7472 (株)鳥羽洋行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,170 | 1,210 | 1,170 | 1,210 | 39,000 | 1,210 |
| 2003-12-29 | 1,140 | 1,170 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2003-12-26 | 1,140 | 1,140 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2003-12-25 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2003-12-24 | 1,120 | 1,140 | 1,100 | 1,100 | 12,000 | 1,100 |
| 2003-12-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2003-12-19 | 1,120 | 1,140 | 1,120 | 1,130 | 10,000 | 1,130 |
| 2003-12-18 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2003-12-17 | 1,150 | 1,160 | 1,120 | 1,120 | 15,000 | 1,120 |
| 2003-12-16 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 1,130 |
| 2003-12-15 | 1,170 | 1,170 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2003-12-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2003-12-11 | 1,100 | 1,120 | 1,090 | 1,120 | 5,000 | 1,120 |
| 2003-12-10 | 1,110 | 1,120 | 1,080 | 1,090 | 11,000 | 1,090 |
| 2003-12-09 | 1,130 | 1,140 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2003-12-08 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2003-12-05 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2003-12-04 | 1,140 | 1,150 | 1,120 | 1,120 | 12,000 | 1,120 |
| 2003-12-03 | 1,140 | 1,140 | 1,120 | 1,140 | 6,000 | 1,140 |
| 2003-12-02 | 1,110 | 1,150 | 1,090 | 1,150 | 17,000 | 1,150 |
| 2003-12-01 | 1,050 | 1,100 | 1,050 | 1,090 | 20,000 | 1,090 |
| 2003-11-28 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2003-11-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-11-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-11-25 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2003-11-21 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 2003-11-20 | 1,030 | 1,030 | 979 | 980 | 3,000 | 980 |
| 2003-11-19 | 970 | 970 | 968 | 968 | 2,000 | 968 |
| 2003-11-18 | 962 | 971 | 962 | 971 | 4,000 | 971 |
| 2003-11-17 | 1,060 | 1,060 | 991 | 991 | 6,000 | 991 |
| 2003-11-14 | 1,090 | 1,090 | 1,040 | 1,080 | 12,000 | 1,080 |
| 2003-11-13 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2003-11-12 | 1,050 | 1,080 | 1,050 | 1,070 | 15,000 | 1,070 |
| 2003-11-11 | 1,090 | 1,090 | 1,010 | 1,050 | 9,000 | 1,050 |
| 2003-11-10 | 1,110 | 1,110 | 1,070 | 1,110 | 6,000 | 1,110 |
| 2003-11-06 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 2003-11-05 | 1,110 | 1,130 | 1,100 | 1,120 | 7,000 | 1,120 |
| 2003-11-04 | 1,150 | 1,160 | 1,100 | 1,150 | 18,000 | 1,150 |
| 2003-10-31 | 1,170 | 1,180 | 1,120 | 1,170 | 44,000 | 1,170 |
| 2003-10-30 | 1,180 | 1,180 | 1,150 | 1,170 | 9,000 | 1,170 |
| 2003-10-29 | 1,130 | 1,190 | 1,130 | 1,180 | 22,000 | 1,180 |
| 2003-10-28 | 1,120 | 1,120 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2003-10-27 | 1,080 | 1,120 | 1,070 | 1,120 | 22,000 | 1,120 |
| 2003-10-24 | 1,070 | 1,100 | 1,060 | 1,060 | 11,000 | 1,060 |
| 2003-10-23 | 1,090 | 1,090 | 1,040 | 1,050 | 7,000 | 1,050 |
| 2003-10-22 | 1,090 | 1,190 | 1,080 | 1,130 | 38,000 | 1,130 |
| 2003-10-21 | 1,090 | 1,100 | 1,080 | 1,090 | 13,000 | 1,090 |
| 2003-10-20 | 1,080 | 1,100 | 1,070 | 1,080 | 21,000 | 1,080 |
| 2003-10-17 | 1,010 | 1,050 | 1,000 | 1,050 | 17,000 | 1,050 |
| 2003-10-16 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 2003-10-15 | 1,000 | 1,000 | 995 | 995 | 4,000 | 995 |
| 2003-10-14 | 980 | 990 | 980 | 980 | 7,000 | 980 |
| 2003-10-10 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 2003-10-09 | 979 | 980 | 979 | 979 | 3,000 | 979 |
| 2003-10-08 | 992 | 1,000 | 980 | 980 | 14,000 | 980 |
| 2003-10-07 | 992 | 992 | 991 | 992 | 4,000 | 992 |
| 2003-10-06 | 990 | 993 | 990 | 990 | 7,000 | 990 |
| 2003-10-03 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 2003-10-02 | 963 | 964 | 963 | 963 | 3,000 | 963 |
| 2003-10-01 | 952 | 960 | 950 | 960 | 7,000 | 960 |
| 2003-09-30 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2003-09-29 | 941 | 941 | 935 | 935 | 4,000 | 935 |
| 2003-09-26 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2003-09-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2003-09-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-09-22 | 996 | 996 | 991 | 991 | 4,000 | 991 |
| 2003-09-19 | 990 | 1,020 | 990 | 1,000 | 12,000 | 1,000 |
| 2003-09-18 | 990 | 995 | 990 | 990 | 8,000 | 990 |
| 2003-09-17 | 995 | 1,010 | 995 | 1,000 | 20,000 | 1,000 |
| 2003-09-16 | 950 | 990 | 950 | 980 | 17,000 | 980 |
| 2003-09-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-09-11 | 922 | 922 | 921 | 921 | 3,000 | 921 |
| 2003-09-10 | 930 | 940 | 930 | 930 | 13,000 | 930 |
| 2003-09-09 | 902 | 920 | 902 | 920 | 8,000 | 920 |
| 2003-09-08 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-09-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-09-04 | 903 | 905 | 901 | 905 | 4,000 | 905 |
| 2003-09-03 | 929 | 930 | 910 | 910 | 13,000 | 910 |
| 2003-09-02 | 901 | 950 | 901 | 920 | 13,000 | 920 |
| 2003-09-01 | 877 | 895 | 877 | 885 | 9,000 | 885 |
| 2003-08-26 | 911 | 911 | 900 | 900 | 6,000 | 900 |
| 2003-08-25 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2003-08-22 | 920 | 920 | 910 | 910 | 6,000 | 910 |
| 2003-08-21 | 900 | 917 | 900 | 917 | 7,000 | 917 |
| 2003-08-19 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 2003-08-18 | 872 | 872 | 870 | 870 | 5,000 | 870 |
| 2003-08-15 | 870 | 870 | 865 | 870 | 11,000 | 870 |
