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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,295 | 3,400 | 3,295 | 3,400 | 3,500 |
| 2023/12/28 | 3,265 | 3,350 | 3,260 | 3,295 | 1,400 |
| 2023/12/27 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2023/12/26 | 3,270 | 3,270 | 3,270 | 3,270 | 400 |
| 2023/12/25 | 3,275 | 3,310 | 3,270 | 3,270 | 1,500 |
| 2023/12/22 | 3,290 | 3,330 | 3,285 | 3,290 | 1,600 |
| 2023/12/21 | 3,260 | 3,280 | 3,260 | 3,280 | 500 |
| 2023/12/20 | 3,260 | 3,280 | 3,245 | 3,260 | 600 |
| 2023/12/19 | 3,215 | 3,285 | 3,200 | 3,285 | 2,800 |
| 2023/12/18 | 3,220 | 3,220 | 3,190 | 3,215 | 1,800 |
| 2023/12/15 | 3,185 | 3,190 | 3,155 | 3,185 | 1,100 |
| 2023/12/14 | 3,205 | 3,210 | 3,135 | 3,155 | 2,300 |
| 2023/12/13 | 3,210 | 3,210 | 3,180 | 3,205 | 500 |
| 2023/12/12 | 3,215 | 3,220 | 3,170 | 3,180 | 2,800 |
| 2023/12/11 | 3,160 | 3,215 | 3,160 | 3,215 | 700 |
| 2023/12/08 | 3,210 | 3,220 | 3,145 | 3,145 | 1,800 |
| 2023/12/07 | 3,190 | 3,215 | 3,180 | 3,215 | 1,000 |
| 2023/12/06 | 3,170 | 3,190 | 3,170 | 3,190 | 500 |
| 2023/12/05 | 3,175 | 3,175 | 3,165 | 3,165 | 200 |
| 2023/12/04 | 3,215 | 3,215 | 3,175 | 3,180 | 600 |
| 2023/12/01 | 3,195 | 3,215 | 3,180 | 3,215 | 2,000 |
| 2023/11/30 | 3,200 | 3,210 | 3,165 | 3,210 | 1,000 |
| 2023/11/29 | 3,200 | 3,200 | 3,170 | 3,200 | 700 |
| 2023/11/28 | 3,165 | 3,195 | 3,165 | 3,195 | 300 |
| 2023/11/27 | 3,205 | 3,205 | 3,175 | 3,180 | 700 |
| 2023/11/24 | 3,155 | 3,210 | 3,155 | 3,165 | 1,800 |
| 2023/11/22 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2023/11/21 | 3,145 | 3,155 | 3,145 | 3,155 | 200 |
| 2023/11/20 | 3,155 | 3,200 | 3,155 | 3,165 | 1,100 |
| 2023/11/17 | 3,165 | 3,180 | 3,120 | 3,175 | 1,000 |
| 2023/11/16 | 3,185 | 3,185 | 3,140 | 3,175 | 600 |
| 2023/11/15 | 3,200 | 3,200 | 3,155 | 3,185 | 2,400 |
| 2023/11/14 | 3,160 | 3,210 | 3,155 | 3,200 | 1,300 |
| 2023/11/13 | 3,130 | 3,130 | 3,100 | 3,115 | 700 |
| 2023/11/10 | 3,145 | 3,150 | 3,130 | 3,130 | 500 |
| 2023/11/09 | 3,130 | 3,130 | 3,095 | 3,095 | 300 |
| 2023/11/07 | 3,110 | 3,120 | 3,110 | 3,120 | 300 |
| 2023/11/06 | 3,110 | 3,140 | 3,110 | 3,120 | 1,200 |
| 2023/11/02 | 3,110 | 3,110 | 3,095 | 3,110 | 600 |
