7472 (株)鳥羽洋行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1996-12-26 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1996-12-20 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1996-12-17 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 1,950 |
| 1996-12-10 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1996-12-06 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-12-05 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-12-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-11-29 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-11-27 | 2,000 | 2,040 | 2,000 | 2,040 | 3,000 | 2,040 |
| 1996-11-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1996-11-25 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1996-11-22 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1996-11-11 | 2,300 | 2,400 | 2,300 | 2,400 | 10,000 | 2,400 |
| 1996-11-08 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1996-11-07 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1996-11-01 | 2,430 | 2,540 | 2,430 | 2,540 | 6,000 | 2,540 |
| 1996-10-31 | 2,470 | 2,550 | 2,470 | 2,550 | 7,000 | 2,550 |
| 1996-10-28 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 2,550 |
| 1996-10-23 | 2,550 | 2,590 | 2,550 | 2,590 | 3,000 | 2,590 |
| 1996-10-22 | 2,540 | 2,580 | 2,540 | 2,580 | 3,000 | 2,580 |
| 1996-10-17 | 2,500 | 2,540 | 2,500 | 2,540 | 7,000 | 2,540 |
| 1996-10-15 | 2,500 | 2,570 | 2,500 | 2,570 | 7,000 | 2,570 |
| 1996-10-02 | 2,580 | 2,590 | 2,580 | 2,590 | 5,000 | 2,590 |
| 1996-10-01 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1996-09-26 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1996-09-13 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,630 |
| 1996-09-11 | 2,550 | 2,630 | 2,550 | 2,630 | 7,000 | 2,630 |
| 1996-09-04 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 2,550 |
| 1996-09-02 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1996-08-26 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,830 |
| 1996-08-22 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 2,840 |
| 1996-08-21 | 2,770 | 2,850 | 2,770 | 2,850 | 2,000 | 2,850 |
| 1996-08-16 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1996-08-06 | 2,850 | 2,890 | 2,850 | 2,890 | 5,000 | 2,890 |
| 1996-08-02 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 1996-07-31 | 2,890 | 2,930 | 2,890 | 2,930 | 2,000 | 2,930 |
| 1996-07-30 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1996-07-26 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1996-07-25 | 2,600 | 2,640 | 2,600 | 2,640 | 2,000 | 2,640 |
| 1996-07-22 | 2,520 | 2,590 | 2,520 | 2,590 | 3,000 | 2,590 |
| 1996-07-19 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 | 2,480 |
| 1996-07-18 | 2,340 | 2,460 | 2,340 | 2,460 | 33,000 | 2,460 |
| 1996-07-16 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1996-07-15 | 2,340 | 2,340 | 2,330 | 2,330 | 3,000 | 2,330 |
| 1996-07-12 | 2,350 | 2,350 | 2,350 | 2,350 | 8,000 | 2,350 |
| 1996-07-10 | 2,300 | 2,340 | 2,300 | 2,340 | 6,000 | 2,340 |
| 1996-07-05 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 2,340 |
| 1996-07-03 | 2,340 | 2,340 | 2,340 | 2,340 | 8,000 | 2,340 |
| 1996-07-02 | 2,340 | 2,340 | 2,340 | 2,340 | 7,000 | 2,340 |
| 1996-07-01 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1996-06-28 | 2,340 | 2,350 | 2,300 | 2,350 | 8,000 | 2,350 |
| 1996-06-27 | 2,280 | 2,360 | 2,280 | 2,360 | 8,000 | 2,360 |
| 1996-06-26 | 2,300 | 2,300 | 2,280 | 2,280 | 8,000 | 2,280 |
| 1996-06-25 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1996-06-24 | 2,320 | 2,320 | 2,300 | 2,300 | 13,000 | 2,300 |
| 1996-06-21 | 2,270 | 2,330 | 2,250 | 2,330 | 15,000 | 2,330 |
| 1996-06-19 | 2,300 | 2,330 | 2,260 | 2,290 | 17,000 | 2,290 |
| 1996-06-14 | 2,300 | 2,310 | 2,250 | 2,310 | 32,000 | 2,310 |
| 1996-06-11 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 2,310 |
| 1996-06-07 | 2,320 | 2,320 | 2,300 | 2,320 | 6,000 | 2,320 |
| 1996-06-03 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1996-05-31 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
| 1996-05-29 | 2,340 | 2,380 | 2,340 | 2,380 | 6,000 | 2,380 |
| 1996-05-27 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1996-05-23 | 2,360 | 2,400 | 2,360 | 2,380 | 51,000 | 2,380 |
| 1996-05-22 | 2,330 | 2,400 | 2,330 | 2,400 | 6,000 | 2,400 |
