7472 (株)鳥羽洋行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 1,361 | 1,361 | 1,361 | 1,361 | 700 | 1,361 |
| 2009-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2009-12-24 | 1,431 | 1,431 | 1,410 | 1,410 | 1,400 | 1,410 |
| 2009-12-22 | 1,431 | 1,431 | 1,431 | 1,431 | 500 | 1,431 |
| 2009-12-21 | 1,431 | 1,431 | 1,431 | 1,431 | 200 | 1,431 |
| 2009-12-18 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2009-12-17 | 1,430 | 1,430 | 1,430 | 1,430 | 800 | 1,430 |
| 2009-12-16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2009-12-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,100 | 1,500 |
| 2009-12-14 | 1,548 | 1,548 | 1,500 | 1,500 | 900 | 1,500 |
| 2009-12-11 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2009-12-10 | 1,435 | 1,435 | 1,434 | 1,434 | 200 | 1,434 |
| 2009-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2009-12-08 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2009-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2009-12-04 | 1,390 | 1,400 | 1,390 | 1,391 | 700 | 1,391 |
| 2009-12-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2009-12-02 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2009-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2009-11-27 | 1,529 | 1,529 | 1,410 | 1,410 | 1,600 | 1,410 |
| 2009-11-26 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2009-11-20 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2009-11-18 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2009-11-17 | 1,600 | 1,600 | 1,580 | 1,590 | 500 | 1,590 |
| 2009-11-16 | 1,600 | 1,600 | 1,570 | 1,570 | 2,600 | 1,570 |
| 2009-11-13 | 1,580 | 1,588 | 1,580 | 1,588 | 800 | 1,588 |
| 2009-11-12 | 1,578 | 1,585 | 1,578 | 1,585 | 500 | 1,585 |
| 2009-11-11 | 1,590 | 1,590 | 1,578 | 1,578 | 300 | 1,578 |
| 2009-11-10 | 1,579 | 1,579 | 1,565 | 1,571 | 300 | 1,571 |
| 2009-11-09 | 1,570 | 1,579 | 1,551 | 1,579 | 800 | 1,579 |
| 2009-11-06 | 1,580 | 1,580 | 1,570 | 1,570 | 300 | 1,570 |
| 2009-11-05 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2009-11-04 | 1,580 | 1,580 | 1,570 | 1,570 | 200 | 1,570 |
| 2009-11-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2009-10-30 | 1,589 | 1,590 | 1,570 | 1,570 | 300 | 1,570 |
| 2009-10-29 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 1,589 |
| 2009-10-28 | 1,590 | 1,590 | 1,534 | 1,575 | 1,400 | 1,575 |
| 2009-10-27 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2009-10-26 | 1,590 | 1,590 | 1,570 | 1,580 | 1,500 | 1,580 |
| 2009-10-23 | 1,589 | 1,589 | 1,570 | 1,570 | 300 | 1,570 |
| 2009-10-22 | 1,589 | 1,589 | 1,570 | 1,570 | 200 | 1,570 |
| 2009-10-21 | 1,590 | 1,590 | 1,570 | 1,570 | 200 | 1,570 |
| 2009-10-20 | 1,599 | 1,599 | 1,570 | 1,570 | 200 | 1,570 |
| 2009-10-19 | 1,599 | 1,599 | 1,570 | 1,570 | 500 | 1,570 |
| 2009-10-16 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2009-10-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2009-10-14 | 1,599 | 1,599 | 1,592 | 1,599 | 1,100 | 1,599 |
| 2009-10-13 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2009-10-09 | 1,599 | 1,599 | 1,599 | 1,599 | 200 | 1,599 |
| 2009-10-08 | 1,580 | 1,580 | 1,426 | 1,555 | 1,500 | 1,555 |
| 2009-10-07 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2009-10-06 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2009-10-05 | 1,513 | 1,550 | 1,513 | 1,535 | 800 | 1,535 |