| 2023/11/01 | 3,110 | 3,115 | 3,095 | 3,095 | 900 |
| 2023/10/31 | 3,105 | 3,105 | 3,105 | 3,105 | 200 |
| 2023/10/30 | 3,135 | 3,135 | 3,110 | 3,130 | 300 |
| 2023/10/26 | 3,110 | 3,130 | 3,105 | 3,120 | 600 |
| 2023/10/25 | 3,160 | 3,160 | 3,130 | 3,130 | 500 |
| 2023/10/24 | 3,135 | 3,185 | 3,115 | 3,130 | 700 |
| 2023/10/23 | 3,160 | 3,200 | 3,135 | 3,135 | 1,200 |
| 2023/10/20 | 3,135 | 3,150 | 3,135 | 3,150 | 200 |
| 2023/10/19 | 3,150 | 3,180 | 3,125 | 3,125 | 800 |
| 2023/10/18 | 3,165 | 3,180 | 3,155 | 3,180 | 600 |
| 2023/10/17 | 3,185 | 3,190 | 3,155 | 3,185 | 1,100 |
| 2023/10/16 | 3,170 | 3,175 | 3,170 | 3,175 | 1,000 |
| 2023/10/13 | 3,170 | 3,170 | 3,170 | 3,170 | 300 |
| 2023/10/12 | 3,160 | 3,230 | 3,160 | 3,170 | 1,300 |
| 2023/10/11 | 3,155 | 3,230 | 3,155 | 3,160 | 2,000 |
| 2023/10/10 | 3,130 | 3,200 | 3,130 | 3,200 | 1,000 |
| 2023/10/06 | 3,135 | 3,140 | 3,130 | 3,130 | 400 |
| 2023/10/05 | 3,125 | 3,140 | 3,090 | 3,140 | 800 |
| 2023/10/04 | 3,200 | 3,200 | 3,080 | 3,100 | 1,800 |
| 2023/10/03 | 3,245 | 3,245 | 3,205 | 3,205 | 700 |
| 2023/10/02 | 3,265 | 3,265 | 3,220 | 3,220 | 1,100 |
| 2023/09/29 | 3,290 | 3,290 | 3,265 | 3,265 | 1,200 |
| 2023/09/28 | 3,285 | 3,310 | 3,280 | 3,300 | 3,300 |
| 2023/09/27 | 3,330 | 3,330 | 3,275 | 3,275 | 16,900 |
| 2023/09/26 | 3,260 | 3,330 | 3,250 | 3,270 | 1,100 |
| 2023/09/25 | 3,275 | 3,300 | 3,260 | 3,260 | 2,400 |
| 2023/09/22 | 3,275 | 3,275 | 3,275 | 3,275 | 500 |
| 2023/09/21 | 3,295 | 3,295 | 3,275 | 3,275 | 1,100 |
| 2023/09/20 | 3,280 | 3,295 | 3,280 | 3,295 | 1,000 |
| 2023/09/19 | 3,280 | 3,290 | 3,265 | 3,285 | 1,700 |
| 2023/09/15 | 3,275 | 3,295 | 3,275 | 3,285 | 1,600 |
| 2023/09/14 | 3,300 | 3,300 | 3,235 | 3,275 | 1,800 |
| 2023/09/13 | 3,255 | 3,290 | 3,255 | 3,280 | 800 |
| 2023/09/12 | 3,270 | 3,270 | 3,260 | 3,260 | 400 |
| 2023/09/11 | 3,290 | 3,290 | 3,270 | 3,280 | 900 |
| 2023/09/08 | 3,275 | 3,280 | 3,260 | 3,280 | 500 |
| 2023/09/07 | 3,250 | 3,275 | 3,250 | 3,275 | 300 |
| 2023/09/06 | 3,240 | 3,280 | 3,240 | 3,280 | 1,400 |
| 2023/09/05 | 3,275 | 3,275 | 3,245 | 3,245 | 400 |
| 2023/09/04 | 3,290 | 3,295 | 3,260 | 3,260 | 400 |
| 2023/09/01 | 3,260 | 3,260 | 3,240 | 3,240 | 200 |
