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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,750 | 1,770 | 1,750 | 1,759 | 600 |
| 2013/12/27 | 1,734 | 1,755 | 1,730 | 1,755 | 800 |
| 2013/12/26 | 1,715 | 1,715 | 1,700 | 1,715 | 900 |
| 2013/12/25 | 1,695 | 1,700 | 1,692 | 1,692 | 3,100 |
| 2013/12/24 | 1,699 | 1,699 | 1,695 | 1,697 | 1,300 |
| 2013/12/20 | 1,700 | 1,700 | 1,697 | 1,699 | 600 |
| 2013/12/19 | 1,699 | 1,700 | 1,699 | 1,700 | 200 |
| 2013/12/18 | 1,694 | 1,715 | 1,694 | 1,699 | 2,400 |
| 2013/12/17 | 1,718 | 1,730 | 1,694 | 1,694 | 3,400 |
| 2013/12/16 | 1,715 | 1,715 | 1,694 | 1,700 | 7,700 |
| 2013/12/13 | 1,720 | 1,741 | 1,700 | 1,735 | 7,300 |
| 2013/12/12 | 1,725 | 1,735 | 1,723 | 1,735 | 1,300 |
| 2013/12/11 | 1,739 | 1,739 | 1,723 | 1,723 | 3,600 |
| 2013/12/10 | 1,740 | 1,740 | 1,730 | 1,740 | 1,700 |
| 2013/12/09 | 1,740 | 1,745 | 1,735 | 1,741 | 2,900 |
| 2013/12/06 | 1,748 | 1,749 | 1,745 | 1,747 | 800 |
| 2013/12/05 | 1,750 | 1,752 | 1,750 | 1,750 | 1,900 |
| 2013/12/04 | 1,755 | 1,755 | 1,750 | 1,755 | 1,300 |
| 2013/12/03 | 1,760 | 1,765 | 1,755 | 1,755 | 2,800 |
| 2013/12/02 | 1,760 | 1,762 | 1,759 | 1,760 | 2,600 |
| 2013/11/29 | 1,763 | 1,763 | 1,755 | 1,755 | 1,200 |
| 2013/11/28 | 1,770 | 1,770 | 1,769 | 1,770 | 900 |
| 2013/11/27 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2013/11/26 | 1,780 | 1,780 | 1,761 | 1,761 | 700 |
| 2013/11/25 | 1,767 | 1,783 | 1,761 | 1,780 | 800 |
| 2013/11/22 | 1,765 | 1,767 | 1,765 | 1,767 | 200 |
| 2013/11/21 | 1,780 | 1,780 | 1,761 | 1,761 | 900 |
| 2013/11/20 | 1,780 | 1,789 | 1,780 | 1,780 | 1,700 |
| 2013/11/19 | 1,790 | 1,790 | 1,789 | 1,789 | 500 |
| 2013/11/18 | 1,814 | 1,814 | 1,790 | 1,790 | 600 |
| 2013/11/15 | 1,800 | 1,800 | 1,781 | 1,785 | 3,400 |
| 2013/11/14 | 1,794 | 1,800 | 1,781 | 1,783 | 3,900 |
| 2013/11/13 | 1,792 | 1,792 | 1,781 | 1,781 | 400 |
| 2013/11/12 | 1,781 | 1,783 | 1,780 | 1,780 | 1,000 |
| 2013/11/11 | 1,772 | 1,772 | 1,770 | 1,771 | 1,000 |
| 2013/11/08 | 1,770 | 1,790 | 1,770 | 1,790 | 1,300 |
| 2013/11/06 | 1,800 | 1,800 | 1,786 | 1,786 | 300 |
| 2013/11/05 | 1,799 | 1,800 | 1,799 | 1,799 | 400 |
| 2013/11/01 | 1,800 | 1,800 | 1,780 | 1,782 | 1,700 |
| 2013/10/31 | 1,796 | 1,796 | 1,795 | 1,795 | 300 |
| 2013/10/30 | 1,780 | 1,781 | 1,775 | 1,775 | 700 |
| 2013/10/29 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2013/10/28 | 1,799 | 1,799 | 1,796 | 1,797 | 800 |
| 2013/10/25 | 1,780 | 1,780 | 1,775 | 1,776 | 300 |
| 2013/10/24 | 1,770 | 1,775 | 1,765 | 1,775 | 1,100 |
