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 |
|---|---|---|---|---|---|
| 2009/12/28 | 1,361 | 1,361 | 1,361 | 1,361 | 700 |
| 2009/12/25 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2009/12/24 | 1,431 | 1,431 | 1,410 | 1,410 | 1,400 |
| 2009/12/22 | 1,431 | 1,431 | 1,431 | 1,431 | 500 |
| 2009/12/21 | 1,431 | 1,431 | 1,431 | 1,431 | 200 |
| 2009/12/18 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2009/12/17 | 1,430 | 1,430 | 1,430 | 1,430 | 800 |
| 2009/12/16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2009/12/15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,100 |
| 2009/12/14 | 1,548 | 1,548 | 1,500 | 1,500 | 900 |
| 2009/12/11 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2009/12/10 | 1,435 | 1,435 | 1,434 | 1,434 | 200 |
| 2009/12/09 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2009/12/08 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2009/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2009/12/04 | 1,390 | 1,400 | 1,390 | 1,391 | 700 |
| 2009/12/03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2009/12/02 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2009/11/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2009/11/27 | 1,529 | 1,529 | 1,410 | 1,410 | 1,600 |
| 2009/11/26 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2009/11/20 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2009/11/18 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2009/11/17 | 1,600 | 1,600 | 1,580 | 1,590 | 500 |
| 2009/11/16 | 1,600 | 1,600 | 1,570 | 1,570 | 2,600 |
| 2009/11/13 | 1,580 | 1,588 | 1,580 | 1,588 | 800 |
| 2009/11/12 | 1,578 | 1,585 | 1,578 | 1,585 | 500 |
| 2009/11/11 | 1,590 | 1,590 | 1,578 | 1,578 | 300 |
| 2009/11/10 | 1,579 | 1,579 | 1,565 | 1,571 | 300 |
| 2009/11/09 | 1,570 | 1,579 | 1,551 | 1,579 | 800 |
| 2009/11/06 | 1,580 | 1,580 | 1,570 | 1,570 | 300 |
| 2009/11/05 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2009/11/04 | 1,580 | 1,580 | 1,570 | 1,570 | 200 |
| 2009/11/02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2009/10/30 | 1,589 | 1,590 | 1,570 | 1,570 | 300 |
| 2009/10/29 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2009/10/28 | 1,590 | 1,590 | 1,534 | 1,575 | 1,400 |
| 2009/10/27 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2009/10/26 | 1,590 | 1,590 | 1,570 | 1,580 | 1,500 |
| 2009/10/23 | 1,589 | 1,589 | 1,570 | 1,570 | 300 |
| 2009/10/22 | 1,589 | 1,589 | 1,570 | 1,570 | 200 |
| 2009/10/21 | 1,590 | 1,590 | 1,570 | 1,570 | 200 |
| 2009/10/20 | 1,599 | 1,599 | 1,570 | 1,570 | 200 |
| 2009/10/19 | 1,599 | 1,599 | 1,570 | 1,570 | 500 |
| 2009/10/16 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2009/10/15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 |
| 2009/10/14 | 1,599 | 1,599 | 1,592 | 1,599 | 1,100 |
| 2009/10/13 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2009/10/09 | 1,599 | 1,599 | 1,599 | 1,599 | 200 |
| 2009/10/08 | 1,580 | 1,580 | 1,426 | 1,555 | 1,500 |