| 1996-05-20 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1996-05-16 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 2,340 |
| 1996-05-15 | 2,340 | 2,350 | 2,340 | 2,350 | 3,000 | 2,350 |
| 1996-05-13 | 2,290 | 2,360 | 2,290 | 2,360 | 5,000 | 2,360 |
| 1996-05-09 | 2,300 | 2,380 | 2,300 | 2,380 | 5,000 | 2,380 |
| 1996-05-08 | 2,260 | 2,400 | 2,250 | 2,400 | 18,000 | 2,400 |
| 1996-04-30 | 2,280 | 2,290 | 2,280 | 2,280 | 25,000 | 2,280 |
| 1996-04-26 | 2,260 | 2,260 | 2,260 | 2,260 | 3,000 | 2,260 |
| 1996-04-23 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1996-04-19 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1996-04-17 | 2,300 | 2,320 | 2,300 | 2,320 | 2,000 | 2,320 |
| 1996-04-16 | 2,250 | 2,300 | 2,250 | 2,300 | 11,000 | 2,300 |
| 1996-04-15 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1996-04-09 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1996-04-05 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1996-04-04 | 2,330 | 2,360 | 2,330 | 2,360 | 2,000 | 2,360 |
| 1996-04-02 | 2,370 | 2,370 | 2,370 | 2,370 | 4,000 | 2,370 |
| 1996-04-01 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 | 2,370 |
| 1996-03-29 | 2,270 | 2,330 | 2,270 | 2,330 | 6,000 | 2,330 |
| 1996-03-28 | 2,140 | 2,230 | 2,140 | 2,230 | 5,000 | 2,230 |
| 1996-03-26 | 2,100 | 2,150 | 2,100 | 2,150 | 4,000 | 2,150 |
| 1996-03-25 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1996-03-22 | 2,100 | 2,100 | 2,100 | 2,100 | 13,000 | 2,100 |
| 1996-03-21 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1996-03-19 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 | 2,100 |
| 1996-03-18 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1996-03-15 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1996-03-07 | 2,010 | 2,050 | 2,000 | 2,050 | 8,000 | 2,050 |
| 1996-03-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1996-03-04 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1996-03-01 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1996-02-29 | 2,040 | 2,090 | 2,040 | 2,090 | 5,000 | 2,090 |
| 1996-02-28 | 2,040 | 2,100 | 2,030 | 2,100 | 13,000 | 2,100 |
| 1996-02-27 | 2,000 | 2,040 | 2,000 | 2,040 | 14,000 | 2,040 |
| 1996-02-26 | 2,090 | 2,090 | 2,040 | 2,040 | 6,000 | 2,040 |
| 1996-02-23 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1996-02-22 | 2,080 | 2,100 | 2,080 | 2,100 | 4,000 | 2,100 |
| 1996-02-21 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1996-02-20 | 2,090 | 2,100 | 2,080 | 2,100 | 6,000 | 2,100 |
| 1996-02-19 | 2,090 | 2,100 | 2,090 | 2,100 | 3,000 | 2,100 |
| 1996-02-16 | 2,050 | 2,090 | 2,050 | 2,090 | 2,000 | 2,090 |
| 1996-02-15 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 2,090 |
| 1996-02-14 | 2,050 | 2,090 | 2,050 | 2,090 | 5,000 | 2,090 |
| 1996-02-13 | 2,010 | 2,090 | 2,010 | 2,090 | 3,000 | 2,090 |
| 1996-02-08 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 2,100 |
| 1996-02-06 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 2,120 |
| 1996-02-05 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1996-02-02 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1996-02-01 | 2,010 | 2,150 | 2,000 | 2,150 | 19,000 | 2,150 |
| 1996-01-31 | 2,090 | 2,130 | 2,090 | 2,130 | 9,000 | 2,130 |
| 1996-01-30 | 2,120 | 2,120 | 2,090 | 2,100 | 7,000 | 2,100 |
| 1996-01-29 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1996-01-26 | 2,170 | 2,180 | 2,160 | 2,170 | 8,000 | 2,170 |
| 1996-01-25 | 2,100 | 2,170 | 2,100 | 2,170 | 29,000 | 2,170 |
| 1996-01-24 | 2,090 | 2,130 | 2,090 | 2,130 | 18,000 | 2,130 |
| 1996-01-23 | 2,100 | 2,100 | 2,090 | 2,100 | 7,000 | 2,100 |
| 1996-01-22 | 2,050 | 2,100 | 2,050 | 2,100 | 8,000 | 2,100 |
| 1996-01-19 | 2,070 | 2,110 | 2,050 | 2,090 | 64,000 | 2,090 |
| 1996-01-18 | 1,990 | 2,030 | 1,960 | 2,030 | 73,000 | 2,030 |
| 1996-01-17 | 1,950 | 1,990 | 1,950 | 1,990 | 25,000 | 1,990 |
| 1996-01-16 | 1,940 | 1,950 | 1,940 | 1,950 | 12,000 | 1,950 |
| 1996-01-12 | 1,940 | 2,000 | 1,930 | 1,970 | 53,000 | 1,970 |
| 1996-01-11 | 1,920 | 1,920 | 1,870 | 1,890 | 18,000 | 1,890 |
| 1996-01-10 | 1,860 | 1,960 | 1,860 | 1,910 | 53,000 | 1,910 |
| 1996-01-09 | 1,850 | 1,850 | 1,810 | 1,850 | 26,000 | 1,850 |
| 1996-01-08 | 1,800 | 1,830 | 1,800 | 1,820 | 14,000 | 1,820 |
| 1996-01-05 | 1,780 | 1,830 | 1,780 | 1,820 | 38,000 | 1,820 |
| 1996-01-04 | 1,790 | 1,790 | 1,780 | 1,780 | 10,000 | 1,780 |
分割・併合履歴 ： なし
