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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,170 | 1,210 | 1,170 | 1,210 | 39,000 |
| 2003/12/29 | 1,140 | 1,170 | 1,140 | 1,140 | 7,000 |
| 2003/12/26 | 1,140 | 1,140 | 1,100 | 1,100 | 2,000 |
| 2003/12/25 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
| 2003/12/24 | 1,120 | 1,140 | 1,100 | 1,100 | 12,000 |
| 2003/12/22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2003/12/19 | 1,120 | 1,140 | 1,120 | 1,130 | 10,000 |
| 2003/12/18 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 2003/12/17 | 1,150 | 1,160 | 1,120 | 1,120 | 15,000 |
| 2003/12/16 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 |
| 2003/12/15 | 1,170 | 1,170 | 1,130 | 1,130 | 9,000 |
| 2003/12/12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2003/12/11 | 1,100 | 1,120 | 1,090 | 1,120 | 5,000 |
| 2003/12/10 | 1,110 | 1,120 | 1,080 | 1,090 | 11,000 |
| 2003/12/09 | 1,130 | 1,140 | 1,120 | 1,120 | 5,000 |
| 2003/12/08 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 2003/12/05 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2003/12/04 | 1,140 | 1,150 | 1,120 | 1,120 | 12,000 |
| 2003/12/03 | 1,140 | 1,140 | 1,120 | 1,140 | 6,000 |
| 2003/12/02 | 1,110 | 1,150 | 1,090 | 1,150 | 17,000 |
| 2003/12/01 | 1,050 | 1,100 | 1,050 | 1,090 | 20,000 |
| 2003/11/28 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 |
| 2003/11/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2003/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2003/11/25 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 |
| 2003/11/21 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2003/11/20 | 1,030 | 1,030 | 979 | 980 | 3,000 |
| 2003/11/19 | 970 | 970 | 968 | 968 | 2,000 |
| 2003/11/18 | 962 | 971 | 962 | 971 | 4,000 |
| 2003/11/17 | 1,060 | 1,060 | 991 | 991 | 6,000 |
| 2003/11/14 | 1,090 | 1,090 | 1,040 | 1,080 | 12,000 |
| 2003/11/13 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 |
| 2003/11/12 | 1,050 | 1,080 | 1,050 | 1,070 | 15,000 |
| 2003/11/11 | 1,090 | 1,090 | 1,010 | 1,050 | 9,000 |
| 2003/11/10 | 1,110 | 1,110 | 1,070 | 1,110 | 6,000 |
| 2003/11/06 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 2003/11/05 | 1,110 | 1,130 | 1,100 | 1,120 | 7,000 |
| 2003/11/04 | 1,150 | 1,160 | 1,100 | 1,150 | 18,000 |
| 2003/10/31 | 1,170 | 1,180 | 1,120 | 1,170 | 44,000 |
| 2003/10/30 | 1,180 | 1,180 | 1,150 | 1,170 | 9,000 |
| 2003/10/29 | 1,130 | 1,190 | 1,130 | 1,180 | 22,000 |
| 2003/10/28 | 1,120 | 1,120 | 1,100 | 1,110 | 5,000 |
| 2003/10/27 | 1,080 | 1,120 | 1,070 | 1,120 | 22,000 |
| 2003/10/24 | 1,070 | 1,100 | 1,060 | 1,060 | 11,000 |
| 2003/10/23 | 1,090 | 1,090 | 1,040 | 1,050 | 7,000 |
| 2003/10/22 | 1,090 | 1,190 | 1,080 | 1,130 | 38,000 |
| 2003/10/21 | 1,090 | 1,100 | 1,080 | 1,090 | 13,000 |
| 2003/10/20 | 1,080 | 1,100 | 1,070 | 1,080 | 21,000 |
| 2003/10/17 | 1,010 | 1,050 | 1,000 | 1,050 | 17,000 |
| 2003/10/16 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 2003/10/15 | 1,000 | 1,000 | 995 | 995 | 4,000 |
| 2003/10/14 | 980 | 990 | 980 | 980 | 7,000 |