| 2009/10/07 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2009/10/06 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2009/10/05 | 1,513 | 1,550 | 1,513 | 1,535 | 800 |
| 2009/10/02 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2009/10/01 | 1,590 | 1,590 | 1,590 | 1,590 | 800 |
| 2009/09/30 | 1,560 | 1,590 | 1,560 | 1,590 | 300 |
| 2009/09/28 | 1,550 | 1,560 | 1,550 | 1,560 | 900 |
| 2009/09/25 | 1,520 | 1,550 | 1,520 | 1,550 | 300 |
| 2009/09/24 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2009/09/18 | 1,550 | 1,550 | 1,512 | 1,542 | 1,400 |
| 2009/09/15 | 1,552 | 1,600 | 1,552 | 1,599 | 2,900 |
| 2009/09/14 | 1,524 | 1,582 | 1,523 | 1,582 | 3,900 |
| 2009/09/11 | 1,516 | 1,521 | 1,516 | 1,520 | 5,100 |
| 2009/09/10 | 1,520 | 1,520 | 1,511 | 1,513 | 600 |
| 2009/09/09 | 1,501 | 1,520 | 1,501 | 1,520 | 300 |
| 2009/09/08 | 1,541 | 1,541 | 1,541 | 1,541 | 800 |
| 2009/09/07 | 1,541 | 1,541 | 1,541 | 1,541 | 1,000 |
| 2009/09/04 | 1,550 | 1,550 | 1,540 | 1,541 | 1,400 |
| 2009/09/01 | 1,600 | 1,601 | 1,570 | 1,570 | 600 |
| 2009/08/26 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
| 2009/08/25 | 1,570 | 1,600 | 1,570 | 1,600 | 300 |
| 2009/08/24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/08/20 | 1,550 | 1,600 | 1,550 | 1,560 | 600 |
| 2009/08/19 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2009/08/18 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2009/08/17 | 1,600 | 1,600 | 1,570 | 1,570 | 2,900 |
| 2009/08/14 | 1,584 | 1,585 | 1,560 | 1,585 | 1,600 |
| 2009/08/13 | 1,595 | 1,596 | 1,550 | 1,550 | 1,100 |
| 2009/08/12 | 1,521 | 1,597 | 1,521 | 1,597 | 1,000 |
| 2009/08/11 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
| 2009/08/10 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2009/08/07 | 1,550 | 1,560 | 1,550 | 1,560 | 300 |
| 2009/08/06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2009/08/05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,900 |
| 2009/08/04 | 1,599 | 1,599 | 1,550 | 1,550 | 600 |
| 2009/08/03 | 1,555 | 1,630 | 1,500 | 1,600 | 6,300 |
| 2009/07/31 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
| 2009/07/29 | 1,553 | 1,615 | 1,553 | 1,615 | 200 |
| 2009/07/28 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
| 2009/07/27 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2009/07/24 | 1,620 | 1,720 | 1,541 | 1,630 | 2,300 |
| 2009/07/23 | 1,600 | 1,620 | 1,600 | 1,620 | 300 |
| 2009/07/21 | 1,630 | 1,630 | 1,509 | 1,599 | 300 |
| 2009/07/17 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2009/07/16 | 1,558 | 1,630 | 1,558 | 1,630 | 400 |
| 2009/07/15 | 1,610 | 1,650 | 1,610 | 1,650 | 2,600 |
| 2009/07/14 | 1,631 | 1,640 | 1,609 | 1,640 | 1,400 |
| 2009/07/13 | 1,621 | 1,621 | 1,601 | 1,601 | 600 |
| 2009/07/10 | 1,600 | 1,620 | 1,600 | 1,620 | 300 |
| 2009/07/09 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2009/07/08 | 1,570 | 1,630 | 1,560 | 1,600 | 1,500 |
| 2009/07/06 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2009/07/01 | 1,781 | 1,790 | 1,781 | 1,781 | 9,000 |
