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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 1,850 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 1,850 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 1,850 | 0 |
| 2010/12/27 | 1,850 | 1,850 | 1,850 | 1,850 | 600 |
| 2010/12/24 | 0 | 0 | 0 | 1,850 | 0 |
| 2010/12/22 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2010/12/21 | 1,804 | 1,850 | 1,804 | 1,850 | 500 |
| 2010/12/20 | 1,894 | 1,895 | 1,894 | 1,895 | 1,200 |
| 2010/12/17 | 1,894 | 1,895 | 1,894 | 1,894 | 300 |
| 2010/12/16 | 0 | 0 | 0 | 1,850 | 0 |
| 2010/12/15 | 1,895 | 1,895 | 1,850 | 1,850 | 1,700 |
| 2010/12/14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,500 |
| 2010/12/13 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2010/12/10 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2010/12/09 | 1,840 | 1,848 | 1,720 | 1,750 | 1,800 |
| 2010/12/08 | 0 | 0 | 0 | 1,845 | 0 |
| 2010/12/07 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
| 2010/12/06 | 0 | 0 | 0 | 1,849 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 1,849 | 0 |
| 2010/12/02 | 1,845 | 1,849 | 1,845 | 1,849 | 400 |
| 2010/12/01 | 1,825 | 1,825 | 1,825 | 1,825 | 400 |
| 2010/11/30 | 1,830 | 1,830 | 1,825 | 1,825 | 1,300 |
| 2010/11/29 | 1,844 | 1,845 | 1,840 | 1,845 | 1,000 |
| 2010/11/26 | 1,849 | 1,849 | 1,849 | 1,849 | 600 |
| 2010/11/25 | 1,844 | 1,849 | 1,844 | 1,849 | 1,100 |
| 2010/11/24 | 1,810 | 1,850 | 1,810 | 1,850 | 2,300 |
| 2010/11/22 | 1,930 | 1,930 | 1,930 | 1,930 | 500 |
| 2010/11/19 | 0 | 0 | 0 | 1,930 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 1,930 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 1,930 | 0 |
| 2010/11/16 | 1,930 | 1,930 | 1,930 | 1,930 | 600 |
| 2010/11/15 | 1,950 | 1,950 | 1,930 | 1,930 | 4,500 |
| 2010/11/12 | 1,950 | 1,950 | 1,949 | 1,950 | 3,200 |
| 2010/11/11 | 1,950 | 1,950 | 1,949 | 1,950 | 3,100 |
| 2010/11/10 | 1,960 | 1,960 | 1,940 | 1,940 | 3,100 |
| 2010/11/09 | 1,973 | 1,973 | 1,960 | 1,960 | 2,800 |
| 2010/11/08 | 1,979 | 1,979 | 1,935 | 1,974 | 3,000 |
| 2010/11/05 | 1,980 | 1,980 | 1,979 | 1,979 | 2,600 |
| 2010/11/04 | 1,980 | 1,985 | 1,950 | 1,980 | 4,200 |
| 2010/11/02 | 1,980 | 1,980 | 1,980 | 1,980 | 3,500 |
| 2010/11/01 | 1,985 | 1,990 | 1,980 | 1,980 | 3,100 |
| 2010/10/29 | 1,985 | 1,985 | 1,985 | 1,985 | 2,100 |
| 2010/10/28 | 1,985 | 1,985 | 1,985 | 1,985 | 2,400 |
| 2010/10/27 | 1,985 | 1,985 | 1,985 | 1,985 | 1,800 |
| 2010/10/26 | 1,975 | 1,980 | 1,975 | 1,980 | 3,300 |
| 2010/10/25 | 1,975 | 1,975 | 1,975 | 1,975 | 2,600 |
| 2010/10/22 | 1,972 | 1,980 | 1,972 | 1,975 | 2,900 |
| 2010/10/21 | 1,970 | 1,985 | 1,970 | 1,975 | 3,000 |
| 2010/10/20 | 1,950 | 1,965 | 1,950 | 1,965 | 3,200 |
| 2010/10/19 | 1,955 | 1,965 | 1,950 | 1,950 | 3,500 |
| 2010/10/18 | 1,942 | 1,955 | 1,942 | 1,955 | 2,900 |
| 2010/10/15 | 1,933 | 1,940 | 1,925 | 1,940 | 3,200 |
| 2010/10/14 | 1,950 | 1,950 | 1,925 | 1,933 | 800 |
| 2010/10/13 | 1,915 | 1,920 | 1,911 | 1,915 | 1,100 |
| 2010/10/12 | 1,904 | 1,915 | 1,904 | 1,910 | 3,000 |
| 2010/10/08 | 1,900 | 1,900 | 1,900 | 1,900 | 2,700 |
| 2010/10/07 | 1,899 | 1,900 | 1,899 | 1,900 | 3,100 |
