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 |
|---|---|---|---|---|---|
| 1999/12/30 | 959 | 959 | 959 | 959 | 1,000 |
| 1999/12/29 | 860 | 860 | 860 | 860 | 3,000 |
| 1999/12/27 | 830 | 850 | 830 | 830 | 5,000 |
| 1999/12/24 | 801 | 830 | 801 | 830 | 6,000 |
| 1999/12/22 | 860 | 860 | 860 | 860 | 2,000 |
| 1999/12/21 | 878 | 878 | 860 | 860 | 2,000 |
| 1999/12/20 | 891 | 891 | 850 | 880 | 6,000 |
| 1999/12/17 | 880 | 910 | 880 | 890 | 8,000 |
| 1999/12/16 | 862 | 880 | 862 | 880 | 2,000 |
| 1999/12/15 | 918 | 950 | 850 | 860 | 74,000 |
| 1999/12/14 | 880 | 920 | 880 | 920 | 13,000 |
| 1999/12/13 | 860 | 900 | 860 | 900 | 3,000 |
| 1999/12/10 | 860 | 860 | 832 | 850 | 3,000 |
| 1999/12/09 | 870 | 870 | 870 | 870 | 1,000 |
| 1999/12/08 | 901 | 901 | 900 | 900 | 3,000 |
| 1999/12/07 | 880 | 900 | 880 | 900 | 8,000 |
| 1999/12/06 | 900 | 900 | 880 | 880 | 3,000 |
| 1999/12/03 | 920 | 920 | 890 | 915 | 9,000 |
| 1999/12/02 | 970 | 970 | 920 | 920 | 6,000 |
| 1999/12/01 | 968 | 970 | 967 | 970 | 5,000 |
| 1999/11/30 | 970 | 980 | 965 | 965 | 14,000 |
| 1999/11/29 | 950 | 958 | 950 | 955 | 11,000 |
| 1999/11/26 | 940 | 960 | 906 | 950 | 32,000 |
| 1999/11/25 | 1,040 | 1,040 | 910 | 960 | 21,000 |
| 1999/11/24 | 1,030 | 1,060 | 1,030 | 1,040 | 8,000 |
| 1999/11/22 | 1,020 | 1,050 | 1,020 | 1,020 | 22,000 |
| 1999/11/19 | 1,030 | 1,030 | 1,000 | 1,010 | 36,000 |
| 1999/11/18 | 1,040 | 1,050 | 1,020 | 1,050 | 10,000 |
| 1999/11/17 | 1,050 | 1,080 | 1,030 | 1,040 | 29,000 |
| 1999/11/16 | 1,100 | 1,100 | 1,000 | 1,030 | 15,000 |
| 1999/11/15 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 |
| 1999/11/12 | 1,150 | 1,160 | 1,100 | 1,130 | 33,000 |
| 1999/11/11 | 1,290 | 1,290 | 1,130 | 1,130 | 37,000 |
| 1999/11/10 | 1,330 | 1,330 | 1,300 | 1,310 | 4,000 |
| 1999/11/09 | 1,450 | 1,450 | 1,300 | 1,330 | 77,000 |
| 1999/11/08 | 1,270 | 1,410 | 1,270 | 1,410 | 85,000 |
| 1999/11/05 | 1,150 | 1,220 | 1,130 | 1,210 | 21,000 |
| 1999/11/04 | 1,120 | 1,130 | 1,100 | 1,130 | 20,000 |
| 1999/11/02 | 1,130 | 1,130 | 1,120 | 1,130 | 13,000 |
| 1999/11/01 | 1,220 | 1,220 | 1,120 | 1,140 | 6,000 |
| 1999/10/29 | 1,120 | 1,220 | 1,120 | 1,220 | 10,000 |
| 1999/10/28 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 |
| 1999/10/27 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 |
| 1999/10/26 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1999/10/25 | 1,140 | 1,170 | 1,140 | 1,170 | 12,000 |
| 1999/10/22 | 1,180 | 1,180 | 1,120 | 1,120 | 6,000 |