| 2009-10-02 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 1,589 |
| 2009-10-01 | 1,590 | 1,590 | 1,590 | 1,590 | 800 | 1,590 |
| 2009-09-30 | 1,560 | 1,590 | 1,560 | 1,590 | 300 | 1,590 |
| 2009-09-28 | 1,550 | 1,560 | 1,550 | 1,560 | 900 | 1,560 |
| 2009-09-25 | 1,520 | 1,550 | 1,520 | 1,550 | 300 | 1,550 |
| 2009-09-24 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2009-09-18 | 1,550 | 1,550 | 1,512 | 1,542 | 1,400 | 1,542 |
| 2009-09-15 | 1,552 | 1,600 | 1,552 | 1,599 | 2,900 | 1,599 |
| 2009-09-14 | 1,524 | 1,582 | 1,523 | 1,582 | 3,900 | 1,582 |
| 2009-09-11 | 1,516 | 1,521 | 1,516 | 1,520 | 5,100 | 1,520 |
| 2009-09-10 | 1,520 | 1,520 | 1,511 | 1,513 | 600 | 1,513 |
| 2009-09-09 | 1,501 | 1,520 | 1,501 | 1,520 | 300 | 1,520 |
| 2009-09-08 | 1,541 | 1,541 | 1,541 | 1,541 | 800 | 1,541 |
| 2009-09-07 | 1,541 | 1,541 | 1,541 | 1,541 | 1,000 | 1,541 |
| 2009-09-04 | 1,550 | 1,550 | 1,540 | 1,541 | 1,400 | 1,541 |
| 2009-09-01 | 1,600 | 1,601 | 1,570 | 1,570 | 600 | 1,570 |
| 2009-08-26 | 1,600 | 1,600 | 1,600 | 1,600 | 900 | 1,600 |
| 2009-08-25 | 1,570 | 1,600 | 1,570 | 1,600 | 300 | 1,600 |
| 2009-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2009-08-20 | 1,550 | 1,600 | 1,550 | 1,560 | 600 | 1,560 |
| 2009-08-19 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2009-08-18 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2009-08-17 | 1,600 | 1,600 | 1,570 | 1,570 | 2,900 | 1,570 |
| 2009-08-14 | 1,584 | 1,585 | 1,560 | 1,585 | 1,600 | 1,585 |
| 2009-08-13 | 1,595 | 1,596 | 1,550 | 1,550 | 1,100 | 1,550 |
| 2009-08-12 | 1,521 | 1,597 | 1,521 | 1,597 | 1,000 | 1,597 |
| 2009-08-11 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2009-08-10 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2009-08-07 | 1,550 | 1,560 | 1,550 | 1,560 | 300 | 1,560 |
| 2009-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2009-08-05 | 1,550 | 1,550 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2009-08-04 | 1,599 | 1,599 | 1,550 | 1,550 | 600 | 1,550 |
| 2009-08-03 | 1,555 | 1,630 | 1,500 | 1,600 | 6,300 | 1,600 |
| 2009-07-31 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2009-07-29 | 1,553 | 1,615 | 1,553 | 1,615 | 200 | 1,615 |
| 2009-07-28 | 1,630 | 1,630 | 1,630 | 1,630 | 500 | 1,630 |
| 2009-07-27 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2009-07-24 | 1,620 | 1,720 | 1,541 | 1,630 | 2,300 | 1,630 |
| 2009-07-23 | 1,600 | 1,620 | 1,600 | 1,620 | 300 | 1,620 |
| 2009-07-21 | 1,630 | 1,630 | 1,509 | 1,599 | 300 | 1,599 |
| 2009-07-17 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2009-07-16 | 1,558 | 1,630 | 1,558 | 1,630 | 400 | 1,630 |
| 2009-07-15 | 1,610 | 1,650 | 1,610 | 1,650 | 2,600 | 1,650 |
| 2009-07-14 | 1,631 | 1,640 | 1,609 | 1,640 | 1,400 | 1,640 |
| 2009-07-13 | 1,621 | 1,621 | 1,601 | 1,601 | 600 | 1,601 |
| 2009-07-10 | 1,600 | 1,620 | 1,600 | 1,620 | 300 | 1,620 |
| 2009-07-09 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2009-07-08 | 1,570 | 1,630 | 1,560 | 1,600 | 1,500 | 1,600 |
| 2009-07-06 | 1,760 | 1,760 | 1,760 | 1,760 | 300 | 1,760 |
| 2009-07-01 | 1,781 | 1,790 | 1,781 | 1,781 | 9,000 | 1,781 |
| 2009-06-30 | 1,721 | 1,781 | 1,721 | 1,781 | 1,300 | 1,781 |
| 2009-06-29 | 1,711 | 1,711 | 1,711 | 1,711 | 200 | 1,711 |
