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 |
|---|---|---|---|---|---|
| 2000/12/29 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/12/28 | 988 | 988 | 988 | 988 | 1,000 |
| 2000/12/26 | 952 | 952 | 951 | 951 | 3,000 |
| 2000/12/25 | 951 | 951 | 950 | 950 | 7,000 |
| 2000/12/22 | 949 | 950 | 949 | 950 | 6,000 |
| 2000/12/21 | 965 | 965 | 959 | 959 | 2,000 |
| 2000/12/20 | 985 | 985 | 970 | 970 | 4,000 |
| 2000/12/19 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 2000/12/18 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 |
| 2000/12/13 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 2000/12/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2000/12/11 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2000/12/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/12/06 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 2000/12/05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2000/12/04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2000/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/11/30 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 2000/11/27 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 |
| 2000/11/24 | 1,030 | 1,030 | 1,010 | 1,030 | 4,000 |
| 2000/11/22 | 1,010 | 1,040 | 1,010 | 1,040 | 3,000 |
| 2000/11/21 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 2000/11/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/11/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/11/16 | 1,130 | 1,140 | 1,100 | 1,100 | 11,000 |
| 2000/11/15 | 1,100 | 1,140 | 1,100 | 1,110 | 13,000 |
| 2000/11/14 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2000/11/13 | 1,040 | 1,050 | 1,010 | 1,050 | 5,000 |
| 2000/11/10 | 1,050 | 1,070 | 1,040 | 1,070 | 11,000 |
| 2000/11/09 | 1,080 | 1,110 | 1,050 | 1,070 | 18,000 |
| 2000/11/08 | 1,120 | 1,150 | 1,050 | 1,150 | 66,000 |
| 2000/11/02 | 872 | 872 | 872 | 872 | 1,000 |
| 2000/11/01 | 861 | 870 | 861 | 870 | 3,000 |
| 2000/10/31 | 862 | 862 | 861 | 861 | 2,000 |
| 2000/10/27 | 880 | 880 | 880 | 880 | 3,000 |
| 2000/10/26 | 890 | 890 | 880 | 880 | 3,000 |
| 2000/10/24 | 901 | 901 | 900 | 900 | 2,000 |
| 2000/10/23 | 900 | 900 | 900 | 900 | 3,000 |
| 2000/10/18 | 951 | 951 | 951 | 951 | 2,000 |
| 2000/10/17 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/10/16 | 950 | 950 | 950 | 950 | 3,000 |
| 2000/10/13 | 960 | 960 | 960 | 960 | 4,000 |
| 2000/10/10 | 980 | 995 | 960 | 995 | 4,000 |
| 2000/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/09/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/09/28 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 |
| 2000/09/27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2000/09/26 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 2000/09/25 | 1,050 | 1,070 | 1,050 | 1,060 | 4,000 |
| 2000/09/22 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 |
| 2000/09/20 | 1,050 | 1,050 | 1,010 | 1,010 | 3,000 |
| 2000/09/19 | 1,050 | 1,050 | 1,040 | 1,050 | 5,000 |
| 2000/09/18 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2000/09/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/09/13 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 2000/09/12 | 1,010 | 1,080 | 1,010 | 1,080 | 4,000 |
| 2000/09/07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/09/04 | 1,140 | 1,140 | 1,120 | 1,130 | 6,000 |
| 2000/09/01 | 1,080 | 1,170 | 1,080 | 1,160 | 30,000 |
| 2000/08/31 | 1,060 | 1,080 | 1,040 | 1,080 | 11,000 |
| 2000/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2000/08/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/08/28 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 |