| 2023/08/31 | 3,275 | 3,275 | 3,260 | 3,260 | 800 |
| 2023/08/30 | 3,235 | 3,275 | 3,235 | 3,275 | 400 |
| 2023/08/29 | 3,250 | 3,270 | 3,215 | 3,215 | 900 |
| 2023/08/28 | 3,245 | 3,250 | 3,245 | 3,250 | 1,000 |
| 2023/08/25 | 3,195 | 3,250 | 3,190 | 3,205 | 1,000 |
| 2023/08/24 | 3,190 | 3,240 | 3,190 | 3,240 | 400 |
| 2023/08/23 | 3,185 | 3,240 | 3,185 | 3,240 | 1,100 |
| 2023/08/22 | 3,110 | 3,175 | 3,110 | 3,175 | 1,200 |
| 2023/08/21 | 3,160 | 3,160 | 3,110 | 3,110 | 400 |
| 2023/08/18 | 3,185 | 3,185 | 3,185 | 3,185 | 300 |
| 2023/08/17 | 3,190 | 3,190 | 3,105 | 3,185 | 1,400 |
| 2023/08/16 | 3,220 | 3,220 | 3,195 | 3,195 | 600 |
| 2023/08/15 | 3,205 | 3,240 | 3,205 | 3,240 | 1,000 |
| 2023/08/14 | 3,250 | 3,250 | 3,235 | 3,250 | 600 |
| 2023/08/10 | 3,265 | 3,265 | 3,210 | 3,230 | 1,200 |
| 2023/08/09 | 3,270 | 3,270 | 3,250 | 3,255 | 500 |
| 2023/08/08 | 3,230 | 3,265 | 3,230 | 3,265 | 200 |
| 2023/08/07 | 3,280 | 3,280 | 3,240 | 3,240 | 600 |
| 2023/08/04 | 3,210 | 3,250 | 3,150 | 3,250 | 1,000 |
| 2023/08/03 | 3,260 | 3,290 | 3,250 | 3,250 | 900 |
| 2023/08/02 | 3,300 | 3,330 | 3,300 | 3,310 | 600 |
| 2023/08/01 | 3,340 | 3,340 | 3,310 | 3,310 | 600 |
| 2023/07/31 | 3,305 | 3,340 | 3,305 | 3,340 | 1,200 |
| 2023/07/28 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2023/07/27 | 3,280 | 3,300 | 3,280 | 3,280 | 600 |
| 2023/07/26 | 3,320 | 3,320 | 3,280 | 3,280 | 400 |
| 2023/07/25 | 3,330 | 3,335 | 3,315 | 3,320 | 1,100 |
| 2023/07/24 | 3,315 | 3,315 | 3,300 | 3,300 | 300 |
| 2023/07/21 | 3,340 | 3,340 | 3,320 | 3,320 | 500 |
| 2023/07/20 | 3,340 | 3,340 | 3,300 | 3,320 | 2,400 |
| 2023/07/19 | 3,320 | 3,320 | 3,320 | 3,320 | 300 |
| 2023/07/18 | 3,350 | 3,350 | 3,300 | 3,320 | 9,900 |
| 2023/07/14 | 3,300 | 3,310 | 3,300 | 3,310 | 2,200 |
| 2023/07/13 | 3,230 | 3,250 | 3,225 | 3,250 | 800 |
| 2023/07/12 | 3,180 | 3,230 | 3,170 | 3,230 | 2,800 |
| 2023/07/11 | 3,150 | 3,200 | 3,130 | 3,160 | 2,500 |
| 2023/07/10 | 3,190 | 3,190 | 3,170 | 3,170 | 600 |
| 2023/07/07 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2023/07/06 | 3,190 | 3,200 | 3,175 | 3,200 | 500 |
| 2023/07/05 | 3,200 | 3,200 | 3,180 | 3,200 | 1,400 |