| 2009-06-26 | 1,701 | 1,705 | 1,700 | 1,705 | 500 | 1,705 |
| 2009-06-25 | 1,830 | 1,830 | 1,830 | 1,830 | 6,100 | 1,830 |
| 2009-06-24 | 1,541 | 1,560 | 1,540 | 1,560 | 1,300 | 1,560 |
| 2009-06-23 | 1,521 | 1,540 | 1,520 | 1,540 | 1,800 | 1,540 |
| 2009-06-22 | 1,500 | 1,520 | 1,500 | 1,520 | 1,000 | 1,520 |
| 2009-06-19 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2009-06-18 | 1,481 | 1,481 | 1,479 | 1,480 | 1,800 | 1,480 |
| 2009-06-17 | 1,477 | 1,477 | 1,475 | 1,475 | 2,100 | 1,475 |
| 2009-06-16 | 1,473 | 1,475 | 1,473 | 1,475 | 500 | 1,475 |
| 2009-06-15 | 1,565 | 1,625 | 1,565 | 1,623 | 2,400 | 1,623 |
| 2009-06-12 | 1,420 | 1,445 | 1,420 | 1,445 | 700 | 1,445 |
| 2009-06-11 | 1,404 | 1,406 | 1,404 | 1,406 | 300 | 1,406 |
| 2009-06-10 | 1,404 | 1,404 | 1,403 | 1,403 | 1,100 | 1,403 |
| 2009-06-09 | 1,403 | 1,403 | 1,402 | 1,402 | 400 | 1,402 |
| 2009-06-05 | 1,400 | 1,401 | 1,400 | 1,401 | 500 | 1,401 |
| 2009-06-04 | 1,361 | 1,390 | 1,361 | 1,390 | 700 | 1,390 |
| 2009-06-03 | 1,346 | 1,346 | 1,346 | 1,346 | 300 | 1,346 |
| 2009-06-02 | 1,343 | 1,343 | 1,343 | 1,343 | 500 | 1,343 |
| 2009-06-01 | 1,340 | 1,340 | 1,340 | 1,340 | 800 | 1,340 |
| 2009-05-29 | 1,330 | 1,340 | 1,330 | 1,340 | 600 | 1,340 |
| 2009-05-27 | 1,311 | 1,311 | 1,311 | 1,311 | 500 | 1,311 |
| 2009-05-26 | 1,301 | 1,302 | 1,300 | 1,301 | 1,600 | 1,301 |
| 2009-05-25 | 1,280 | 1,300 | 1,280 | 1,300 | 300 | 1,300 |
| 2009-05-22 | 1,260 | 1,300 | 1,260 | 1,300 | 200 | 1,300 |
| 2009-05-20 | 1,260 | 1,310 | 1,241 | 1,250 | 2,700 | 1,250 |
| 2009-05-19 | 1,240 | 1,240 | 1,240 | 1,240 | 6,400 | 1,240 |
| 2009-05-18 | 1,240 | 1,241 | 1,235 | 1,235 | 9,500 | 1,235 |
| 2009-05-15 | 1,239 | 1,240 | 1,230 | 1,230 | 8,700 | 1,230 |
| 2009-05-14 | 1,206 | 1,230 | 1,205 | 1,230 | 2,500 | 1,230 |
| 2009-05-13 | 1,201 | 1,206 | 1,195 | 1,205 | 4,500 | 1,205 |
| 2009-05-12 | 1,219 | 1,219 | 1,200 | 1,200 | 700 | 1,200 |
| 2009-05-11 | 1,230 | 1,234 | 1,220 | 1,220 | 2,300 | 1,220 |
| 2009-05-08 | 1,220 | 1,230 | 1,220 | 1,220 | 500 | 1,220 |
| 2009-05-07 | 1,230 | 1,230 | 1,230 | 1,230 | 900 | 1,230 |
| 2009-05-01 | 1,190 | 1,191 | 1,181 | 1,190 | 1,000 | 1,190 |
| 2009-04-30 | 1,227 | 1,227 | 1,190 | 1,190 | 1,400 | 1,190 |
| 2009-04-28 | 1,230 | 1,230 | 1,210 | 1,230 | 300 | 1,230 |
| 2009-04-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2009-04-24 | 1,220 | 1,230 | 1,220 | 1,230 | 2,300 | 1,230 |
| 2009-04-23 | 1,220 | 1,220 | 1,180 | 1,220 | 3,100 | 1,220 |
| 2009-04-22 | 1,290 | 1,290 | 1,250 | 1,290 | 1,400 | 1,290 |
| 2009-04-21 | 1,291 | 1,291 | 1,290 | 1,290 | 600 | 1,290 |
| 2009-04-20 | 1,350 | 1,350 | 1,290 | 1,290 | 1,900 | 1,290 |
| 2009-04-17 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2009-04-16 | 1,359 | 1,359 | 1,350 | 1,350 | 800 | 1,350 |
| 2009-04-15 | 1,399 | 1,399 | 1,399 | 1,399 | 2,200 | 1,399 |
| 2009-04-14 | 1,351 | 1,351 | 1,349 | 1,350 | 900 | 1,350 |
| 2009-04-13 | 1,355 | 1,355 | 1,350 | 1,350 | 600 | 1,350 |
| 2009-04-10 | 1,350 | 1,351 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2009-04-09 | 1,385 | 1,385 | 1,350 | 1,350 | 800 | 1,350 |
| 2009-04-08 | 1,317 | 1,385 | 1,310 | 1,385 | 700 | 1,385 |
| 2009-04-07 | 1,380 | 1,380 | 1,310 | 1,350 | 2,400 | 1,350 |
