 | 2,026 | 2,033 | 1,200 |
2015/07/31 | 2,028 | 2,040 | 2,020 | 2,028 | 900 |
2015/07/30 | 2,030 | 2,030 | 2,011 | 2,028 | 800 |
2015/07/29 | 2,040 | 2,040 | 2,010 | 2,020 | 1,300 |
2015/07/28 | 2,040 | 2,040 | 1,981 | 2,040 | 4,700 |
2015/07/27 | 2,058 | 2,058 | 2,000 | 2,040 | 4,000 |
2015/07/24 | 2,058 | 2,058 | 2,058 | 2,058 | 600 |
2015/07/23 | 2,059 | 2,059 | 2,050 | 2,050 | 800 |
2015/07/22 | 2,045 | 2,045 | 2,029 | 2,037 | 500 |
2015/07/21 | 2,035 | 2,035 | 2,024 | 2,025 | 4,800 |
2015/07/17 | 2,039 | 2,039 | 2,030 | 2,039 | 1,100 |
2015/07/16 | 2,040 | 2,040 | 2,016 | 2,039 | 1,100 |
2015/07/15 | 2,047 | 2,060 | 1,975 | 2,030 | 9,400 |
2015/07/14 | 2,023 | 2,030 | 2,020 | 2,030 | 4,200 |
2015/07/13 | 2,025 | 2,025 | 2,001 | 2,022 | 1,000 |
2015/07/10 | 2,000 | 2,000 | 1,985 | 2,000 | 3,100 |
2015/07/09 | 1,994 | 1,999 | 1,975 | 1,999 | 3,200 |
2015/07/08 | 2,022 | 2,022 | 1,999 | 2,001 | 3,200 |
2015/07/07 | 2,022 | 2,039 | 2,005 | 2,017 | 2,800 |
2015/07/06 | 2,030 | 2,040 | 2,022 | 2,030 | 2,200 |
2015/07/03 | 2,048 | 2,048 | 2,041 | 2,048 | 500 |
2015/07/02 | 2,041 | 2,048 | 2,035 | 2,047 | 2,400 |
2015/07/01 | 2,047 | 2,047 | 2,015 | 2,036 | 2,000 |
2015/06/30 | 2,025 | 2,025 | 2,018 | 2,020 | 1,300 |
2015/06/29 | 2,100 | 2,100 | 2,003 | 2,025 | 6,700 |
2015/06/26 | 2,014 | 2,014 | 1,999 | 2,005 | 4,600 |
2015/06/25 | 2,000 | 2,004 | 1,999 | 2,002 | 2,700 |
2015/06/24 | 1,999 | 1,999 | 1,997 | 1,998 | 1,800 |
2015/06/23 | 2,000 | 2,002 | 1,999 | 2,001 | 3,000 |
2015/06/22 | 1,993 | 2,000 | 1,993 | 1,999 | 2,200 |
2015/06/19 | 2,000 | 2,000 | 1,986 | 1,992 | 900 |
2015/06/18 | 2,000 | 2,000 | 1,987 | 1,999 | 1,600 |
2015/06/17 | 2,000 | 2,000 | 1,997 | 1,999 | 2,600 |
2015/06/16 | 2,000 | 2,000 | 1,998 | 1,999 | 2,200 |
2015/06/15 | 2,002 | 2,005 | 1,998 | 1,998 | 2,900 |
2015/06/12 | 2,000 | 2,000 | 1,997 | 1,999 | 2,000 |
2015/06/11 | 1,997 | 1,999 | 1,988 | 1,998 | 1,100 |
2015/06/10 | 1,997 | 1,997 | 1,981 | 1,981 | 1,700 |
2015/06/09 | 1,997 | 1,997 | 1,995 | 1,997 | 300 |
2015/06/08 | 1,996 | 1,996 | 1,984 | 1,989 | 5,800 |
2015/06/05 | 1,994 | 1,994 | 1,993 | 1,994 | 900 |
2015/06/04 | 1,994 | 1,994 | 1,990 | 1,994 | 800 |
2015/06/03 | 1,993 | 1,993 | 1,993 | 1,993 | 500 |
2015/06/02 | 1,994 | 1,994 | 1,992 | 1,994 | 600 |
2015/06/01 | 1,993 | 1,993 | 1,990 | 1,993 | 600 |
2015/05/29 | 1,984 | 1,985 | 1,984 | 1,985 | 200 |
2015/05/28 | 1,958 | 1,990 | 1,958 | 1,981 | 4,400 |
2015/05/27 | 1,993 | 1,993 | 1,986 | 1,993 | 900 |
2015/05/26 | 1,995 | 1,995 | 1,985 | 1,985 | 4,600 |