| 2023/07/04 | 3,205 | 3,230 | 3,205 | 3,205 | 400 |
| 2023/07/03 | 3,200 | 3,220 | 3,200 | 3,215 | 1,700 |
| 2023/06/30 | 3,190 | 3,190 | 3,165 | 3,165 | 300 |
| 2023/06/29 | 3,250 | 3,250 | 3,180 | 3,190 | 1,000 |
| 2023/06/28 | 3,235 | 3,250 | 3,230 | 3,235 | 700 |
| 2023/06/27 | 3,295 | 3,295 | 3,235 | 3,260 | 1,500 |
| 2023/06/26 | 3,325 | 3,325 | 3,235 | 3,280 | 8,100 |
| 2023/06/23 | 3,160 | 3,230 | 3,160 | 3,230 | 1,500 |
| 2023/06/22 | 3,185 | 3,200 | 3,180 | 3,200 | 2,600 |
| 2023/06/21 | 3,170 | 3,175 | 3,155 | 3,175 | 800 |
| 2023/06/20 | 3,155 | 3,170 | 3,150 | 3,160 | 1,500 |
| 2023/06/19 | 3,130 | 3,155 | 3,130 | 3,155 | 2,300 |
| 2023/06/16 | 3,115 | 3,135 | 3,115 | 3,130 | 1,000 |
| 2023/06/15 | 3,140 | 3,140 | 3,105 | 3,135 | 2,500 |
| 2023/06/14 | 3,100 | 3,120 | 3,100 | 3,120 | 1,300 |
| 2023/06/13 | 3,105 | 3,110 | 3,090 | 3,100 | 1,500 |
| 2023/06/12 | 3,040 | 3,105 | 3,040 | 3,105 | 3,200 |
| 2023/06/09 | 3,000 | 3,035 | 3,000 | 3,030 | 1,400 |
| 2023/06/08 | 2,999 | 3,000 | 2,998 | 3,000 | 1,600 |
| 2023/06/07 | 2,981 | 2,990 | 2,981 | 2,990 | 200 |
| 2023/06/06 | 2,980 | 2,994 | 2,960 | 2,991 | 1,300 |
| 2023/06/05 | 2,970 | 3,000 | 2,970 | 2,980 | 1,700 |
| 2023/06/02 | 2,969 | 2,970 | 2,951 | 2,970 | 300 |
| 2023/06/01 | 2,977 | 2,980 | 2,935 | 2,972 | 1,000 |
| 2023/05/31 | 2,985 | 2,985 | 2,940 | 2,968 | 1,000 |
| 2023/05/30 | 2,972 | 2,973 | 2,931 | 2,970 | 500 |
| 2023/05/29 | 2,989 | 2,989 | 2,937 | 2,972 | 1,200 |
| 2023/05/26 | 2,960 | 2,998 | 2,958 | 2,966 | 1,200 |
| 2023/05/25 | 2,963 | 2,970 | 2,954 | 2,968 | 600 |
| 2023/05/24 | 2,955 | 2,968 | 2,950 | 2,952 | 2,100 |
| 2023/05/23 | 2,967 | 2,969 | 2,952 | 2,969 | 500 |
| 2023/05/22 | 2,969 | 2,969 | 2,951 | 2,967 | 700 |
| 2023/05/19 | 2,968 | 2,988 | 2,966 | 2,969 | 1,600 |
| 2023/05/18 | 2,992 | 3,015 | 2,971 | 2,978 | 5,300 |
| 2023/05/17 | 2,976 | 2,992 | 2,951 | 2,992 | 5,800 |
| 2023/05/16 | 2,931 | 2,956 | 2,925 | 2,940 | 1,700 |
| 2023/05/15 | 2,960 | 2,960 | 2,945 | 2,957 | 1,800 |
| 2023/05/12 | 2,953 | 2,969 | 2,946 | 2,969 | 2,100 |
| 2023/05/11 | 2,957 | 2,970 | 2,943 | 2,961 | 1,600 |
| 2023/05/10 | 2,947 | 2,957 | 2,931 | 2,957 | 2,500 |
| 2023/05/09 | 2,941 | 2,947 | 2,937 | 2,947 | 800 |