| 2000/08/25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2000/08/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/08/23 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 |
| 2000/08/22 | 1,050 | 1,050 | 1,000 | 1,030 | 18,000 |
| 2000/08/21 | 1,020 | 1,040 | 1,020 | 1,030 | 16,000 |
| 2000/08/18 | 1,040 | 1,040 | 1,000 | 1,000 | 14,000 |
| 2000/08/17 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2000/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/08/15 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2000/08/14 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 2000/08/11 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 |
| 2000/08/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2000/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2000/08/03 | 1,010 | 1,030 | 998 | 998 | 21,000 |
| 2000/08/02 | 999 | 1,000 | 992 | 998 | 56,000 |
| 2000/08/01 | 1,000 | 1,000 | 979 | 979 | 3,000 |
| 2000/07/31 | 961 | 961 | 960 | 960 | 28,000 |
| 2000/07/28 | 1,000 | 1,000 | 960 | 960 | 4,000 |
| 2000/07/27 | 1,070 | 1,070 | 1,020 | 1,020 | 2,000 |
| 2000/07/26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2000/07/25 | 1,000 | 1,060 | 1,000 | 1,060 | 3,000 |
| 2000/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/07/21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/07/19 | 1,090 | 1,100 | 1,060 | 1,060 | 4,000 |
| 2000/07/18 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2000/07/17 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 2000/07/14 | 1,190 | 1,190 | 1,140 | 1,150 | 7,000 |
| 2000/07/13 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 2000/07/12 | 1,240 | 1,240 | 1,150 | 1,200 | 13,000 |
| 2000/07/11 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 |
| 2000/07/10 | 1,190 | 1,310 | 1,180 | 1,280 | 56,000 |
| 2000/07/07 | 1,170 | 1,180 | 1,150 | 1,170 | 11,000 |
| 2000/07/06 | 1,160 | 1,180 | 1,150 | 1,150 | 12,000 |
| 2000/07/05 | 1,110 | 1,190 | 1,110 | 1,180 | 36,000 |
| 2000/07/04 | 1,140 | 1,140 | 1,100 | 1,120 | 21,000 |
| 2000/07/03 | 1,060 | 1,120 | 1,060 | 1,120 | 25,000 |
| 2000/06/30 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2000/06/29 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
| 2000/06/28 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 |
| 2000/06/27 | 1,020 | 1,030 | 1,010 | 1,010 | 9,000 |
| 2000/06/26 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 2000/06/23 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2000/06/22 | 1,020 | 1,040 | 1,020 | 1,030 | 13,000 |
| 2000/06/21 | 1,030 | 1,040 | 1,020 | 1,020 | 8,000 |
| 2000/06/20 | 1,080 | 1,090 | 1,000 | 1,040 | 27,000 |
| 2000/06/19 | 1,060 | 1,060 | 1,050 | 1,060 | 26,000 |
| 2000/06/16 | 935 | 985 | 935 | 960 | 14,000 |
| 2000/06/15 | 925 | 925 | 925 | 925 | 1,000 |
| 2000/06/14 | 920 | 920 | 915 | 920 | 4,000 |
| 2000/06/13 | 915 | 920 | 915 | 920 | 3,000 |
| 2000/06/12 | 900 | 910 | 900 | 910 | 3,000 |
| 2000/06/09 | 893 | 893 | 880 | 880 | 2,000 |
| 2000/06/08 | 895 | 900 | 895 | 900 | 2,000 |
| 2000/06/07 | 901 | 906 | 888 | 888 | 7,000 |
| 2000/06/06 | 910 | 910 | 901 | 901 | 7,000 |
| 2000/06/05 | 900 | 906 | 900 | 906 | 3,000 |
| 2000/06/02 | 886 | 900 | 886 | 891 | 5,000 |
| 2000/06/01 | 900 | 900 | 890 | 890 | 5,000 |
| 2000/05/31 | 902 | 902 | 900 | 900 | 6,000 |
| 2000/05/30 | 900 | 900 | 900 | 900 | 4,000 |
| 2000/05/29 | 890 | 900 | 880 | 881 | 12,000 |
| 2000/05/26 | 889 | 889 | 889 | 889 | 1,000 |
| 2000/05/25 | 900 | 910 | 891 | 891 | 7,000 |
| 2000/05/24 | 900 | 900 | 890 | 890 | 4,000 |
| 2000/05/23 | 920 | 920 | 900 | 900 | 10,000 |
| 2000/05/22 | 911 | 920 | 900 | 920 | 9,000 |
| 2000/05/19 | 930 | 930 | 910 | 920 | 13,000 |
| 2000/05/18 | 945 | 945 | 940 | 945 | 6,000 |
| 2000/05/17 | 1,000 | 1,000 | 975 | 975 | 13,000 |