| 1999/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/10/20 | 1,130 | 1,200 | 1,130 | 1,200 | 11,000 |
| 1999/10/19 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1999/10/18 | 1,140 | 1,200 | 1,140 | 1,200 | 16,000 |
| 1999/10/15 | 1,270 | 1,270 | 1,240 | 1,240 | 7,000 |
| 1999/10/14 | 1,270 | 1,280 | 1,270 | 1,270 | 7,000 |
| 1999/10/13 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1999/10/12 | 1,300 | 1,300 | 1,270 | 1,280 | 9,000 |
| 1999/10/08 | 1,320 | 1,350 | 1,300 | 1,300 | 11,000 |
| 1999/10/07 | 1,300 | 1,370 | 1,300 | 1,320 | 20,000 |
| 1999/10/06 | 1,300 | 1,310 | 1,270 | 1,300 | 8,000 |
| 1999/10/05 | 1,330 | 1,340 | 1,320 | 1,320 | 9,000 |
| 1999/10/04 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1999/10/01 | 1,320 | 1,350 | 1,280 | 1,350 | 11,000 |
| 1999/09/30 | 1,260 | 1,320 | 1,260 | 1,270 | 18,000 |
| 1999/09/29 | 1,280 | 1,310 | 1,280 | 1,290 | 5,000 |
| 1999/09/28 | 1,280 | 1,300 | 1,280 | 1,280 | 11,000 |
| 1999/09/27 | 1,240 | 1,290 | 1,240 | 1,280 | 13,000 |
| 1999/09/24 | 1,220 | 1,250 | 1,210 | 1,220 | 19,000 |
| 1999/09/22 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1999/09/21 | 1,470 | 1,480 | 1,460 | 1,460 | 7,000 |
| 1999/09/20 | 1,410 | 1,470 | 1,410 | 1,460 | 6,000 |
| 1999/09/17 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 |
| 1999/09/16 | 1,530 | 1,530 | 1,400 | 1,440 | 14,000 |
| 1999/09/14 | 1,600 | 1,600 | 1,530 | 1,560 | 21,000 |
| 1999/09/13 | 1,590 | 1,690 | 1,530 | 1,660 | 113,000 |
| 1999/09/10 | 1,460 | 1,600 | 1,430 | 1,590 | 86,000 |
| 1999/09/09 | 1,520 | 1,530 | 1,450 | 1,470 | 67,000 |
| 1999/09/08 | 1,340 | 1,530 | 1,330 | 1,530 | 161,000 |
| 1999/09/07 | 1,280 | 1,340 | 1,280 | 1,330 | 21,000 |
| 1999/09/06 | 1,300 | 1,300 | 1,220 | 1,290 | 21,000 |
| 1999/09/03 | 1,290 | 1,300 | 1,280 | 1,300 | 18,000 |
| 1999/09/02 | 1,260 | 1,280 | 1,220 | 1,220 | 15,000 |
| 1999/09/01 | 1,300 | 1,300 | 1,260 | 1,260 | 20,000 |
| 1999/08/31 | 1,280 | 1,310 | 1,260 | 1,310 | 9,000 |
| 1999/08/30 | 1,350 | 1,370 | 1,300 | 1,300 | 19,000 |
| 1999/08/27 | 1,320 | 1,380 | 1,290 | 1,290 | 27,000 |
| 1999/08/26 | 1,290 | 1,320 | 1,250 | 1,320 | 26,000 |
| 1999/08/25 | 1,400 | 1,400 | 1,300 | 1,300 | 41,000 |
| 1999/08/24 | 1,350 | 1,430 | 1,330 | 1,370 | 97,000 |
| 1999/08/23 | 1,300 | 1,340 | 1,280 | 1,310 | 81,000 |
| 1999/08/20 | 1,310 | 1,310 | 1,230 | 1,260 | 42,000 |
| 1999/08/19 | 1,140 | 1,350 | 1,140 | 1,340 | 96,000 |
| 1999/08/18 | 1,050 | 1,150 | 1,050 | 1,150 | 23,000 |
