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 |
|---|---|---|---|---|---|
| 2001/12/28 | 600 | 600 | 600 | 600 | 2,000 |
| 2001/12/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/12/25 | 600 | 600 | 600 | 600 | 4,000 |
| 2001/12/21 | 601 | 601 | 601 | 601 | 1,000 |
| 2001/12/20 | 630 | 630 | 630 | 630 | 3,000 |
| 2001/12/18 | 620 | 620 | 620 | 620 | 1,000 |
| 2001/12/17 | 655 | 655 | 620 | 620 | 9,000 |
| 2001/12/13 | 620 | 620 | 600 | 620 | 6,000 |
| 2001/12/11 | 644 | 644 | 640 | 640 | 7,000 |
| 2001/12/10 | 644 | 644 | 644 | 644 | 2,000 |
| 2001/12/07 | 640 | 640 | 640 | 640 | 1,000 |
| 2001/12/06 | 640 | 644 | 640 | 644 | 5,000 |
| 2001/12/04 | 640 | 640 | 640 | 640 | 1,000 |
| 2001/11/28 | 689 | 689 | 689 | 689 | 1,000 |
| 2001/11/26 | 670 | 670 | 670 | 670 | 1,000 |
| 2001/11/21 | 650 | 650 | 650 | 650 | 1,000 |
| 2001/11/15 | 680 | 680 | 680 | 680 | 5,000 |
| 2001/11/14 | 620 | 620 | 620 | 620 | 6,000 |
| 2001/11/12 | 620 | 620 | 620 | 620 | 5,000 |
| 2001/11/07 | 660 | 660 | 655 | 655 | 4,000 |
| 2001/11/06 | 655 | 670 | 655 | 670 | 4,000 |
| 2001/11/05 | 655 | 659 | 629 | 659 | 6,000 |
| 2001/11/01 | 765 | 765 | 765 | 765 | 1,000 |
| 2001/10/31 | 765 | 765 | 765 | 765 | 1,000 |
| 2001/10/30 | 765 | 765 | 750 | 750 | 3,000 |
| 2001/10/29 | 760 | 765 | 760 | 765 | 2,000 |
| 2001/10/26 | 753 | 753 | 753 | 753 | 1,000 |
| 2001/10/25 | 750 | 750 | 750 | 750 | 2,000 |
| 2001/10/24 | 750 | 750 | 750 | 750 | 2,000 |
| 2001/10/23 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/10/22 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/10/15 | 783 | 783 | 777 | 777 | 5,000 |
| 2001/10/11 | 695 | 695 | 695 | 695 | 2,000 |
| 2001/10/05 | 720 | 720 | 710 | 710 | 7,000 |
| 2001/09/28 | 691 | 691 | 690 | 690 | 2,000 |
| 2001/09/26 | 721 | 721 | 720 | 720 | 3,000 |
| 2001/09/21 | 680 | 680 | 680 | 680 | 1,000 |
| 2001/09/20 | 700 | 700 | 700 | 700 | 5,000 |
| 2001/09/18 | 710 | 710 | 700 | 700 | 2,000 |
| 2001/09/17 | 710 | 710 | 710 | 710 | 2,000 |
| 2001/09/14 | 700 | 710 | 700 | 710 | 4,000 |
| 2001/09/13 | 703 | 708 | 703 | 708 | 4,000 |
| 2001/09/12 | 710 | 720 | 710 | 720 | 5,000 |
| 2001/09/11 | 760 | 760 | 760 | 760 | 2,000 |
| 2001/09/04 | 800 | 800 | 799 | 799 | 2,000 |
| 2001/09/03 | 805 | 805 | 800 | 800 | 5,000 |
| 2001/08/31 | 840 | 840 | 820 | 820 | 4,000 |
| 2001/08/29 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/08/28 | 880 | 880 | 880 | 880 | 2,000 |
| 2001/08/27 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/08/24 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/08/22 | 881 | 881 | 880 | 880 | 2,000 |
| 2001/08/21 | 905 | 905 | 903 | 903 | 2,000 |
| 2001/08/20 | 915 | 915 | 915 | 915 | 3,000 |
| 2001/08/13 | 920 | 920 | 916 | 916 | 2,000 |
| 2001/08/10 | 950 | 950 | 920 | 920 | 4,000 |
| 2001/08/09 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/08/06 | 931 | 931 | 931 | 931 | 1,000 |
| 2001/08/02 | 920 | 920 | 920 | 920 | 3,000 |
| 2001/08/01 | 920 | 920 | 920 | 920 | 1,000 |
| 2001/07/31 | 921 | 921 | 921 | 921 | 1,000 |
| 2001/07/30 | 944 | 944 | 921 | 921 | 3,000 |
| 2001/07/27 | 948 | 950 | 948 | 950 | 3,000 |
| 2001/07/26 | 949 | 949 | 923 | 923 | 2,000 |
| 2001/07/25 | 950 | 950 | 950 | 950 | 5,000 |
| 2001/07/24 | 932 | 950 | 932 | 950 | 5,000 |