| 2000/05/16 | 991 | 1,000 | 980 | 980 | 16,000 |
| 2000/05/15 | 1,020 | 1,020 | 980 | 980 | 17,000 |
| 2000/05/12 | 1,040 | 1,040 | 990 | 1,010 | 53,000 |
| 2000/05/11 | 985 | 985 | 940 | 970 | 32,000 |
| 2000/05/10 | 986 | 986 | 986 | 986 | 79,000 |
| 2000/05/09 | 886 | 886 | 886 | 886 | 10,000 |
| 2000/05/08 | 796 | 800 | 786 | 786 | 6,000 |
| 2000/04/28 | 755 | 755 | 755 | 755 | 1,000 |
| 2000/04/27 | 755 | 780 | 755 | 780 | 4,000 |
| 2000/04/26 | 750 | 751 | 750 | 751 | 2,000 |
| 2000/04/24 | 706 | 720 | 700 | 720 | 6,000 |
| 2000/04/20 | 730 | 730 | 701 | 720 | 6,000 |
| 2000/04/19 | 750 | 750 | 735 | 750 | 3,000 |
| 2000/04/18 | 750 | 750 | 750 | 750 | 3,000 |
| 2000/04/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/04/13 | 810 | 810 | 766 | 766 | 8,000 |
| 2000/04/12 | 810 | 820 | 810 | 820 | 5,000 |
| 2000/04/11 | 780 | 810 | 780 | 810 | 3,000 |
| 2000/04/10 | 799 | 800 | 770 | 770 | 6,000 |
| 2000/04/07 | 782 | 782 | 730 | 730 | 25,000 |
| 2000/04/06 | 800 | 800 | 780 | 780 | 12,000 |
| 2000/04/05 | 820 | 820 | 790 | 800 | 13,000 |
| 2000/04/04 | 840 | 840 | 820 | 820 | 3,000 |
| 2000/04/03 | 850 | 850 | 840 | 840 | 7,000 |
| 2000/03/31 | 855 | 855 | 850 | 850 | 9,000 |
| 2000/03/30 | 880 | 880 | 852 | 852 | 2,000 |
| 2000/03/29 | 880 | 880 | 880 | 880 | 13,000 |
| 2000/03/27 | 900 | 900 | 890 | 895 | 8,000 |
| 2000/03/24 | 910 | 910 | 895 | 900 | 7,000 |
| 2000/03/23 | 935 | 935 | 915 | 915 | 7,000 |
| 2000/03/22 | 915 | 915 | 915 | 915 | 1,000 |
| 2000/03/21 | 870 | 900 | 850 | 900 | 6,000 |
| 2000/03/17 | 851 | 870 | 850 | 870 | 6,000 |
| 2000/03/16 | 830 | 830 | 830 | 830 | 1,000 |
| 2000/03/15 | 820 | 821 | 820 | 821 | 6,000 |
| 2000/03/13 | 910 | 910 | 820 | 820 | 3,000 |
| 2000/03/10 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/03/09 | 880 | 880 | 860 | 860 | 2,000 |
| 2000/03/08 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/03/06 | 929 | 929 | 910 | 910 | 3,000 |
| 2000/03/02 | 940 | 940 | 940 | 940 | 1,000 |
| 2000/02/29 | 940 | 950 | 940 | 940 | 3,000 |
| 2000/02/28 | 937 | 960 | 937 | 960 | 2,000 |
| 2000/02/25 | 937 | 937 | 937 | 937 | 1,000 |
| 2000/02/24 | 850 | 935 | 850 | 935 | 7,000 |
| 2000/02/23 | 860 | 860 | 850 | 850 | 6,000 |
| 2000/02/22 | 880 | 880 | 860 | 860 | 5,000 |
| 2000/02/21 | 880 | 880 | 880 | 880 | 3,000 |
| 2000/02/18 | 879 | 880 | 850 | 880 | 5,000 |
| 2000/02/17 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/02/16 | 880 | 900 | 852 | 900 | 4,000 |
| 2000/02/15 | 910 | 920 | 910 | 910 | 5,000 |
| 2000/02/14 | 880 | 910 | 880 | 910 | 7,000 |
| 2000/02/10 | 910 | 911 | 850 | 850 | 9,000 |
| 2000/02/08 | 950 | 950 | 921 | 921 | 5,000 |
| 2000/02/07 | 1,010 | 1,010 | 970 | 970 | 7,000 |
| 2000/02/04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2000/02/03 | 1,030 | 1,040 | 1,030 | 1,030 | 5,000 |
| 2000/02/02 | 1,030 | 1,030 | 1,010 | 1,030 | 9,000 |
| 2000/02/01 | 1,040 | 1,040 | 981 | 1,010 | 32,000 |
| 2000/01/31 | 900 | 980 | 900 | 980 | 14,000 |
| 2000/01/28 | 850 | 880 | 845 | 880 | 11,000 |
| 2000/01/27 | 840 | 840 | 835 | 840 | 8,000 |
| 2000/01/26 | 830 | 835 | 830 | 835 | 2,000 |
| 2000/01/25 | 820 | 821 | 820 | 820 | 6,000 |
| 2000/01/24 | 831 | 831 | 831 | 831 | 3,000 |
| 2000/01/21 | 811 | 830 | 810 | 810 | 7,000 |
| 2000/01/20 | 850 | 850 | 800 | 800 | 13,000 |
| 2000/01/19 | 850 | 850 | 850 | 850 | 3,000 |
| 2000/01/18 | 850 | 850 | 841 | 841 | 2,000 |
| 2000/01/17 | 835 | 840 | 825 | 840 | 9,000 |
| 2000/01/14 | 835 | 835 | 835 | 835 | 1,000 |
| 2000/01/13 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/01/12 | 920 | 920 | 920 | 920 | 1,000 |
| 2000/01/05 | 930 | 930 | 930 | 930 | 1,000 |
| 2000/01/04 | 945 | 950 | 935 | 935 | 3,000 |