2015/05/25 | 1,999 | 1,999 | 1,995 | 1,995 | 2,600 |
2015/05/22 | 1,994 | 1,996 | 1,994 | 1,995 | 700 |
2015/05/21 | 2,000 | 2,000 | 1,993 | 1,993 | 2,000 |
2015/05/20 | 2,002 | 2,002 | 2,001 | 2,001 | 300 |
2015/05/19 | 2,007 | 2,007 | 2,003 | 2,003 | 800 |
2015/05/18 | 2,010 | 2,010 | 2,000 | 2,000 | 1,400 |
2015/05/15 | 2,003 | 2,003 | 1,995 | 2,000 | 3,700 |
2015/05/14 | 1,995 | 2,004 | 1,989 | 2,004 | 2,900 |
2015/05/13 | 2,005 | 2,005 | 1,990 | 1,995 | 2,600 |
2015/05/12 | 2,005 | 2,005 | 1,995 | 2,000 | 1,100 |
2015/05/11 | 1,998 | 2,010 | 1,967 | 2,005 | 8,300 |
2015/05/08 | 1,992 | 1,995 | 1,988 | 1,993 | 1,800 |
2015/05/07 | 1,993 | 1,994 | 1,988 | 1,994 | 2,000 |
2015/05/01 | 1,980 | 1,987 | 1,955 | 1,987 | 1,400 |
2015/04/30 | 1,960 | 1,970 | 1,958 | 1,958 | 1,800 |
2015/04/28 | 1,960 | 1,978 | 1,960 | 1,960 | 700 |
2015/04/27 | 1,980 | 1,980 | 1,970 | 1,970 | 600 |
2015/04/24 | 1,960 | 1,974 | 1,954 | 1,954 | 1,500 |
2015/04/23 | 1,952 | 1,963 | 1,952 | 1,963 | 1,600 |
2015/04/22 | 1,970 | 1,975 | 1,955 | 1,960 | 1,400 |
2015/04/21 | 1,970 | 1,972 | 1,969 | 1,970 | 500 |
2015/04/20 | 1,960 | 1,979 | 1,960 | 1,979 | 800 |
2015/04/17 | 1,970 | 1,970 | 1,962 | 1,962 | 1,100 |
2015/04/16 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
2015/04/15 | 1,999 | 1,999 | 1,961 | 1,980 | 2,200 |
2015/04/14 | 1,984 | 1,985 | 1,979 | 1,985 | 1,100 |
2015/04/13 | 1,986 | 1,986 | 1,965 | 1,970 | 800 |
2015/04/10 | 1,978 | 1,978 | 1,955 | 1,965 | 900 |
2015/04/09 | 1,970 | 1,974 | 1,947 | 1,950 | 800 |
2015/04/08 | 1,938 | 1,966 | 1,938 | 1,943 | 5,200 |
2015/04/07 | 1,927 | 1,938 | 1,927 | 1,938 | 2,100 |
2015/04/06 | 1,941 | 1,941 | 1,932 | 1,932 | 900 |
2015/04/03 | 1,950 | 1,969 | 1,931 | 1,948 | 1,200 |
2015/04/02 | 1,943 | 1,949 | 1,927 | 1,949 | 1,500 |
2015/04/01 | 1,965 | 1,969 | 1,948 | 1,948 | 2,000 |
2015/03/31 | 1,975 | 1,975 | 1,963 | 1,965 | 800 |
2015/03/30 | 1,991 | 1,991 | 1,960 | 1,971 | 2,900 |
2015/03/27 | 2,000 | 2,001 | 1,985 | 1,991 | 6,800 |
2015/03/26 | 2,069 | 2,069 | 2,060 | 2,064 | 12,100 |
2015/03/25 | 2,068 | 2,070 | 2,065 | 2,070 | 4,700 |
2015/03/24 | 2,065 | 2,074 | 2,061 | 2,066 | 5,100 |
2015/03/23 | 2,046 | 2,082 | 2,046 | 2,065 | 5,600 |
2015/03/20 | 2,031 | 2,035 | 2,030 | 2,034 | 3,400 |
2015/03/19 | 2,032 | 2,032 | 2,028 | 2,031 | 2,400 |
2015/03/18 | 2,032 | 2,033 | 2,027 | 2,033 | 1,900 |
2015/03/17 | 2,033 | 2,035 | 2,028 | 2,032 | 6,800 |
2015/03/16 | 2,025 | 2,030 | 2,023 | 2,030 | 5,600 |