| 1999/08/17 | 1,080 | 1,100 | 1,050 | 1,050 | 23,000 |
| 1999/08/16 | 1,050 | 1,070 | 1,050 | 1,070 | 13,000 |
| 1999/08/13 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 |
| 1999/08/12 | 980 | 1,030 | 980 | 1,030 | 7,000 |
| 1999/08/11 | 972 | 980 | 970 | 972 | 7,000 |
| 1999/08/10 | 970 | 970 | 970 | 970 | 1,000 |
| 1999/08/09 | 980 | 990 | 970 | 970 | 23,000 |
| 1999/08/06 | 980 | 980 | 960 | 970 | 6,000 |
| 1999/08/05 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1999/08/04 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1999/08/03 | 1,050 | 1,050 | 1,030 | 1,040 | 7,000 |
| 1999/08/02 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 |
| 1999/07/30 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1999/07/29 | 1,040 | 1,040 | 1,030 | 1,030 | 15,000 |
| 1999/07/28 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1999/07/27 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 |
| 1999/07/26 | 1,010 | 1,060 | 1,010 | 1,050 | 7,000 |
| 1999/07/23 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1999/07/22 | 1,150 | 1,150 | 1,080 | 1,080 | 7,000 |
| 1999/07/21 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1999/07/19 | 1,200 | 1,200 | 1,150 | 1,200 | 8,000 |
| 1999/07/16 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 |
| 1999/07/15 | 1,230 | 1,230 | 1,220 | 1,230 | 3,000 |
| 1999/07/14 | 1,240 | 1,250 | 1,210 | 1,220 | 9,000 |
| 1999/07/13 | 1,270 | 1,270 | 1,220 | 1,230 | 18,000 |
| 1999/07/12 | 1,200 | 1,250 | 1,200 | 1,250 | 11,000 |
| 1999/07/09 | 1,260 | 1,260 | 1,190 | 1,190 | 13,000 |
| 1999/07/08 | 1,290 | 1,290 | 1,250 | 1,260 | 15,000 |
| 1999/07/07 | 1,310 | 1,310 | 1,210 | 1,210 | 19,000 |
| 1999/07/06 | 1,370 | 1,370 | 1,310 | 1,310 | 52,000 |
| 1999/07/05 | 1,250 | 1,370 | 1,250 | 1,340 | 94,000 |
| 1999/07/02 | 1,190 | 1,220 | 1,170 | 1,190 | 37,000 |
| 1999/07/01 | 1,050 | 1,200 | 1,050 | 1,180 | 77,000 |
| 1999/06/30 | 1,070 | 1,070 | 1,040 | 1,040 | 45,000 |
| 1999/06/29 | 1,040 | 1,050 | 1,020 | 1,050 | 12,000 |
| 1999/06/28 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1999/06/25 | 1,050 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1999/06/24 | 1,090 | 1,130 | 1,050 | 1,050 | 45,000 |
| 1999/06/23 | 1,070 | 1,100 | 1,030 | 1,090 | 56,000 |
| 1999/06/22 | 1,120 | 1,130 | 1,020 | 1,070 | 119,000 |
| 1999/06/21 | 1,000 | 1,000 | 990 | 1,000 | 75,000 |
| 1999/06/18 | 850 | 915 | 835 | 900 | 122,000 |
| 1999/06/17 | 723 | 815 | 723 | 815 | 43,000 |