| 2013/10/23 | 1,767 | 1,770 | 1,765 | 1,765 | 1,600 |
| 2013/10/22 | 1,767 | 1,767 | 1,767 | 1,767 | 300 |
| 2013/10/21 | 1,763 | 1,767 | 1,763 | 1,767 | 900 |
| 2013/10/18 | 1,763 | 1,769 | 1,763 | 1,763 | 300 |
| 2013/10/17 | 1,770 | 1,770 | 1,763 | 1,763 | 800 |
| 2013/10/16 | 1,767 | 1,768 | 1,762 | 1,762 | 900 |
| 2013/10/15 | 1,762 | 1,762 | 1,762 | 1,762 | 4,300 |
| 2013/10/11 | 1,760 | 1,768 | 1,759 | 1,762 | 2,900 |
| 2013/10/10 | 1,749 | 1,760 | 1,746 | 1,760 | 1,300 |
| 2013/10/09 | 1,757 | 1,759 | 1,748 | 1,749 | 600 |
| 2013/10/08 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2013/10/07 | 1,755 | 1,757 | 1,745 | 1,745 | 500 |
| 2013/10/04 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2013/10/03 | 1,754 | 1,754 | 1,750 | 1,750 | 1,300 |
| 2013/10/02 | 1,756 | 1,768 | 1,754 | 1,754 | 400 |
| 2013/10/01 | 1,770 | 1,770 | 1,769 | 1,769 | 400 |
| 2013/09/30 | 1,771 | 1,771 | 1,755 | 1,755 | 500 |
| 2013/09/27 | 1,769 | 1,800 | 1,769 | 1,775 | 1,400 |
| 2013/09/26 | 1,765 | 1,770 | 1,765 | 1,770 | 800 |
| 2013/09/25 | 1,755 | 1,759 | 1,755 | 1,755 | 400 |
| 2013/09/24 | 1,760 | 1,760 | 1,755 | 1,755 | 600 |
| 2013/09/20 | 1,751 | 1,755 | 1,751 | 1,755 | 500 |
| 2013/09/19 | 1,757 | 1,770 | 1,750 | 1,750 | 1,600 |
| 2013/09/18 | 1,750 | 1,750 | 1,750 | 1,750 | 4,300 |
| 2013/09/17 | 1,765 | 1,770 | 1,750 | 1,770 | 4,400 |
| 2013/09/13 | 1,764 | 1,765 | 1,759 | 1,765 | 1,000 |
| 2013/09/12 | 1,755 | 1,760 | 1,750 | 1,760 | 5,500 |
| 2013/09/11 | 1,760 | 1,760 | 1,755 | 1,755 | 1,300 |
| 2013/09/10 | 1,757 | 1,757 | 1,752 | 1,755 | 700 |
| 2013/09/09 | 1,751 | 1,759 | 1,750 | 1,750 | 1,100 |
| 2013/09/06 | 1,750 | 1,751 | 1,750 | 1,751 | 400 |
| 2013/09/05 | 1,742 | 1,742 | 1,742 | 1,742 | 300 |
| 2013/09/04 | 1,760 | 1,760 | 1,740 | 1,740 | 500 |
| 2013/09/03 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 |
| 2013/09/02 | 1,755 | 1,760 | 1,755 | 1,760 | 1,300 |
| 2013/08/30 | 1,724 | 1,724 | 1,724 | 1,724 | 100 |
| 2013/08/29 | 1,740 | 1,750 | 1,720 | 1,720 | 2,300 |
| 2013/08/27 | 1,760 | 1,760 | 1,748 | 1,748 | 1,100 |
| 2013/08/26 | 1,760 | 1,760 | 1,750 | 1,750 | 500 |
| 2013/08/23 | 1,750 | 1,765 | 1,750 | 1,750 | 500 |
| 2013/08/22 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2013/08/21 | 1,752 | 1,753 | 1,750 | 1,750 | 500 |
| 2013/08/20 | 1,765 | 1,765 | 1,752 | 1,752 | 1,000 |
| 2013/08/16 | 1,775 | 1,795 | 1,775 | 1,795 | 200 |
| 2013/08/15 | 1,799 | 1,799 | 1,795 | 1,795 | 1,900 |
| 2013/08/14 | 1,797 | 1,797 | 1,790 | 1,795 | 600 |
| 2013/08/13 | 1,778 | 1,778 | 1,775 | 1,775 | 200 |