| 2001/07/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/07/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/07/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/07/11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2001/07/09 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 2001/07/06 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 2001/07/04 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 |
| 2001/07/03 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 |
| 2001/07/02 | 1,090 | 1,090 | 1,070 | 1,090 | 6,000 |
| 2001/06/29 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 2001/06/28 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 |
| 2001/06/27 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 2001/06/26 | 1,080 | 1,080 | 1,040 | 1,040 | 3,000 |
| 2001/06/25 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 2001/06/22 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 2001/06/21 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 2001/06/20 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 |
| 2001/06/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/06/18 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 2001/06/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/06/12 | 1,110 | 1,110 | 1,080 | 1,100 | 9,000 |
| 2001/06/08 | 1,150 | 1,160 | 1,130 | 1,150 | 6,000 |
| 2001/06/07 | 1,110 | 1,150 | 1,100 | 1,150 | 12,000 |
| 2001/06/06 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 2001/06/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/06/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/06/01 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2001/05/31 | 1,070 | 1,160 | 1,070 | 1,160 | 12,000 |
| 2001/05/30 | 1,130 | 1,130 | 1,080 | 1,080 | 21,000 |
| 2001/05/29 | 1,180 | 1,180 | 1,120 | 1,130 | 11,000 |
| 2001/05/28 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 |
| 2001/05/25 | 1,160 | 1,180 | 1,160 | 1,160 | 15,000 |
| 2001/05/24 | 1,170 | 1,170 | 1,130 | 1,160 | 10,000 |
| 2001/05/23 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 |
| 2001/05/22 | 1,180 | 1,260 | 1,180 | 1,210 | 61,000 |
| 2001/05/21 | 1,100 | 1,150 | 1,100 | 1,150 | 17,000 |
| 2001/05/18 | 1,060 | 1,090 | 1,060 | 1,090 | 13,000 |
| 2001/05/17 | 1,060 | 1,080 | 1,050 | 1,080 | 8,000 |
| 2001/05/16 | 1,080 | 1,080 | 1,040 | 1,040 | 11,000 |
| 2001/05/15 | 1,060 | 1,060 | 1,040 | 1,060 | 17,000 |
| 2001/05/14 | 1,140 | 1,140 | 1,040 | 1,080 | 20,000 |
| 2001/05/11 | 1,150 | 1,160 | 1,110 | 1,150 | 60,000 |
| 2001/05/10 | 1,150 | 1,230 | 1,140 | 1,210 | 74,000 |
| 2001/05/09 | 1,170 | 1,170 | 1,130 | 1,150 | 27,000 |
| 2001/05/08 | 1,120 | 1,190 | 1,120 | 1,170 | 68,000 |
| 2001/05/07 | 1,100 | 1,120 | 1,100 | 1,110 | 21,000 |
| 2001/05/02 | 1,100 | 1,100 | 1,080 | 1,100 | 20,000 |
| 2001/05/01 | 1,100 | 1,140 | 1,090 | 1,090 | 7,000 |
| 2001/04/27 | 1,040 | 1,080 | 1,020 | 1,080 | 14,000 |
| 2001/04/26 | 1,030 | 1,040 | 1,020 | 1,040 | 12,000 |
| 2001/04/25 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2001/04/23 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 2001/04/20 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 |
| 2001/04/19 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 2001/04/17 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 2001/04/16 | 1,020 | 1,020 | 990 | 1,000 | 5,000 |