| 2003-08-14 | 854 | 865 | 854 | 865 | 6,000 | 865 |
| 2003-08-12 | 846 | 846 | 820 | 820 | 3,000 | 820 |
| 2003-08-07 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2003-08-06 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2003-08-05 | 854 | 870 | 854 | 861 | 3,000 | 861 |
| 2003-08-04 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 2003-08-01 | 855 | 870 | 850 | 870 | 4,000 | 870 |
| 2003-07-31 | 862 | 864 | 855 | 860 | 14,000 | 860 |
| 2003-07-30 | 861 | 861 | 860 | 860 | 4,000 | 860 |
| 2003-07-29 | 876 | 876 | 869 | 870 | 14,000 | 870 |
| 2003-07-28 | 871 | 873 | 871 | 873 | 5,000 | 873 |
| 2003-07-22 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2003-07-18 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2003-07-17 | 875 | 875 | 864 | 864 | 3,000 | 864 |
| 2003-07-16 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2003-07-15 | 888 | 888 | 880 | 888 | 9,000 | 888 |
| 2003-07-14 | 882 | 900 | 882 | 900 | 2,000 | 900 |
| 2003-07-11 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 2003-07-10 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2003-07-08 | 940 | 940 | 870 | 870 | 7,000 | 870 |
| 2003-07-07 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2003-07-04 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2003-07-03 | 885 | 900 | 880 | 880 | 8,000 | 880 |
| 2003-07-01 | 913 | 920 | 880 | 880 | 17,000 | 880 |
| 2003-06-30 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 2003-06-27 | 870 | 870 | 869 | 869 | 6,000 | 869 |
| 2003-06-26 | 869 | 869 | 869 | 869 | 6,000 | 869 |
| 2003-06-25 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 2003-06-23 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 2003-06-20 | 920 | 930 | 881 | 881 | 15,000 | 881 |
| 2003-06-19 | 860 | 920 | 860 | 910 | 34,000 | 910 |
| 2003-06-18 | 812 | 849 | 812 | 845 | 15,000 | 845 |
| 2003-06-17 | 810 | 820 | 805 | 805 | 7,000 | 805 |
| 2003-06-16 | 810 | 810 | 802 | 805 | 18,000 | 805 |
| 2003-06-13 | 764 | 780 | 764 | 780 | 18,000 | 780 |
| 2003-06-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-06-10 | 755 | 769 | 755 | 769 | 2,000 | 769 |
| 2003-06-09 | 760 | 760 | 752 | 752 | 3,000 | 752 |
| 2003-06-06 | 749 | 759 | 749 | 759 | 2,000 | 759 |
| 2003-06-05 | 749 | 758 | 742 | 742 | 3,000 | 742 |
| 2003-06-04 | 762 | 763 | 740 | 740 | 4,000 | 740 |
| 2003-06-02 | 723 | 723 | 723 | 723 | 5,000 | 723 |
| 2003-05-30 | 750 | 750 | 716 | 716 | 3,000 | 716 |
| 2003-05-29 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2003-05-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2003-05-26 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 2003-05-23 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 2003-05-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-05-19 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2003-05-16 | 760 | 770 | 760 | 765 | 4,000 | 765 |
| 2003-05-15 | 790 | 790 | 770 | 770 | 22,000 | 770 |
| 2003-05-14 | 760 | 790 | 750 | 780 | 45,000 | 780 |
| 2003-05-13 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2003-05-12 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2003-05-09 | 591 | 599 | 591 | 599 | 2,000 | 599 |
| 2003-05-08 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2003-05-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-05-02 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2003-05-01 | 601 | 610 | 600 | 610 | 3,000 | 610 |
| 2003-04-28 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2003-04-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-04-16 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2003-04-15 | 609 | 629 | 609 | 629 | 6,000 | 629 |
| 2003-04-10 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2003-04-08 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2003-04-07 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2003-04-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2003-03-26 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2003-03-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-03-17 | 635 | 655 | 635 | 655 | 6,000 | 655 |
| 2003-03-14 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2003-03-13 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-03-12 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2003-02-28 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2003-02-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-02-18 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2003-02-17 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2003-02-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-02-13 | 587 | 590 | 586 | 590 | 3,000 | 590 |
| 2003-02-07 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2003-02-06 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 2003-02-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-02-03 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2003-01-27 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-01-24 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-01-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-01-22 | 552 | 552 | 551 | 551 | 2,000 | 551 |
| 2003-01-21 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2003-01-15 | 594 | 594 | 592 | 592 | 6,000 | 592 |
| 2003-01-14 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2003-01-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
分割・併合履歴 ： なし
