7472 (株)鳥羽洋行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-12-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-12-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-11-26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1997-11-25 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 1,190 |
| 1997-11-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-11-17 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1997-11-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-10-31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-10-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-10-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-10-23 | 1,220 | 1,220 | 1,180 | 1,180 | 24,000 | 1,180 |
| 1997-10-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-10-21 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1997-10-20 | 1,070 | 1,070 | 1,060 | 1,070 | 17,000 | 1,070 |
| 1997-10-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-10-09 | 1,060 | 1,070 | 1,060 | 1,070 | 15,000 | 1,070 |
| 1997-10-08 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-10-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-10-03 | 1,080 | 1,090 | 1,080 | 1,090 | 21,000 | 1,090 |
| 1997-10-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-09-26 | 1,140 | 1,140 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1997-09-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-09-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-09-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-09-03 | 1,290 | 1,300 | 1,290 | 1,300 | 48,000 | 1,300 |
| 1997-09-02 | 1,290 | 1,350 | 1,290 | 1,350 | 5,000 | 1,350 |
| 1997-08-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-08-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-08-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1997-08-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-08-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-08-18 | 1,180 | 1,260 | 1,180 | 1,260 | 6,000 | 1,260 |
| 1997-08-08 | 1,380 | 1,380 | 1,380 | 1,380 | 22,000 | 1,380 |
| 1997-08-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1997-07-31 | 1,470 | 1,470 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1997-07-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1997-07-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-07-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-07-22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1997-07-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-07-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-07-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-07-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-07-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1997-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1997-06-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-06-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1997-06-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-06-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-06-17 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,430 |
| 1997-06-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-06-04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-06-03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-06-02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1997-05-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1997-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1997-05-22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1997-05-16 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 1,400 |
| 1997-05-15 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1997-05-14 | 1,400 | 1,410 | 1,370 | 1,370 | 14,000 | 1,370 |
| 1997-05-13 | 1,450 | 1,450 | 1,400 | 1,400 | 30,000 | 1,400 |
| 1997-05-09 | 1,220 | 1,300 | 1,220 | 1,300 | 5,000 | 1,300 |
| 1997-05-08 | 1,280 | 1,280 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1997-05-07 | 1,290 | 1,290 | 1,270 | 1,270 | 8,000 | 1,270 |
| 1997-05-06 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1997-05-02 | 1,240 | 1,250 | 1,220 | 1,250 | 37,000 | 1,250 |
| 1997-05-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-04-30 | 1,220 | 1,280 | 1,220 | 1,280 | 6,000 | 1,280 |
| 1997-04-28 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 | 1,210 |
| 1997-04-25 | 1,150 | 1,250 | 1,150 | 1,210 | 30,000 | 1,210 |
| 1997-04-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-04-23 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1997-04-22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-04-21 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1997-04-18 | 1,000 | 1,100 | 1,000 | 1,080 | 37,000 | 1,080 |
| 1997-04-16 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1997-04-07 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 1997-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-03-31 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1997-03-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-03-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-03-24 | 1,000 | 1,010 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1997-03-21 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-03-19 | 960 | 1,020 | 960 | 1,020 | 10,000 | 1,020 |
| 1997-03-18 | 980 | 980 | 960 | 960 | 20,000 | 960 |
| 1997-03-17 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1997-03-06 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1997-03-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-03-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-03-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-02-27 | 1,000 | 1,040 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1997-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-02-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-02-18 | 1,110 | 1,110 | 1,060 | 1,080 | 8,000 | 1,080 |
| 1997-02-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-02-14 | 1,130 | 1,130 | 1,090 | 1,100 | 5,000 | 1,100 |
| 1997-02-12 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 | 1,200 |
| 1997-02-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-02-06 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-02-05 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1997-02-04 | 1,190 | 1,200 | 1,150 | 1,200 | 12,000 | 1,200 |
| 1997-02-03 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1997-01-27 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-01-22 | 1,240 | 1,260 | 1,240 | 1,260 | 10,000 | 1,260 |
| 1997-01-17 | 1,420 | 1,460 | 1,420 | 1,460 | 4,000 | 1,460 |
| 1997-01-08 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1997-01-06 | 1,660 | 1,690 | 1,660 | 1,690 | 2,000 | 1,690 |
分割・併合履歴 ： なし