| 2013/08/12 | 1,778 | 1,778 | 1,761 | 1,761 | 400 |
| 2013/08/09 | 1,765 | 1,770 | 1,765 | 1,765 | 2,400 |
| 2013/08/05 | 1,771 | 1,771 | 1,765 | 1,765 | 400 |
| 2013/08/02 | 1,780 | 1,780 | 1,772 | 1,772 | 600 |
| 2013/08/01 | 1,799 | 1,799 | 1,780 | 1,780 | 1,200 |
| 2013/07/31 | 1,782 | 1,782 | 1,782 | 1,782 | 100 |
| 2013/07/30 | 1,798 | 1,798 | 1,798 | 1,798 | 300 |
| 2013/07/26 | 1,799 | 1,799 | 1,788 | 1,788 | 800 |
| 2013/07/25 | 1,795 | 1,795 | 1,794 | 1,794 | 200 |
| 2013/07/23 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2013/07/22 | 1,801 | 1,801 | 1,800 | 1,800 | 400 |
| 2013/07/19 | 1,825 | 1,830 | 1,793 | 1,793 | 900 |
| 2013/07/18 | 1,825 | 1,825 | 1,825 | 1,825 | 400 |
| 2013/07/17 | 1,824 | 1,825 | 1,824 | 1,825 | 300 |
| 2013/07/16 | 1,825 | 1,826 | 1,825 | 1,825 | 2,100 |
| 2013/07/12 | 1,840 | 1,840 | 1,815 | 1,825 | 600 |
| 2013/07/11 | 1,813 | 1,835 | 1,792 | 1,820 | 3,200 |
| 2013/07/10 | 1,814 | 1,815 | 1,800 | 1,805 | 700 |
| 2013/07/09 | 1,800 | 1,801 | 1,799 | 1,801 | 600 |
| 2013/07/08 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2013/07/05 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2013/07/04 | 1,800 | 1,809 | 1,799 | 1,809 | 400 |
| 2013/07/03 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
| 2013/07/02 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2013/07/01 | 1,830 | 1,830 | 1,830 | 1,830 | 300 |
| 2013/06/28 | 1,830 | 1,830 | 1,830 | 1,830 | 3,300 |
| 2013/06/27 | 1,805 | 1,805 | 1,760 | 1,760 | 700 |
| 2013/06/26 | 1,846 | 1,846 | 1,846 | 1,846 | 3,800 |
| 2013/06/25 | 1,831 | 1,831 | 1,831 | 1,831 | 200 |
| 2013/06/24 | 1,830 | 1,831 | 1,830 | 1,831 | 1,300 |
| 2013/06/21 | 1,829 | 1,829 | 1,820 | 1,820 | 1,800 |
| 2013/06/20 | 1,830 | 1,830 | 1,829 | 1,829 | 400 |
| 2013/06/19 | 1,840 | 1,840 | 1,837 | 1,839 | 1,000 |
| 2013/06/18 | 1,839 | 1,839 | 1,839 | 1,839 | 1,600 |
| 2013/06/17 | 1,786 | 1,799 | 1,780 | 1,799 | 2,000 |
| 2013/06/14 | 1,767 | 1,779 | 1,767 | 1,779 | 300 |
| 2013/06/13 | 1,749 | 1,749 | 1,738 | 1,738 | 600 |
| 2013/06/12 | 1,743 | 1,743 | 1,730 | 1,731 | 600 |
| 2013/06/11 | 1,741 | 1,743 | 1,741 | 1,743 | 300 |
| 2013/06/10 | 1,745 | 1,745 | 1,740 | 1,745 | 1,200 |
| 2013/06/07 | 1,751 | 1,751 | 1,730 | 1,745 | 1,200 |
| 2013/06/06 | 1,778 | 1,778 | 1,760 | 1,760 | 2,200 |
| 2013/06/05 | 1,780 | 1,799 | 1,778 | 1,790 | 800 |
| 2013/06/04 | 1,800 | 1,800 | 1,778 | 1,799 | 600 |
| 2013/06/03 | 1,839 | 1,839 | 1,811 | 1,811 | 800 |
| 2013/05/31 | 1,820 | 1,820 | 1,811 | 1,811 | 1,500 |
| 2013/05/30 | 1,848 | 1,848 | 1,806 | 1,806 | 1,600 |