| 2023/05/08 | 2,942 | 2,946 | 2,942 | 2,942 | 700 |
| 2023/05/02 | 2,941 | 2,943 | 2,923 | 2,943 | 700 |
| 2023/05/01 | 2,940 | 2,940 | 2,939 | 2,939 | 500 |
| 2023/04/28 | 2,940 | 2,944 | 2,932 | 2,940 | 800 |
| 2023/04/27 | 2,923 | 2,942 | 2,923 | 2,942 | 500 |
| 2023/04/26 | 2,930 | 2,938 | 2,923 | 2,923 | 1,300 |
| 2023/04/25 | 2,924 | 2,944 | 2,924 | 2,929 | 600 |
| 2023/04/24 | 2,944 | 2,944 | 2,910 | 2,938 | 2,200 |
| 2023/04/21 | 2,895 | 2,917 | 2,895 | 2,917 | 2,600 |
| 2023/04/20 | 2,887 | 2,895 | 2,885 | 2,885 | 600 |
| 2023/04/19 | 2,873 | 2,887 | 2,870 | 2,885 | 600 |
| 2023/04/18 | 2,892 | 2,892 | 2,873 | 2,873 | 800 |
| 2023/04/17 | 2,880 | 2,895 | 2,880 | 2,887 | 1,500 |
| 2023/04/14 | 2,886 | 2,886 | 2,862 | 2,880 | 900 |
| 2023/04/13 | 2,874 | 2,886 | 2,870 | 2,886 | 600 |
| 2023/04/12 | 2,887 | 2,893 | 2,871 | 2,893 | 1,100 |
| 2023/04/07 | 2,860 | 2,860 | 2,838 | 2,854 | 1,000 |
| 2023/04/06 | 2,870 | 2,891 | 2,860 | 2,860 | 1,200 |
| 2023/04/05 | 2,881 | 2,895 | 2,864 | 2,880 | 1,600 |
| 2023/04/04 | 2,900 | 2,900 | 2,868 | 2,882 | 1,100 |
| 2023/04/03 | 2,891 | 2,939 | 2,862 | 2,890 | 2,100 |
| 2023/03/31 | 2,841 | 2,883 | 2,841 | 2,850 | 1,300 |
| 2023/03/30 | 2,821 | 2,885 | 2,814 | 2,840 | 4,100 |
| 2023/03/29 | 2,957 | 2,970 | 2,941 | 2,944 | 2,100 |
| 2023/03/28 | 2,933 | 2,969 | 2,933 | 2,969 | 1,400 |
| 2023/03/27 | 2,923 | 2,929 | 2,920 | 2,929 | 2,100 |
| 2023/03/24 | 2,907 | 2,921 | 2,907 | 2,921 | 500 |
| 2023/03/23 | 2,907 | 2,920 | 2,906 | 2,906 | 800 |
| 2023/03/22 | 2,898 | 2,914 | 2,891 | 2,914 | 600 |
| 2023/03/20 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2023/03/17 | 2,870 | 2,891 | 2,870 | 2,890 | 700 |
| 2023/03/16 | 2,900 | 2,900 | 2,825 | 2,870 | 2,900 |
| 2023/03/15 | 2,919 | 2,924 | 2,900 | 2,911 | 2,000 |
| 2023/03/14 | 2,942 | 2,942 | 2,900 | 2,900 | 2,400 |
| 2023/03/13 | 2,944 | 2,945 | 2,915 | 2,915 | 1,500 |
| 2023/03/10 | 2,935 | 2,944 | 2,933 | 2,944 | 300 |
| 2023/03/09 | 2,921 | 2,940 | 2,921 | 2,926 | 300 |
| 2023/03/08 | 2,936 | 2,936 | 2,915 | 2,915 | 500 |
| 2023/03/07 | 2,930 | 2,939 | 2,930 | 2,932 | 700 |
| 2023/03/06 | 2,930 | 2,935 | 2,930 | 2,930 | 300 |