| 2009-04-06 | 1,410 | 1,411 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2009-04-03 | 1,414 | 1,414 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2009-04-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,600 | 1,430 |
| 2009-04-01 | 1,450 | 1,451 | 1,450 | 1,450 | 800 | 1,450 |
| 2009-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 2009-03-27 | 1,500 | 1,500 | 1,480 | 1,480 | 1,200 | 1,480 |
| 2009-03-26 | 1,452 | 1,500 | 1,452 | 1,500 | 300 | 1,500 |
| 2009-03-25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2009-03-24 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2009-03-23 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2009-03-19 | 1,460 | 1,480 | 1,460 | 1,480 | 400 | 1,480 |
| 2009-03-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,500 | 1,480 |
| 2009-03-17 | 1,510 | 1,510 | 1,480 | 1,480 | 1,600 | 1,480 |
| 2009-03-16 | 1,510 | 1,570 | 1,510 | 1,510 | 2,500 | 1,510 |
| 2009-03-13 | 1,510 | 1,510 | 1,470 | 1,490 | 500 | 1,490 |
| 2009-03-12 | 1,435 | 1,450 | 1,435 | 1,450 | 500 | 1,450 |
| 2009-03-11 | 1,475 | 1,476 | 1,475 | 1,475 | 1,600 | 1,475 |
| 2009-03-10 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2009-03-09 | 1,510 | 1,510 | 1,500 | 1,500 | 300 | 1,500 |
| 2009-03-06 | 1,540 | 1,540 | 1,530 | 1,530 | 1,500 | 1,530 |
| 2009-03-05 | 1,580 | 1,590 | 1,580 | 1,580 | 1,200 | 1,580 |
| 2009-03-04 | 1,590 | 1,590 | 1,580 | 1,590 | 1,300 | 1,590 |
| 2009-03-03 | 1,600 | 1,600 | 1,590 | 1,590 | 1,500 | 1,590 |
| 2009-03-02 | 1,610 | 1,610 | 1,600 | 1,600 | 1,900 | 1,600 |
| 2009-02-27 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2009-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2009-02-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2009-02-24 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2009-02-23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2009-02-20 | 1,730 | 1,730 | 1,700 | 1,700 | 600 | 1,700 |
| 2009-02-16 | 1,600 | 1,750 | 1,600 | 1,750 | 3,400 | 1,750 |
| 2009-02-13 | 1,628 | 1,628 | 1,596 | 1,596 | 2,100 | 1,596 |
| 2009-02-12 | 1,616 | 1,621 | 1,616 | 1,620 | 1,200 | 1,620 |
| 2009-02-09 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2009-02-06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2009-02-05 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2009-02-04 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2009-02-03 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
| 2009-02-02 | 1,601 | 1,601 | 1,600 | 1,600 | 900 | 1,600 |
| 2009-01-29 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2009-01-28 | 1,610 | 1,610 | 1,610 | 1,610 | 500 | 1,610 |
| 2009-01-27 | 1,610 | 1,610 | 1,610 | 1,610 | 1,300 | 1,610 |
| 2009-01-22 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2009-01-21 | 1,610 | 1,610 | 1,600 | 1,600 | 800 | 1,600 |
| 2009-01-20 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2009-01-19 | 1,740 | 1,740 | 1,630 | 1,630 | 1,200 | 1,630 |
| 2009-01-16 | 1,740 | 1,740 | 1,740 | 1,740 | 600 | 1,740 |
| 2009-01-15 | 1,740 | 1,740 | 1,740 | 1,740 | 3,300 | 1,740 |
| 2009-01-14 | 1,720 | 1,730 | 1,720 | 1,728 | 1,200 | 1,728 |
| 2009-01-13 | 1,712 | 1,730 | 1,712 | 1,730 | 1,000 | 1,730 |
| 2009-01-09 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2009-01-08 | 1,700 | 1,740 | 1,700 | 1,740 | 800 | 1,740 |
| 2009-01-06 | 1,750 | 1,750 | 1,750 | 1,750 | 800 | 1,750 |
分割・併合履歴 ： なし