| 2009/06/30 | 1,721 | 1,781 | 1,721 | 1,781 | 1,300 |
| 2009/06/29 | 1,711 | 1,711 | 1,711 | 1,711 | 200 |
| 2009/06/26 | 1,701 | 1,705 | 1,700 | 1,705 | 500 |
| 2009/06/25 | 1,830 | 1,830 | 1,830 | 1,830 | 6,100 |
| 2009/06/24 | 1,541 | 1,560 | 1,540 | 1,560 | 1,300 |
| 2009/06/23 | 1,521 | 1,540 | 1,520 | 1,540 | 1,800 |
| 2009/06/22 | 1,500 | 1,520 | 1,500 | 1,520 | 1,000 |
| 2009/06/19 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2009/06/18 | 1,481 | 1,481 | 1,479 | 1,480 | 1,800 |
| 2009/06/17 | 1,477 | 1,477 | 1,475 | 1,475 | 2,100 |
| 2009/06/16 | 1,473 | 1,475 | 1,473 | 1,475 | 500 |
| 2009/06/15 | 1,565 | 1,625 | 1,565 | 1,623 | 2,400 |
| 2009/06/12 | 1,420 | 1,445 | 1,420 | 1,445 | 700 |
| 2009/06/11 | 1,404 | 1,406 | 1,404 | 1,406 | 300 |
| 2009/06/10 | 1,404 | 1,404 | 1,403 | 1,403 | 1,100 |
| 2009/06/09 | 1,403 | 1,403 | 1,402 | 1,402 | 400 |
| 2009/06/05 | 1,400 | 1,401 | 1,400 | 1,401 | 500 |
| 2009/06/04 | 1,361 | 1,390 | 1,361 | 1,390 | 700 |
| 2009/06/03 | 1,346 | 1,346 | 1,346 | 1,346 | 300 |
| 2009/06/02 | 1,343 | 1,343 | 1,343 | 1,343 | 500 |
| 2009/06/01 | 1,340 | 1,340 | 1,340 | 1,340 | 800 |
| 2009/05/29 | 1,330 | 1,340 | 1,330 | 1,340 | 600 |
| 2009/05/27 | 1,311 | 1,311 | 1,311 | 1,311 | 500 |
| 2009/05/26 | 1,301 | 1,302 | 1,300 | 1,301 | 1,600 |
| 2009/05/25 | 1,280 | 1,300 | 1,280 | 1,300 | 300 |
| 2009/05/22 | 1,260 | 1,300 | 1,260 | 1,300 | 200 |
| 2009/05/20 | 1,260 | 1,310 | 1,241 | 1,250 | 2,700 |
| 2009/05/19 | 1,240 | 1,240 | 1,240 | 1,240 | 6,400 |
| 2009/05/18 | 1,240 | 1,241 | 1,235 | 1,235 | 9,500 |
| 2009/05/15 | 1,239 | 1,240 | 1,230 | 1,230 | 8,700 |
| 2009/05/14 | 1,206 | 1,230 | 1,205 | 1,230 | 2,500 |
| 2009/05/13 | 1,201 | 1,206 | 1,195 | 1,205 | 4,500 |
| 2009/05/12 | 1,219 | 1,219 | 1,200 | 1,200 | 700 |
| 2009/05/11 | 1,230 | 1,234 | 1,220 | 1,220 | 2,300 |
| 2009/05/08 | 1,220 | 1,230 | 1,220 | 1,220 | 500 |
| 2009/05/07 | 1,230 | 1,230 | 1,230 | 1,230 | 900 |
| 2009/05/01 | 1,190 | 1,191 | 1,181 | 1,190 | 1,000 |
| 2009/04/30 | 1,227 | 1,227 | 1,190 | 1,190 | 1,400 |
| 2009/04/28 | 1,230 | 1,230 | 1,210 | 1,230 | 300 |
| 2009/04/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2009/04/24 | 1,220 | 1,230 | 1,220 | 1,230 | 2,300 |
| 2009/04/23 | 1,220 | 1,220 | 1,180 | 1,220 | 3,100 |
| 2009/04/22 | 1,290 | 1,290 | 1,250 | 1,290 | 1,400 |
| 2009/04/21 | 1,291 | 1,291 | 1,290 | 1,290 | 600 |
| 2009/04/20 | 1,350 | 1,350 | 1,290 | 1,290 | 1,900 |
| 2009/04/17 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2009/04/16 | 1,359 | 1,359 | 1,350 | 1,350 | 800 |
| 2009/04/15 | 1,399 | 1,399 | 1,399 | 1,399 | 2,200 |
| 2009/04/14 | 1,351 | 1,351 | 1,349 | 1,350 | 900 |
| 2009/04/13 | 1,355 | 1,355 | 1,350 | 1,350 | 600 |
| 2009/04/10 | 1,350 | 1,351 | 1,350 | 1,350 | 1,000 |
| 2009/04/09 | 1,385 | 1,385 | 1,350 | 1,350 | 800 |
| 2009/04/08 | 1,317 | 1,385 | 1,310 | 1,385 | 700 |
| 2009/04/07 | 1,380 | 1,380 | 1,310 | 1,350 | 2,400 |
| 2009/04/06 | 1,410 | 1,411 | 1,400 | 1,400 | 1,300 |