| 1999/06/16 | 682 | 715 | 680 | 715 | 24,000 |
| 1999/06/15 | 709 | 718 | 680 | 680 | 33,000 |
| 1999/06/14 | 690 | 708 | 690 | 705 | 8,000 |
| 1999/06/11 | 697 | 700 | 692 | 697 | 23,000 |
| 1999/06/10 | 700 | 700 | 692 | 692 | 8,000 |
| 1999/06/08 | 715 | 715 | 695 | 695 | 6,000 |
| 1999/06/07 | 691 | 710 | 690 | 691 | 8,000 |
| 1999/06/04 | 720 | 720 | 690 | 691 | 3,000 |
| 1999/06/03 | 640 | 670 | 640 | 670 | 21,000 |
| 1999/06/02 | 631 | 635 | 620 | 635 | 12,000 |
| 1999/06/01 | 620 | 629 | 620 | 629 | 2,000 |
| 1999/05/31 | 629 | 629 | 620 | 620 | 2,000 |
| 1999/05/28 | 651 | 651 | 629 | 629 | 3,000 |
| 1999/05/27 | 652 | 652 | 652 | 652 | 1,000 |
| 1999/05/26 | 689 | 689 | 662 | 662 | 4,000 |
| 1999/05/24 | 685 | 700 | 685 | 690 | 4,000 |
| 1999/05/21 | 680 | 680 | 670 | 680 | 24,000 |
| 1999/05/20 | 690 | 690 | 680 | 680 | 27,000 |
| 1999/05/19 | 675 | 700 | 675 | 680 | 32,000 |
| 1999/05/18 | 675 | 680 | 662 | 675 | 45,000 |
| 1999/05/17 | 708 | 708 | 660 | 670 | 53,000 |
| 1999/05/14 | 638 | 638 | 638 | 638 | 1,000 |
| 1999/05/13 | 639 | 639 | 639 | 639 | 1,000 |
| 1999/05/12 | 640 | 640 | 640 | 640 | 3,000 |
| 1999/05/11 | 649 | 650 | 640 | 640 | 8,000 |
| 1999/05/10 | 649 | 650 | 640 | 650 | 11,000 |
| 1999/05/07 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/05/06 | 615 | 630 | 615 | 630 | 4,000 |
| 1999/04/30 | 610 | 620 | 610 | 611 | 8,000 |
| 1999/04/28 | 611 | 611 | 610 | 610 | 3,000 |
| 1999/04/27 | 611 | 611 | 611 | 611 | 1,000 |
| 1999/04/26 | 605 | 605 | 595 | 604 | 12,000 |
| 1999/04/23 | 598 | 605 | 598 | 605 | 4,000 |
| 1999/04/22 | 581 | 581 | 581 | 581 | 1,000 |
| 1999/04/21 | 585 | 585 | 570 | 580 | 3,000 |
| 1999/04/20 | 581 | 590 | 581 | 590 | 2,000 |
| 1999/04/16 | 600 | 600 | 600 | 600 | 1,000 |
| 1999/04/15 | 599 | 600 | 598 | 600 | 3,000 |
| 1999/04/14 | 605 | 605 | 599 | 599 | 6,000 |
| 1999/04/13 | 613 | 613 | 605 | 605 | 8,000 |
| 1999/04/12 | 605 | 613 | 605 | 613 | 3,000 |
| 1999/04/09 | 630 | 630 | 601 | 601 | 8,000 |
| 1999/04/08 | 633 | 633 | 610 | 630 | 22,000 |
| 1999/04/07 | 648 | 648 | 635 | 635 | 8,000 |
| 1999/04/06 | 668 | 680 | 650 | 650 | 17,000 |
| 1999/04/05 | 651 | 685 | 651 | 665 | 11,000 |
| 1999/04/02 | 600 | 650 | 600 | 650 | 19,000 |
| 1999/04/01 | 600 | 610 | 600 | 600 | 7,000 |
| 1999/03/31 | 580 | 600 | 580 | 599 | 5,000 |
| 1999/03/30 | 610 | 610 | 600 | 600 | 4,000 |
| 1999/03/29 | 610 | 618 | 610 | 610 | 27,000 |
| 1999/03/26 | 618 | 618 | 605 | 613 | 11,000 |
| 1999/03/25 | 575 | 600 | 575 | 600 | 16,000 |