| 2001/04/12 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2001/04/11 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2001/04/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/04/06 | 1,070 | 1,070 | 1,010 | 1,020 | 9,000 |
| 2001/04/05 | 1,020 | 1,060 | 1,020 | 1,060 | 6,000 |
| 2001/04/04 | 1,060 | 1,060 | 1,030 | 1,030 | 2,000 |
| 2001/04/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/03/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/03/28 | 1,100 | 1,110 | 1,070 | 1,070 | 5,000 |
| 2001/03/27 | 1,090 | 1,150 | 1,090 | 1,140 | 27,000 |
| 2001/03/26 | 1,080 | 1,090 | 1,060 | 1,070 | 14,000 |
| 2001/03/23 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
| 2001/03/22 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2001/03/21 | 949 | 970 | 949 | 970 | 5,000 |
| 2001/03/19 | 950 | 950 | 949 | 949 | 3,000 |
| 2001/03/16 | 901 | 932 | 901 | 932 | 3,000 |
| 2001/03/15 | 900 | 900 | 900 | 900 | 5,000 |
| 2001/03/14 | 900 | 920 | 900 | 901 | 3,000 |
| 2001/03/13 | 948 | 948 | 900 | 900 | 2,000 |
| 2001/03/12 | 970 | 970 | 960 | 960 | 2,000 |
| 2001/03/09 | 941 | 960 | 941 | 960 | 4,000 |
| 2001/03/08 | 980 | 980 | 951 | 951 | 5,000 |
| 2001/03/07 | 970 | 970 | 962 | 962 | 2,000 |
| 2001/03/06 | 950 | 960 | 950 | 960 | 8,000 |
| 2001/03/05 | 989 | 989 | 952 | 960 | 5,000 |
| 2001/03/02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2001/03/01 | 1,020 | 1,020 | 1,000 | 1,010 | 12,000 |
| 2001/02/28 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 2001/02/27 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/02/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2001/02/23 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 |
| 2001/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/02/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/02/19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/02/16 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 |
| 2001/02/15 | 1,030 | 1,030 | 1,010 | 1,030 | 8,000 |
| 2001/02/14 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2001/02/13 | 1,040 | 1,080 | 1,030 | 1,030 | 9,000 |
| 2001/02/09 | 1,100 | 1,110 | 1,030 | 1,030 | 11,000 |
| 2001/02/08 | 1,100 | 1,110 | 1,090 | 1,090 | 21,000 |
| 2001/02/07 | 1,070 | 1,080 | 1,060 | 1,080 | 6,000 |
| 2001/02/06 | 1,070 | 1,150 | 1,070 | 1,080 | 16,000 |
| 2001/02/05 | 1,100 | 1,140 | 1,080 | 1,080 | 40,000 |
| 2001/02/02 | 992 | 1,090 | 992 | 1,090 | 17,000 |
| 2001/02/01 | 945 | 985 | 945 | 985 | 5,000 |
| 2001/01/31 | 940 | 940 | 940 | 940 | 2,000 |
| 2001/01/26 | 920 | 950 | 920 | 950 | 6,000 |
| 2001/01/25 | 920 | 920 | 920 | 920 | 2,000 |
| 2001/01/24 | 950 | 950 | 910 | 910 | 2,000 |
| 2001/01/23 | 952 | 952 | 952 | 952 | 2,000 |
| 2001/01/22 | 951 | 960 | 950 | 950 | 6,000 |
| 2001/01/19 | 945 | 950 | 945 | 950 | 3,000 |
| 2001/01/18 | 950 | 950 | 940 | 940 | 4,000 |
| 2001/01/16 | 872 | 872 | 872 | 872 | 1,000 |
| 2001/01/15 | 850 | 850 | 850 | 850 | 3,000 |
| 2001/01/12 | 830 | 851 | 830 | 850 | 4,000 |
| 2001/01/11 | 859 | 859 | 850 | 850 | 5,000 |
| 2001/01/10 | 900 | 900 | 898 | 898 | 3,000 |
| 2001/01/09 | 915 | 915 | 900 | 900 | 2,000 |
| 2001/01/04 | 980 | 980 | 951 | 951 | 2,000 |