| 2009/04/03 | 1,414 | 1,414 | 1,405 | 1,405 | 1,000 |
| 2009/04/02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,600 |
| 2009/04/01 | 1,450 | 1,451 | 1,450 | 1,450 | 800 |
| 2009/03/31 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2009/03/27 | 1,500 | 1,500 | 1,480 | 1,480 | 1,200 |
| 2009/03/26 | 1,452 | 1,500 | 1,452 | 1,500 | 300 |
| 2009/03/25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2009/03/24 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2009/03/23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2009/03/19 | 1,460 | 1,480 | 1,460 | 1,480 | 400 |
| 2009/03/18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,500 |
| 2009/03/17 | 1,510 | 1,510 | 1,480 | 1,480 | 1,600 |
| 2009/03/16 | 1,510 | 1,570 | 1,510 | 1,510 | 2,500 |
| 2009/03/13 | 1,510 | 1,510 | 1,470 | 1,490 | 500 |
| 2009/03/12 | 1,435 | 1,450 | 1,435 | 1,450 | 500 |
| 2009/03/11 | 1,475 | 1,476 | 1,475 | 1,475 | 1,600 |
| 2009/03/10 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2009/03/09 | 1,510 | 1,510 | 1,500 | 1,500 | 300 |
| 2009/03/06 | 1,540 | 1,540 | 1,530 | 1,530 | 1,500 |
| 2009/03/05 | 1,580 | 1,590 | 1,580 | 1,580 | 1,200 |
| 2009/03/04 | 1,590 | 1,590 | 1,580 | 1,590 | 1,300 |
| 2009/03/03 | 1,600 | 1,600 | 1,590 | 1,590 | 1,500 |
| 2009/03/02 | 1,610 | 1,610 | 1,600 | 1,600 | 1,900 |
| 2009/02/27 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2009/02/26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,800 |
| 2009/02/25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2009/02/24 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2009/02/23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2009/02/20 | 1,730 | 1,730 | 1,700 | 1,700 | 600 |
| 2009/02/16 | 1,600 | 1,750 | 1,600 | 1,750 | 3,400 |
| 2009/02/13 | 1,628 | 1,628 | 1,596 | 1,596 | 2,100 |
| 2009/02/12 | 1,616 | 1,621 | 1,616 | 1,620 | 1,200 |
| 2009/02/09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2009/02/06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/02/05 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
| 2009/02/04 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2009/02/03 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2009/02/02 | 1,601 | 1,601 | 1,600 | 1,600 | 900 |
| 2009/01/29 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2009/01/28 | 1,610 | 1,610 | 1,610 | 1,610 | 500 |
| 2009/01/27 | 1,610 | 1,610 | 1,610 | 1,610 | 1,300 |
| 2009/01/22 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2009/01/21 | 1,610 | 1,610 | 1,600 | 1,600 | 800 |
| 2009/01/20 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2009/01/19 | 1,740 | 1,740 | 1,630 | 1,630 | 1,200 |
| 2009/01/16 | 1,740 | 1,740 | 1,740 | 1,740 | 600 |
| 2009/01/15 | 1,740 | 1,740 | 1,740 | 1,740 | 3,300 |
| 2009/01/14 | 1,720 | 1,730 | 1,720 | 1,728 | 1,200 |
| 2009/01/13 | 1,712 | 1,730 | 1,712 | 1,730 | 1,000 |
| 2009/01/09 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2009/01/08 | 1,700 | 1,740 | 1,700 | 1,740 | 800 |
| 2009/01/06 | 1,750 | 1,750 | 1,750 | 1,750 | 800 |