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 |
|---|---|---|---|---|---|
| 1997/12/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/12/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/12/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/11/26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1997/11/25 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 1997/11/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/11/17 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1997/11/04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1997/10/31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/10/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/10/24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/10/23 | 1,220 | 1,220 | 1,180 | 1,180 | 24,000 |
| 1997/10/22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/10/21 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1997/10/20 | 1,070 | 1,070 | 1,060 | 1,070 | 17,000 |
| 1997/10/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/10/09 | 1,060 | 1,070 | 1,060 | 1,070 | 15,000 |
| 1997/10/08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/10/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/10/03 | 1,080 | 1,090 | 1,080 | 1,090 | 21,000 |
| 1997/10/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/09/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/09/26 | 1,140 | 1,140 | 1,100 | 1,100 | 16,000 |
| 1997/09/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/09/11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/09/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1997/09/03 | 1,290 | 1,300 | 1,290 | 1,300 | 48,000 |
| 1997/09/02 | 1,290 | 1,350 | 1,290 | 1,350 | 5,000 |
| 1997/08/28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/08/26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/08/22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/08/19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/08/18 | 1,180 | 1,260 | 1,180 | 1,260 | 6,000 |
| 1997/08/08 | 1,380 | 1,380 | 1,380 | 1,380 | 22,000 |
| 1997/08/01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1997/07/31 | 1,470 | 1,470 | 1,430 | 1,430 | 5,000 |
| 1997/07/29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1997/07/28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1997/07/23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1997/07/22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1997/07/17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/07/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/07/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/07/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/07/04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1997/07/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/07/02 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1997/06/30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1997/06/25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1997/06/20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/06/19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/06/17 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 |
| 1997/06/05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/06/04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/06/03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/06/02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/05/29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/05/28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1997/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1997/05/22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1997/05/21 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1997/05/16 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 |
| 1997/05/15 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 |
| 1997/05/14 | 1,400 | 1,410 | 1,370 | 1,370 | 14,000 |
| 1997/05/13 | 1,450 | 1,450 | 1,400 | 1,400 | 30,000 |
| 1997/05/09 | 1,220 | 1,300 | 1,220 | 1,300 | 5,000 |
| 1997/05/08 | 1,280 | 1,280 | 1,240 | 1,240 | 4,000 |
| 1997/05/07 | 1,290 | 1,290 | 1,270 | 1,270 | 8,000 |
| 1997/05/06 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1997/05/02 | 1,240 | 1,250 | 1,220 | 1,250 | 37,000 |
| 1997/05/01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/04/30 | 1,220 | 1,280 | 1,220 | 1,280 | 6,000 |
| 1997/04/28 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 |
| 1997/04/25 | 1,150 | 1,250 | 1,150 | 1,210 | 30,000 |
| 1997/04/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/04/23 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1997/04/22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/04/21 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1997/04/18 | 1,000 | 1,100 | 1,000 | 1,080 | 37,000 |
| 1997/04/16 | 999 | 999 | 999 | 999 | 1,000 |
| 1997/04/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1997/04/07 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 1997/04/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/03/31 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1997/03/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/03/26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/03/24 | 1,000 | 1,010 | 1,000 | 1,010 | 21,000 |
| 1997/03/21 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1997/03/19 | 960 | 1,020 | 960 | 1,020 | 10,000 |
| 1997/03/18 | 980 | 980 | 960 | 960 | 20,000 |
| 1997/03/17 | 980 | 980 | 980 | 980 | 6,000 |
| 1997/03/06 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1997/03/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/03/04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/03/03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/02/27 | 1,000 | 1,040 | 1,000 | 1,020 | 6,000 |
| 1997/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/02/21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1997/02/20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/02/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/02/18 | 1,110 | 1,110 | 1,060 | 1,080 | 8,000 |
| 1997/02/17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1997/02/14 | 1,130 | 1,130 | 1,090 | 1,100 | 5,000 |
| 1997/02/12 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 |
| 1997/02/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/02/06 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1997/02/05 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 |
| 1997/02/04 | 1,190 | 1,200 | 1,150 | 1,200 | 12,000 |
| 1997/02/03 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1997/01/27 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 1997/01/22 | 1,240 | 1,260 | 1,240 | 1,260 | 10,000 |
| 1997/01/17 | 1,420 | 1,460 | 1,420 | 1,460 | 4,000 |
| 1997/01/08 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1997/01/06 | 1,660 | 1,690 | 1,660 | 1,690 | 2,000 |