2015/03/13 | 2,025 | 2,025 | 2,020 | 2,023 | 4,800 |
2015/03/12 | 2,030 | 2,030 | 2,018 | 2,024 | 5,600 |
2015/03/11 | 2,024 | 2,030 | 2,023 | 2,026 | 5,000 |
2015/03/10 | 2,025 | 2,025 | 2,010 | 2,024 | 2,200 |
2015/03/09 | 2,000 | 2,019 | 1,999 | 2,001 | 6,900 |
2015/03/06 | 1,975 | 2,000 | 1,965 | 2,000 | 3,700 |
2015/03/05 | 1,985 | 1,985 | 1,962 | 1,975 | 3,600 |
2015/03/04 | 2,024 | 2,024 | 1,960 | 1,986 | 7,200 |
2015/03/03 | 2,026 | 2,029 | 2,022 | 2,025 | 3,000 |
2015/03/02 | 2,033 | 2,033 | 2,016 | 2,030 | 3,800 |
2015/02/27 | 2,005 | 2,005 | 1,993 | 1,993 | 6,200 |
2015/02/26 | 2,000 | 2,002 | 1,995 | 2,000 | 5,700 |
2015/02/25 | 1,999 | 1,999 | 1,991 | 1,991 | 2,800 |
2015/02/24 | 1,960 | 1,995 | 1,960 | 1,995 | 9,100 |
2015/02/23 | 1,946 | 1,950 | 1,940 | 1,950 | 3,600 |
2015/02/20 | 1,928 | 1,939 | 1,927 | 1,936 | 1,400 |
2015/02/19 | 1,935 | 1,936 | 1,932 | 1,933 | 1,200 |
2015/02/18 | 1,933 | 1,935 | 1,930 | 1,935 | 1,200 |
2015/02/17 | 1,955 | 1,960 | 1,932 | 1,932 | 4,000 |
2015/02/16 | 1,945 | 1,960 | 1,940 | 1,947 | 5,400 |
2015/02/13 | 1,968 | 1,968 | 1,932 | 1,945 | 2,900 |
2015/02/12 | 1,950 | 1,960 | 1,941 | 1,960 | 5,200 |
2015/02/10 | 1,929 | 1,940 | 1,929 | 1,940 | 4,600 |
2015/02/09 | 1,895 | 1,929 | 1,890 | 1,929 | 12,200 |
2015/02/06 | 1,878 | 1,880 | 1,875 | 1,875 | 2,400 |
2015/02/05 | 1,878 | 1,879 | 1,875 | 1,877 | 1,700 |
2015/02/04 | 1,872 | 1,888 | 1,856 | 1,873 | 7,800 |
2015/02/03 | 1,858 | 1,859 | 1,851 | 1,859 | 5,700 |
2015/02/02 | 1,857 | 1,857 | 1,850 | 1,856 | 2,000 |
2015/01/30 | 1,845 | 1,845 | 1,840 | 1,845 | 600 |
2015/01/29 | 1,845 | 1,845 | 1,845 | 1,845 | 500 |
2015/01/28 | 1,841 | 1,845 | 1,841 | 1,841 | 1,000 |
2015/01/27 | 1,840 | 1,850 | 1,840 | 1,842 | 1,200 |
2015/01/26 | 1,845 | 1,846 | 1,839 | 1,842 | 2,100 |
2015/01/23 | 1,840 | 1,845 | 1,840 | 1,840 | 600 |
2015/01/22 | 1,846 | 1,846 | 1,845 | 1,845 | 400 |
2015/01/21 | 1,846 | 1,846 | 1,840 | 1,846 | 300 |
2015/01/20 | 1,830 | 1,830 | 1,829 | 1,829 | 300 |
2015/01/19 | 1,832 | 1,835 | 1,830 | 1,830 | 700 |
2015/01/16 | 1,832 | 1,833 | 1,820 | 1,832 | 1,300 |
2015/01/15 | 1,825 | 1,826 | 1,825 | 1,825 | 2,800 |
2015/01/14 | 1,830 | 1,830 | 1,828 | 1,830 | 1,400 |
2015/01/13 | 1,826 | 1,826 | 1,823 | 1,823 | 1,500 |
2015/01/09 | 1,829 | 1,830 | 1,826 | 1,826 | 1,400 |
2015/01/08 | 1,826 | 1,829 | 1,823 | 1,829 | 1,300 |
2015/01/07 | 1,803 | 1,823 | 1,803 | 1,823 | 700 |
2015/01/06 | 1,800 | 1,814 | 1,793 | 1,803 | 2,900 |
2015/01/05 | 1,812 | 1,846 | 1,812 | 1,830 | 1,600 |