| 2003/10/10 | 970 | 970 | 970 | 970 | 6,000 |
| 2003/10/09 | 979 | 980 | 979 | 979 | 3,000 |
| 2003/10/08 | 992 | 1,000 | 980 | 980 | 14,000 |
| 2003/10/07 | 992 | 992 | 991 | 992 | 4,000 |
| 2003/10/06 | 990 | 993 | 990 | 990 | 7,000 |
| 2003/10/03 | 993 | 993 | 993 | 993 | 1,000 |
| 2003/10/02 | 963 | 964 | 963 | 963 | 3,000 |
| 2003/10/01 | 952 | 960 | 950 | 960 | 7,000 |
| 2003/09/30 | 942 | 942 | 942 | 942 | 1,000 |
| 2003/09/29 | 941 | 941 | 935 | 935 | 4,000 |
| 2003/09/26 | 950 | 950 | 940 | 940 | 3,000 |
| 2003/09/25 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/09/24 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/09/22 | 996 | 996 | 991 | 991 | 4,000 |
| 2003/09/19 | 990 | 1,020 | 990 | 1,000 | 12,000 |
| 2003/09/18 | 990 | 995 | 990 | 990 | 8,000 |
| 2003/09/17 | 995 | 1,010 | 995 | 1,000 | 20,000 |
| 2003/09/16 | 950 | 990 | 950 | 980 | 17,000 |
| 2003/09/12 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/09/11 | 922 | 922 | 921 | 921 | 3,000 |
| 2003/09/10 | 930 | 940 | 930 | 930 | 13,000 |
| 2003/09/09 | 902 | 920 | 902 | 920 | 8,000 |
| 2003/09/08 | 900 | 900 | 900 | 900 | 2,000 |
| 2003/09/05 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/09/04 | 903 | 905 | 901 | 905 | 4,000 |
| 2003/09/03 | 929 | 930 | 910 | 910 | 13,000 |
| 2003/09/02 | 901 | 950 | 901 | 920 | 13,000 |
| 2003/09/01 | 877 | 895 | 877 | 885 | 9,000 |
| 2003/08/26 | 911 | 911 | 900 | 900 | 6,000 |
| 2003/08/25 | 911 | 911 | 911 | 911 | 1,000 |
| 2003/08/22 | 920 | 920 | 910 | 910 | 6,000 |
| 2003/08/21 | 900 | 917 | 900 | 917 | 7,000 |
| 2003/08/19 | 880 | 900 | 880 | 900 | 4,000 |
| 2003/08/18 | 872 | 872 | 870 | 870 | 5,000 |
| 2003/08/15 | 870 | 870 | 865 | 870 | 11,000 |
| 2003/08/14 | 854 | 865 | 854 | 865 | 6,000 |
| 2003/08/12 | 846 | 846 | 820 | 820 | 3,000 |
| 2003/08/07 | 845 | 845 | 845 | 845 | 2,000 |
| 2003/08/06 | 848 | 848 | 848 | 848 | 1,000 |
| 2003/08/05 | 854 | 870 | 854 | 861 | 3,000 |
| 2003/08/04 | 870 | 870 | 870 | 870 | 7,000 |
| 2003/08/01 | 855 | 870 | 850 | 870 | 4,000 |
| 2003/07/31 | 862 | 864 | 855 | 860 | 14,000 |
| 2003/07/30 | 861 | 861 | 860 | 860 | 4,000 |
| 2003/07/29 | 876 | 876 | 869 | 870 | 14,000 |
| 2003/07/28 | 871 | 873 | 871 | 873 | 5,000 |
| 2003/07/22 | 850 | 850 | 850 | 850 | 6,000 |
| 2003/07/18 | 851 | 851 | 850 | 850 | 2,000 |
| 2003/07/17 | 875 | 875 | 864 | 864 | 3,000 |
| 2003/07/16 | 868 | 868 | 868 | 868 | 1,000 |
| 2003/07/15 | 888 | 888 | 880 | 888 | 9,000 |
| 2003/07/14 | 882 | 900 | 882 | 900 | 2,000 |
| 2003/07/11 | 895 | 895 | 890 | 890 | 2,000 |
| 2003/07/10 | 895 | 895 | 895 | 895 | 2,000 |
| 2003/07/08 | 940 | 940 | 870 | 870 | 7,000 |
| 2003/07/07 | 870 | 870 | 870 | 870 | 2,000 |
| 2003/07/04 | 870 | 870 | 870 | 870 | 2,000 |
| 2003/07/03 | 885 | 900 | 880 | 880 | 8,000 |
| 2003/07/01 | 913 | 920 | 880 | 880 | 17,000 |
| 2003/06/30 | 913 | 913 | 913 | 913 | 2,000 |
| 2003/06/27 | 870 | 870 | 869 | 869 | 6,000 |
| 2003/06/26 | 869 | 869 | 869 | 869 | 6,000 |
| 2003/06/25 | 869 | 869 | 869 | 869 | 1,000 |
| 2003/06/23 | 880 | 880 | 875 | 875 | 4,000 |