| 2013/05/29 | 1,850 | 1,870 | 1,850 | 1,870 | 200 |
| 2013/05/28 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2013/05/27 | 1,890 | 1,890 | 1,854 | 1,854 | 1,300 |
| 2013/05/24 | 1,900 | 1,900 | 1,900 | 1,900 | 900 |
| 2013/05/23 | 1,954 | 1,954 | 1,901 | 1,939 | 3,600 |
| 2013/05/22 | 1,957 | 1,957 | 1,955 | 1,956 | 1,600 |
| 2013/05/21 | 1,960 | 1,960 | 1,960 | 1,960 | 400 |
| 2013/05/20 | 1,958 | 1,966 | 1,956 | 1,966 | 1,100 |
| 2013/05/17 | 1,970 | 1,970 | 1,970 | 1,970 | 500 |
| 2013/05/16 | 1,996 | 1,996 | 1,971 | 1,972 | 1,400 |
| 2013/05/15 | 2,000 | 2,000 | 1,999 | 1,999 | 1,800 |
| 2013/05/14 | 1,999 | 2,000 | 1,998 | 2,000 | 1,100 |
| 2013/05/13 | 2,000 | 2,000 | 1,995 | 1,996 | 1,300 |
| 2013/05/10 | 2,002 | 2,002 | 1,993 | 2,000 | 700 |
| 2013/05/09 | 2,000 | 2,025 | 2,000 | 2,001 | 1,400 |
| 2013/05/08 | 2,000 | 2,020 | 2,000 | 2,000 | 400 |
| 2013/05/07 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
| 2013/05/02 | 2,010 | 2,010 | 1,995 | 1,995 | 500 |
| 2013/05/01 | 2,017 | 2,017 | 2,000 | 2,010 | 3,000 |
| 2013/04/30 | 2,045 | 2,048 | 2,002 | 2,011 | 2,700 |
| 2013/04/26 | 2,035 | 2,050 | 2,035 | 2,050 | 2,700 |
| 2013/04/25 | 2,036 | 2,049 | 2,025 | 2,029 | 2,800 |
| 2013/04/24 | 2,009 | 2,036 | 2,008 | 2,036 | 1,300 |
| 2013/04/23 | 2,007 | 2,046 | 2,007 | 2,007 | 400 |
| 2013/04/22 | 2,003 | 2,020 | 2,003 | 2,007 | 1,000 |
| 2013/04/19 | 2,000 | 2,018 | 2,000 | 2,017 | 900 |
| 2013/04/18 | 2,050 | 2,050 | 2,001 | 2,010 | 1,100 |
| 2013/04/17 | 1,997 | 2,029 | 1,961 | 2,029 | 3,000 |
| 2013/04/16 | 1,950 | 2,001 | 1,950 | 1,995 | 1,000 |
| 2013/04/15 | 2,030 | 2,030 | 1,990 | 1,990 | 2,700 |
| 2013/04/12 | 1,951 | 1,989 | 1,951 | 1,989 | 1,400 |
| 2013/04/11 | 1,996 | 1,996 | 1,950 | 1,950 | 1,600 |
| 2013/04/10 | 1,999 | 1,999 | 1,879 | 1,930 | 8,700 |
| 2013/04/09 | 2,010 | 2,010 | 1,971 | 1,971 | 1,100 |
| 2013/04/08 | 2,011 | 2,011 | 1,998 | 1,998 | 2,100 |
| 2013/04/05 | 2,075 | 2,075 | 1,950 | 2,000 | 2,800 |
| 2013/04/04 | 2,030 | 2,030 | 2,000 | 2,002 | 1,200 |
| 2013/04/03 | 2,100 | 2,100 | 2,024 | 2,033 | 1,800 |
| 2013/04/02 | 2,095 | 2,100 | 2,001 | 2,100 | 3,700 |
| 2013/04/01 | 2,165 | 2,165 | 2,045 | 2,095 | 6,700 |
| 2013/03/29 | 1,951 | 1,955 | 1,935 | 1,935 | 1,200 |
| 2013/03/28 | 1,951 | 1,951 | 1,950 | 1,950 | 400 |
| 2013/03/27 | 1,965 | 1,978 | 1,900 | 1,950 | 1,300 |
| 2013/03/26 | 2,060 | 2,079 | 2,050 | 2,079 | 1,100 |
| 2013/03/25 | 2,030 | 2,050 | 2,030 | 2,050 | 400 |
| 2013/03/22 | 2,050 | 2,080 | 2,050 | 2,050 | 800 |