| 1999/03/24 | 560 | 568 | 560 | 565 | 5,000 |
| 1999/03/23 | 550 | 570 | 550 | 552 | 16,000 |
| 1999/03/19 | 540 | 550 | 539 | 550 | 10,000 |
| 1999/03/18 | 531 | 540 | 529 | 529 | 12,000 |
| 1999/03/17 | 550 | 550 | 535 | 540 | 5,000 |
| 1999/03/16 | 528 | 530 | 520 | 530 | 4,000 |
| 1999/03/15 | 540 | 540 | 540 | 540 | 1,000 |
| 1999/03/12 | 561 | 561 | 559 | 560 | 9,000 |
| 1999/03/11 | 559 | 580 | 559 | 561 | 13,000 |
| 1999/03/10 | 560 | 561 | 558 | 560 | 21,000 |
| 1999/03/09 | 565 | 565 | 550 | 558 | 15,000 |
| 1999/03/08 | 541 | 566 | 541 | 560 | 11,000 |
| 1999/03/05 | 514 | 530 | 510 | 530 | 39,000 |
| 1999/03/04 | 530 | 530 | 512 | 520 | 15,000 |
| 1999/03/03 | 556 | 556 | 534 | 534 | 8,000 |
| 1999/03/02 | 591 | 595 | 572 | 572 | 27,000 |
| 1999/03/01 | 570 | 588 | 570 | 588 | 34,000 |
| 1999/02/26 | 570 | 580 | 555 | 560 | 9,000 |
| 1999/02/25 | 600 | 600 | 590 | 590 | 6,000 |
| 1999/02/24 | 556 | 615 | 556 | 615 | 58,000 |
| 1999/02/23 | 541 | 546 | 540 | 546 | 39,000 |
| 1999/02/22 | 522 | 540 | 522 | 525 | 8,000 |
| 1999/02/19 | 515 | 522 | 510 | 522 | 24,000 |
| 1999/02/18 | 545 | 547 | 510 | 510 | 34,000 |
| 1999/02/17 | 480 | 540 | 480 | 540 | 46,000 |
| 1999/02/16 | 416 | 460 | 415 | 460 | 32,000 |
| 1999/02/15 | 413 | 413 | 406 | 413 | 5,000 |
| 1999/02/12 | 420 | 420 | 413 | 413 | 4,000 |
| 1999/02/10 | 420 | 420 | 420 | 420 | 3,000 |
| 1999/02/09 | 420 | 420 | 420 | 420 | 3,000 |
| 1999/02/08 | 425 | 426 | 423 | 423 | 5,000 |
| 1999/02/05 | 425 | 426 | 425 | 425 | 5,000 |
| 1999/02/04 | 435 | 440 | 435 | 440 | 10,000 |
| 1999/02/03 | 430 | 435 | 428 | 435 | 13,000 |
| 1999/02/02 | 423 | 425 | 423 | 425 | 2,000 |
| 1999/02/01 | 431 | 431 | 423 | 423 | 3,000 |
| 1999/01/29 | 430 | 431 | 422 | 422 | 8,000 |
| 1999/01/28 | 450 | 450 | 440 | 440 | 55,000 |
| 1999/01/27 | 453 | 453 | 450 | 450 | 4,000 |
| 1999/01/26 | 450 | 460 | 450 | 454 | 10,000 |
| 1999/01/25 | 440 | 450 | 440 | 450 | 4,000 |
| 1999/01/22 | 442 | 442 | 440 | 440 | 64,000 |
| 1999/01/21 | 440 | 442 | 440 | 440 | 14,000 |
| 1999/01/20 | 443 | 450 | 440 | 440 | 13,000 |
| 1999/01/18 | 447 | 447 | 447 | 447 | 2,000 |
| 1999/01/14 | 451 | 451 | 441 | 445 | 4,000 |
| 1999/01/13 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/01/12 | 451 | 460 | 451 | 460 | 3,000 |
| 1999/01/08 | 500 | 500 | 480 | 480 | 5,000 |
| 1999/01/07 | 500 | 529 | 500 | 506 | 29,000 |
| 1999/01/06 | 482 | 500 | 482 | 499 | 13,000 |
| 1999/01/05 | 443 | 455 | 440 | 455 | 14,000 |