| 2003/06/20 | 920 | 930 | 881 | 881 | 15,000 |
| 2003/06/19 | 860 | 920 | 860 | 910 | 34,000 |
| 2003/06/18 | 812 | 849 | 812 | 845 | 15,000 |
| 2003/06/17 | 810 | 820 | 805 | 805 | 7,000 |
| 2003/06/16 | 810 | 810 | 802 | 805 | 18,000 |
| 2003/06/13 | 764 | 780 | 764 | 780 | 18,000 |
| 2003/06/11 | 760 | 760 | 760 | 760 | 1,000 |
| 2003/06/10 | 755 | 769 | 755 | 769 | 2,000 |
| 2003/06/09 | 760 | 760 | 752 | 752 | 3,000 |
| 2003/06/06 | 749 | 759 | 749 | 759 | 2,000 |
| 2003/06/05 | 749 | 758 | 742 | 742 | 3,000 |
| 2003/06/04 | 762 | 763 | 740 | 740 | 4,000 |
| 2003/06/02 | 723 | 723 | 723 | 723 | 5,000 |
| 2003/05/30 | 750 | 750 | 716 | 716 | 3,000 |
| 2003/05/29 | 760 | 760 | 750 | 750 | 2,000 |
| 2003/05/27 | 710 | 710 | 710 | 710 | 1,000 |
| 2003/05/26 | 740 | 740 | 730 | 730 | 5,000 |
| 2003/05/23 | 750 | 750 | 730 | 730 | 2,000 |
| 2003/05/20 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/05/19 | 750 | 750 | 740 | 740 | 3,000 |
| 2003/05/16 | 760 | 770 | 760 | 765 | 4,000 |
| 2003/05/15 | 790 | 790 | 770 | 770 | 22,000 |
| 2003/05/14 | 760 | 790 | 750 | 780 | 45,000 |
| 2003/05/13 | 700 | 700 | 700 | 700 | 8,000 |
| 2003/05/12 | 600 | 600 | 600 | 600 | 5,000 |
| 2003/05/09 | 591 | 599 | 591 | 599 | 2,000 |
| 2003/05/08 | 591 | 591 | 591 | 591 | 1,000 |
| 2003/05/06 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/05/02 | 600 | 600 | 590 | 590 | 4,000 |
| 2003/05/01 | 601 | 610 | 600 | 610 | 3,000 |
| 2003/04/28 | 602 | 602 | 602 | 602 | 2,000 |
| 2003/04/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/04/16 | 581 | 581 | 581 | 581 | 1,000 |
| 2003/04/15 | 609 | 629 | 609 | 629 | 6,000 |
| 2003/04/10 | 615 | 615 | 615 | 615 | 2,000 |
| 2003/04/08 | 601 | 601 | 601 | 601 | 1,000 |
| 2003/04/07 | 610 | 610 | 600 | 600 | 2,000 |
| 2003/04/01 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/03/26 | 635 | 635 | 635 | 635 | 2,000 |
| 2003/03/25 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/03/17 | 635 | 655 | 635 | 655 | 6,000 |
| 2003/03/14 | 625 | 625 | 625 | 625 | 2,000 |
| 2003/03/13 | 621 | 621 | 621 | 621 | 1,000 |
| 2003/03/12 | 628 | 628 | 628 | 628 | 1,000 |
| 2003/02/28 | 624 | 624 | 624 | 624 | 1,000 |
| 2003/02/26 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/02/18 | 581 | 581 | 581 | 581 | 1,000 |
| 2003/02/17 | 590 | 590 | 590 | 590 | 5,000 |
| 2003/02/14 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/02/13 | 587 | 590 | 586 | 590 | 3,000 |
| 2003/02/07 | 570 | 570 | 570 | 570 | 4,000 |
| 2003/02/06 | 571 | 571 | 570 | 570 | 3,000 |
| 2003/02/05 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/02/03 | 617 | 617 | 617 | 617 | 1,000 |
| 2003/01/27 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/01/24 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/01/23 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/01/22 | 552 | 552 | 551 | 551 | 2,000 |
| 2003/01/21 | 551 | 551 | 551 | 551 | 2,000 |
| 2003/01/15 | 594 | 594 | 592 | 592 | 6,000 |
| 2003/01/14 | 544 | 544 | 544 | 544 | 1,000 |
| 2003/01/06 | 570 | 570 | 570 | 570 | 1,000 |