| 2013/03/21 | 2,012 | 2,050 | 2,012 | 2,050 | 200 |
| 2013/03/19 | 2,050 | 2,080 | 2,006 | 2,006 | 1,400 |
| 2013/03/15 | 2,050 | 2,050 | 2,000 | 2,005 | 2,300 |
| 2013/03/14 | 1,982 | 2,049 | 1,982 | 2,049 | 1,100 |
| 2013/03/13 | 1,980 | 1,980 | 1,960 | 1,975 | 900 |
| 2013/03/12 | 1,964 | 1,965 | 1,960 | 1,965 | 600 |
| 2013/03/11 | 1,960 | 1,960 | 1,960 | 1,960 | 400 |
| 2013/03/08 | 1,960 | 1,998 | 1,958 | 1,960 | 500 |
| 2013/03/07 | 1,931 | 1,940 | 1,931 | 1,931 | 1,100 |
| 2013/03/06 | 1,939 | 1,939 | 1,930 | 1,930 | 500 |
| 2013/03/05 | 1,940 | 1,940 | 1,926 | 1,926 | 200 |
| 2013/03/04 | 2,000 | 2,000 | 1,881 | 1,939 | 3,800 |
| 2013/03/01 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2013/02/27 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
| 2013/02/26 | 1,995 | 1,995 | 1,995 | 1,995 | 500 |
| 2013/02/25 | 1,934 | 1,934 | 1,934 | 1,934 | 600 |
| 2013/02/22 | 1,934 | 1,934 | 1,934 | 1,934 | 100 |
| 2013/02/21 | 1,934 | 1,934 | 1,934 | 1,934 | 300 |
| 2013/02/20 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
| 2013/02/19 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2013/02/18 | 2,000 | 2,000 | 1,950 | 1,950 | 200 |
| 2013/02/15 | 2,000 | 2,000 | 2,000 | 2,000 | 1,700 |
| 2013/02/14 | 1,980 | 2,000 | 1,960 | 2,000 | 1,200 |
| 2013/02/13 | 1,950 | 1,950 | 1,945 | 1,950 | 1,000 |
| 2013/02/12 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
| 2013/02/08 | 1,945 | 1,945 | 1,921 | 1,921 | 400 |
| 2013/02/07 | 1,900 | 1,940 | 1,900 | 1,940 | 500 |
| 2013/02/06 | 1,890 | 1,950 | 1,889 | 1,920 | 2,900 |
| 2013/02/05 | 1,899 | 1,900 | 1,890 | 1,890 | 1,300 |
| 2013/02/04 | 1,890 | 1,898 | 1,890 | 1,898 | 1,400 |
| 2013/02/01 | 1,889 | 1,889 | 1,885 | 1,888 | 1,500 |
| 2013/01/30 | 1,833 | 1,851 | 1,832 | 1,851 | 500 |
| 2013/01/29 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
| 2013/01/28 | 1,900 | 1,900 | 1,885 | 1,889 | 1,000 |
| 2013/01/25 | 1,850 | 1,851 | 1,850 | 1,851 | 500 |
| 2013/01/24 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2013/01/22 | 1,826 | 1,845 | 1,820 | 1,845 | 400 |
| 2013/01/18 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2013/01/17 | 1,830 | 1,865 | 1,830 | 1,831 | 1,100 |
| 2013/01/16 | 1,842 | 1,842 | 1,842 | 1,842 | 400 |
| 2013/01/15 | 1,840 | 1,842 | 1,830 | 1,842 | 2,300 |
| 2013/01/11 | 1,818 | 1,842 | 1,818 | 1,842 | 1,500 |
| 2013/01/10 | 1,799 | 1,805 | 1,799 | 1,805 | 4,000 |
| 2013/01/09 | 1,797 | 1,798 | 1,775 | 1,798 | 500 |
| 2013/01/07 | 1,799 | 1,799 | 1,770 | 1,770 | 1,500 |
| 2013/01/04 | 1,763 | 1,765 | 1,763 | 1,763 | 1,300 |