| 2010/10/06 | 1,890 | 1,900 | 1,865 | 1,865 | 4,200 |
| 2010/10/05 | 1,880 | 1,890 | 1,880 | 1,890 | 1,700 |
| 2010/10/04 | 1,885 | 1,885 | 1,880 | 1,880 | 2,800 |
| 2010/10/01 | 1,890 | 1,890 | 1,885 | 1,885 | 3,600 |
| 2010/09/30 | 1,890 | 1,890 | 1,880 | 1,890 | 2,000 |
| 2010/09/29 | 1,870 | 1,880 | 1,870 | 1,880 | 1,300 |
| 2010/09/28 | 1,852 | 1,880 | 1,852 | 1,880 | 1,700 |
| 2010/09/27 | 1,870 | 1,880 | 1,865 | 1,875 | 2,400 |
| 2010/09/24 | 1,850 | 1,870 | 1,850 | 1,870 | 2,200 |
| 2010/09/22 | 1,870 | 1,870 | 1,860 | 1,870 | 4,300 |
| 2010/09/21 | 1,860 | 1,860 | 1,860 | 1,860 | 2,800 |
| 2010/09/17 | 1,860 | 1,860 | 1,860 | 1,860 | 3,200 |
| 2010/09/16 | 1,866 | 1,866 | 1,860 | 1,860 | 2,100 |
| 2010/09/15 | 1,790 | 1,866 | 1,790 | 1,866 | 4,800 |
| 2010/09/14 | 1,760 | 1,760 | 1,760 | 1,760 | 2,700 |
| 2010/09/13 | 1,760 | 1,760 | 1,756 | 1,760 | 2,500 |
| 2010/09/10 | 1,759 | 1,759 | 1,750 | 1,755 | 3,800 |
| 2010/09/09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,900 |
| 2010/09/08 | 1,750 | 1,750 | 1,750 | 1,750 | 3,300 |
| 2010/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2010/09/06 | 1,749 | 1,750 | 1,745 | 1,750 | 4,000 |
| 2010/09/03 | 1,745 | 1,745 | 1,737 | 1,740 | 4,000 |
| 2010/09/02 | 1,745 | 1,745 | 1,740 | 1,740 | 3,400 |
| 2010/09/01 | 1,740 | 1,745 | 1,735 | 1,740 | 4,000 |
| 2010/08/31 | 1,745 | 1,745 | 1,740 | 1,740 | 3,700 |
| 2010/08/30 | 1,750 | 1,760 | 1,745 | 1,745 | 4,600 |
| 2010/08/27 | 1,750 | 1,750 | 1,745 | 1,750 | 1,200 |
| 2010/08/26 | 1,750 | 1,750 | 1,745 | 1,750 | 2,200 |
| 2010/08/25 | 1,750 | 1,750 | 1,745 | 1,745 | 1,300 |
| 2010/08/24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 |
| 2010/08/23 | 1,740 | 1,740 | 1,740 | 1,740 | 400 |
| 2010/08/20 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2010/08/19 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
| 2010/08/18 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
| 2010/08/17 | 1,722 | 1,722 | 1,722 | 1,722 | 300 |
| 2010/08/16 | 1,722 | 1,722 | 1,722 | 1,722 | 1,700 |
| 2010/08/13 | 1,754 | 1,754 | 1,720 | 1,720 | 500 |
| 2010/08/12 | 1,697 | 1,697 | 1,697 | 1,697 | 200 |
| 2010/08/11 | 1,697 | 1,697 | 1,697 | 1,697 | 400 |
| 2010/08/10 | 1,675 | 1,675 | 1,675 | 1,675 | 500 |
| 2010/08/09 | 1,671 | 1,675 | 1,671 | 1,675 | 700 |
| 2010/08/06 | 1,692 | 1,770 | 1,692 | 1,700 | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 1,662 | 0 |
| 2010/08/04 | 1,662 | 1,662 | 1,662 | 1,662 | 200 |
| 2010/08/03 | 1,650 | 1,661 | 1,650 | 1,661 | 300 |
| 2010/08/02 | 1,640 | 1,640 | 1,640 | 1,640 | 600 |
| 2010/07/30 | 1,651 | 1,651 | 1,640 | 1,640 | 600 |
| 2010/07/29 | 0 | 0 | 0 | 1,680 | 0 |
| 2010/07/28 | 1,650 | 1,680 | 1,650 | 1,680 | 600 |
| 2010/07/27 | 1,665 | 1,665 | 1,650 | 1,650 | 1,200 |
| 2010/07/26 | 0 | 0 | 0 | 1,665 | 0 |
| 2010/07/23 | 1,625 | 1,665 | 1,625 | 1,665 | 300 |
| 2010/07/22 | 0 | 0 | 0 | 1,760 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 1,760 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 1,760 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 1,760 | 0 |
| 2010/07/15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,800 |
| 2010/07/14 | 1,742 | 1,760 | 1,730 | 1,760 | 400 |