| 2023/03/03 | 2,914 | 2,935 | 2,914 | 2,935 | 300 |
| 2023/03/02 | 2,936 | 2,936 | 2,918 | 2,933 | 1,300 |
| 2023/03/01 | 2,940 | 2,940 | 2,936 | 2,936 | 700 |
| 2023/02/28 | 2,937 | 2,940 | 2,937 | 2,940 | 1,000 |
| 2023/02/27 | 2,947 | 2,947 | 2,937 | 2,937 | 1,400 |
| 2023/02/24 | 2,900 | 2,927 | 2,900 | 2,927 | 1,700 |
| 2023/02/22 | 2,896 | 2,900 | 2,892 | 2,893 | 600 |
| 2023/02/21 | 2,880 | 2,890 | 2,880 | 2,890 | 2,900 |
| 2023/02/20 | 2,862 | 2,883 | 2,862 | 2,882 | 1,900 |
| 2023/02/17 | 2,855 | 2,863 | 2,853 | 2,863 | 1,200 |
| 2023/02/16 | 2,850 | 2,860 | 2,840 | 2,860 | 2,300 |
| 2023/02/15 | 2,840 | 2,850 | 2,840 | 2,844 | 3,300 |
| 2023/02/14 | 2,858 | 2,859 | 2,845 | 2,846 | 1,700 |
| 2023/02/13 | 2,842 | 2,858 | 2,842 | 2,858 | 1,100 |
| 2023/02/10 | 2,850 | 2,850 | 2,834 | 2,840 | 1,800 |
| 2023/02/09 | 2,856 | 2,860 | 2,848 | 2,855 | 1,500 |
| 2023/02/08 | 2,862 | 2,867 | 2,860 | 2,867 | 1,100 |
| 2023/02/07 | 2,853 | 2,863 | 2,853 | 2,862 | 1,000 |
| 2023/02/06 | 2,857 | 2,867 | 2,857 | 2,859 | 500 |
| 2023/02/03 | 2,860 | 2,860 | 2,850 | 2,850 | 900 |
| 2023/02/02 | 2,854 | 2,854 | 2,854 | 2,854 | 300 |
| 2023/02/01 | 2,862 | 2,862 | 2,850 | 2,854 | 1,100 |
| 2023/01/31 | 2,846 | 2,854 | 2,846 | 2,854 | 500 |
| 2023/01/30 | 2,860 | 2,871 | 2,860 | 2,868 | 400 |
| 2023/01/27 | 2,848 | 2,857 | 2,848 | 2,857 | 600 |
| 2023/01/26 | 2,851 | 2,851 | 2,850 | 2,850 | 900 |
| 2023/01/25 | 2,876 | 2,876 | 2,864 | 2,866 | 700 |
| 2023/01/24 | 2,866 | 2,875 | 2,866 | 2,875 | 300 |
| 2023/01/23 | 2,857 | 2,877 | 2,854 | 2,877 | 1,400 |
| 2023/01/20 | 2,848 | 2,859 | 2,848 | 2,858 | 500 |
| 2023/01/19 | 2,877 | 2,877 | 2,848 | 2,848 | 200 |
| 2023/01/18 | 2,847 | 2,860 | 2,832 | 2,841 | 500 |
| 2023/01/17 | 2,840 | 2,846 | 2,821 | 2,832 | 900 |
| 2023/01/16 | 2,831 | 2,831 | 2,821 | 2,821 | 1,400 |
| 2023/01/13 | 2,848 | 2,862 | 2,848 | 2,862 | 500 |
| 2023/01/12 | 2,869 | 2,870 | 2,835 | 2,848 | 1,000 |
| 2023/01/11 | 2,840 | 2,870 | 2,835 | 2,850 | 4,100 |
| 2023/01/10 | 2,835 | 2,835 | 2,835 | 2,835 | 400 |
| 2023/01/06 | 2,812 | 2,838 | 2,812 | 2,835 | 800 |
| 2023/01/05 | 2,820 | 2,849 | 2,790 | 2,840 | 3,200 |
| 2023/01/04 | 2,784 | 2,830 | 2,782 | 2,830 | 1,300 |