| 2010/07/13 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
| 2010/07/12 | 1,769 | 1,769 | 1,690 | 1,690 | 200 |
| 2010/07/09 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2010/07/08 | 1,680 | 1,790 | 1,680 | 1,790 | 700 |
| 2010/07/07 | 1,740 | 1,740 | 1,680 | 1,680 | 500 |
| 2010/07/06 | 0 | 0 | 0 | 1,830 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 1,830 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 1,830 | 0 |
| 2010/07/01 | 1,830 | 1,830 | 1,830 | 1,830 | 300 |
| 2010/06/30 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 |
| 2010/06/29 | 0 | 0 | 0 | 1,860 | 0 |
| 2010/06/28 | 1,860 | 1,860 | 1,860 | 1,860 | 2,600 |
| 2010/06/25 | 1,860 | 1,860 | 1,860 | 1,860 | 600 |
| 2010/06/24 | 0 | 0 | 0 | 1,850 | 0 |
| 2010/06/23 | 1,859 | 1,860 | 1,833 | 1,850 | 1,300 |
| 2010/06/22 | 1,817 | 1,860 | 1,817 | 1,860 | 700 |
| 2010/06/21 | 0 | 0 | 0 | 1,857 | 0 |
| 2010/06/18 | 1,857 | 1,857 | 1,857 | 1,857 | 1,000 |
| 2010/06/17 | 1,780 | 1,860 | 1,780 | 1,860 | 2,600 |
| 2010/06/16 | 1,758 | 1,758 | 1,743 | 1,743 | 900 |
| 2010/06/15 | 1,758 | 1,758 | 1,750 | 1,750 | 3,100 |
| 2010/06/14 | 1,750 | 1,758 | 1,750 | 1,753 | 600 |
| 2010/06/11 | 1,716 | 1,716 | 1,716 | 1,716 | 200 |
| 2010/06/10 | 1,713 | 1,713 | 1,710 | 1,713 | 900 |
| 2010/06/09 | 1,718 | 1,718 | 1,713 | 1,713 | 600 |
| 2010/06/08 | 1,713 | 1,713 | 1,713 | 1,713 | 200 |
| 2010/06/07 | 1,735 | 1,735 | 1,735 | 1,735 | 300 |
| 2010/06/04 | 1,735 | 1,735 | 1,735 | 1,735 | 300 |
| 2010/06/03 | 1,712 | 1,712 | 1,711 | 1,711 | 600 |
| 2010/06/02 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2010/06/01 | 1,703 | 1,710 | 1,703 | 1,710 | 700 |
| 2010/05/31 | 0 | 0 | 0 | 1,701 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 1,701 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 1,660 | 0 |
| 2010/05/26 | 1,740 | 1,740 | 1,660 | 1,660 | 1,100 |
| 2010/05/25 | 1,639 | 1,749 | 1,639 | 1,749 | 1,100 |
| 2010/05/24 | 1,759 | 1,759 | 1,759 | 1,759 | 100 |
| 2010/05/21 | 1,639 | 1,639 | 1,639 | 1,639 | 200 |
| 2010/05/20 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2010/05/19 | 1,800 | 1,800 | 1,770 | 1,770 | 300 |
| 2010/05/18 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2010/05/17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,600 |
| 2010/05/14 | 1,829 | 1,830 | 1,821 | 1,830 | 500 |
| 2010/05/13 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2010/05/12 | 1,800 | 1,800 | 1,763 | 1,800 | 2,000 |
| 2010/05/11 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2010/05/10 | 1,798 | 1,800 | 1,798 | 1,800 | 200 |
| 2010/05/07 | 1,800 | 1,800 | 1,760 | 1,760 | 500 |
| 2010/05/06 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2010/04/30 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2010/04/28 | 1,800 | 1,800 | 1,791 | 1,791 | 200 |
| 2010/04/27 | 1,760 | 1,790 | 1,760 | 1,790 | 700 |
| 2010/04/26 | 1,755 | 1,755 | 1,755 | 1,755 | 600 |
| 2010/04/23 | 1,750 | 1,755 | 1,750 | 1,755 | 300 |
| 2010/04/22 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/04/21 | 1,750 | 1,750 | 1,740 | 1,750 | 1,100 |
| 2010/04/20 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/04/16 | 1,751 | 1,751 | 1,750 | 1,750 | 300 |
| 2010/04/15 | 1,745 | 1,751 | 1,745 | 1,751 | 2,300 |
| 2010/04/14 | 1,755 | 1,756 | 1,755 | 1,755 | 800 |
| 2010/04/13 | 1,753 | 1,755 | 1,753 | 1,755 | 300 |
| 2010/04/12 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2010/04/09 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2010/04/08 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2010/04/07 | 1,670 | 1,670 | 1,650 | 1,650 | 3,500 |
| 2010/04/06 | 1,662 | 1,662 | 1,662 | 1,662 | 100 |
| 2010/04/05 | 1,671 | 1,671 | 1,671 | 1,671 | 400 |
| 2010/04/02 | 1,671 | 1,671 | 1,671 | 1,671 | 100 |
| 2010/04/01 | 1,632 | 1,660 | 1,632 | 1,660 | 1,200 |
| 2010/03/31 | 1,640 | 1,640 | 1,632 | 1,632 | 300 |
| 2010/03/30 | 1,632 | 1,632 | 1,632 | 1,632 | 100 |
| 2010/03/25 | 1,630 | 1,630 | 1,618 | 1,630 | 600 |
| 2010/03/23 | 1,640 | 1,640 | 1,600 | 1,600 | 800 |
| 2010/03/19 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
| 2010/03/18 | 1,619 | 1,619 | 1,615 | 1,615 | 200 |
| 2010/03/17 | 1,605 | 1,670 | 1,600 | 1,600 | 500 |
| 2010/03/16 | 1,590 | 1,600 | 1,590 | 1,600 | 800 |
| 2010/03/15 | 1,621 | 1,621 | 1,600 | 1,600 | 2,200 |
| 2010/03/12 | 1,584 | 1,591 | 1,566 | 1,591 | 600 |
| 2010/03/11 | 1,551 | 1,551 | 1,551 | 1,551 | 600 |
| 2010/03/10 | 1,549 | 1,550 | 1,549 | 1,549 | 3,400 |
| 2010/03/09 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2010/03/08 | 1,548 | 1,548 | 1,548 | 1,548 | 100 |
| 2010/03/04 | 1,545 | 1,549 | 1,545 | 1,549 | 1,000 |
| 2010/03/03 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2010/03/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2010/03/01 | 1,549 | 1,549 | 1,549 | 1,549 | 500 |
| 2010/02/26 | 1,549 | 1,549 | 1,549 | 1,549 | 800 |
| 2010/02/25 | 1,550 | 1,550 | 1,549 | 1,549 | 600 |
| 2010/02/24 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2010/02/23 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2010/02/22 | 1,560 | 1,560 | 1,550 | 1,550 | 500 |
| 2010/02/19 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2010/02/17 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2010/02/15 | 1,596 | 1,596 | 1,596 | 1,596 | 1,900 |
| 2010/02/12 | 1,577 | 1,580 | 1,560 | 1,580 | 800 |
| 2010/02/10 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2010/02/09 | 1,560 | 1,560 | 1,480 | 1,480 | 1,400 |
| 2010/02/08 | 1,540 | 1,540 | 1,520 | 1,520 | 200 |
| 2010/02/05 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
| 2010/02/04 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2010/02/02 | 1,433 | 1,433 | 1,433 | 1,433 | 100 |
| 2010/01/29 | 1,430 | 1,430 | 1,430 | 1,430 | 800 |
| 2010/01/27 | 1,451 | 1,451 | 1,451 | 1,451 | 100 |
| 2010/01/26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 |
| 2010/01/18 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2010/01/15 | 1,597 | 1,597 | 1,597 | 1,597 | 2,000 |
| 2010/01/14 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2010/01/13 | 1,449 | 1,449 | 1,430 | 1,430 | 400 |
| 2010/01/12 | 1,400 | 1,430 | 1,400 | 1,400 | 400 |
| 2010/01/08 | 1,290 | 1,380 | 1,290 | 1,380 | 2,400 |
| 2010/01/07 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2010/01/05 | 1,371 | 1,380 | 1,371 | 1,371 | 600 |
| 2010/01/04 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |