7472 (株)鳥羽洋行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1998-12-29 | 440 | 440 | 440 | 440 | 13,000 | 440 |
| 1998-12-28 | 441 | 445 | 440 | 440 | 13,000 | 440 |
| 1998-12-25 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 1998-12-24 | 450 | 450 | 435 | 440 | 13,000 | 440 |
| 1998-12-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-12-21 | 454 | 454 | 453 | 453 | 8,000 | 453 |
| 1998-12-18 | 453 | 454 | 453 | 454 | 2,000 | 454 |
| 1998-12-17 | 454 | 455 | 454 | 455 | 6,000 | 455 |
| 1998-12-16 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1998-12-15 | 448 | 454 | 448 | 454 | 3,000 | 454 |
| 1998-12-14 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 1998-12-11 | 459 | 460 | 459 | 460 | 6,000 | 460 |
| 1998-12-10 | 460 | 461 | 460 | 461 | 4,000 | 461 |
| 1998-12-09 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1998-12-08 | 455 | 470 | 455 | 460 | 9,000 | 460 |
| 1998-12-07 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 1998-12-04 | 461 | 461 | 455 | 455 | 6,000 | 455 |
| 1998-12-03 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1998-12-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-12-01 | 509 | 510 | 498 | 499 | 5,000 | 499 |
| 1998-11-30 | 511 | 532 | 511 | 511 | 12,000 | 511 |
| 1998-11-27 | 456 | 480 | 456 | 480 | 13,000 | 480 |
| 1998-11-26 | 431 | 440 | 431 | 440 | 3,000 | 440 |
| 1998-11-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1998-11-24 | 412 | 420 | 412 | 420 | 6,000 | 420 |
| 1998-11-20 | 410 | 410 | 409 | 409 | 19,000 | 409 |
| 1998-11-19 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1998-11-18 | 404 | 404 | 399 | 400 | 9,000 | 400 |
| 1998-11-17 | 420 | 420 | 411 | 411 | 5,000 | 411 |
| 1998-11-13 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1998-11-12 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 1998-11-11 | 420 | 421 | 420 | 420 | 5,000 | 420 |
| 1998-11-10 | 442 | 442 | 427 | 437 | 5,000 | 437 |
| 1998-11-09 | 424 | 437 | 424 | 437 | 11,000 | 437 |
| 1998-11-06 | 420 | 425 | 419 | 420 | 10,000 | 420 |
| 1998-11-05 | 420 | 420 | 417 | 417 | 5,000 | 417 |
| 1998-11-04 | 438 | 440 | 420 | 420 | 5,000 | 420 |
| 1998-11-02 | 410 | 420 | 410 | 410 | 10,000 | 410 |
| 1998-10-30 | 375 | 399 | 375 | 399 | 2,000 | 399 |
| 1998-10-29 | 400 | 400 | 370 | 370 | 6,000 | 370 |
| 1998-10-28 | 427 | 428 | 393 | 400 | 10,000 | 400 |
| 1998-10-27 | 377 | 430 | 377 | 430 | 15,000 | 430 |
| 1998-10-26 | 350 | 360 | 346 | 360 | 15,000 | 360 |
| 1998-10-23 | 340 | 340 | 334 | 339 | 28,000 | 339 |
| 1998-10-22 | 354 | 360 | 339 | 340 | 115,000 | 340 |
| 1998-10-21 | 329 | 345 | 329 | 345 | 52,000 | 345 |
| 1998-10-20 | 316 | 330 | 316 | 319 | 48,000 | 319 |
| 1998-10-19 | 310 | 315 | 309 | 310 | 40,000 | 310 |
| 1998-10-16 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1998-10-15 | 308 | 309 | 308 | 309 | 5,000 | 309 |
| 1998-10-14 | 329 | 329 | 309 | 310 | 10,000 | 310 |
| 1998-10-13 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 1998-10-12 | 347 | 348 | 345 | 345 | 9,000 | 345 |
| 1998-10-09 | 354 | 354 | 347 | 348 | 4,000 | 348 |
| 1998-10-08 | 370 | 370 | 356 | 356 | 19,000 | 356 |
| 1998-10-07 | 379 | 379 | 370 | 370 | 17,000 | 370 |
| 1998-10-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-10-05 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 1998-10-02 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1998-10-01 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 1998-09-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-09-28 | 461 | 461 | 460 | 460 | 9,000 | 460 |
| 1998-09-24 | 480 | 480 | 475 | 475 | 10,000 | 475 |
| 1998-09-21 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1998-09-17 | 528 | 528 | 527 | 527 | 81,000 | 527 |
| 1998-09-16 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 1998-09-14 | 549 | 549 | 534 | 534 | 4,000 | 534 |
| 1998-09-08 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1998-09-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-09-02 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1998-09-01 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1998-08-28 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1998-08-26 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-08-25 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1998-08-13 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-08-12 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 1998-08-10 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1998-08-07 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 1998-08-06 | 901 | 901 | 845 | 845 | 7,000 | 845 |
| 1998-08-05 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1998-08-03 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1998-07-31 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1998-07-30 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1998-07-28 | 952 | 952 | 952 | 952 | 5,000 | 952 |
| 1998-07-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-07-22 | 963 | 963 | 962 | 962 | 6,000 | 962 |
| 1998-07-17 | 995 | 995 | 995 | 995 | 6,000 | 995 |
| 1998-07-15 | 987 | 1,020 | 987 | 1,020 | 2,000 | 1,020 |
| 1998-07-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1998-07-06 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 | 1,050 |
| 1998-07-03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1998-07-02 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1998-06-30 | 985 | 1,070 | 985 | 1,070 | 2,000 | 1,070 |
| 1998-06-29 | 979 | 980 | 979 | 980 | 2,000 | 980 |
| 1998-06-26 | 974 | 980 | 974 | 980 | 3,000 | 980 |
| 1998-06-19 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1998-06-18 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1998-06-17 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1998-06-16 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1998-06-15 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1998-06-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1998-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-05-28 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 | 1,080 |
| 1998-05-26 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1998-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-05-22 | 1,000 | 1,000 | 990 | 990 | 6,000 | 990 |
| 1998-05-21 | 985 | 997 | 985 | 997 | 2,000 | 997 |
| 1998-05-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1998-05-18 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 1998-05-15 | 927 | 959 | 927 | 955 | 35,000 | 955 |
| 1998-05-14 | 918 | 920 | 918 | 920 | 20,000 | 920 |
| 1998-04-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1998-04-16 | 1,200 | 1,200 | 1,200 | 1,200 | 29,000 | 1,200 |
| 1998-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1998-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1998-04-08 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1998-04-03 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1998-04-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-03-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-03-24 | 1,100 | 1,200 | 1,100 | 1,200 | 6,000 | 1,200 |
| 1998-03-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1998-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1998-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1998-03-13 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1998-03-12 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1998-03-05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1998-03-04 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1998-03-03 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1998-02-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1998-02-25 | 1,290 | 1,300 | 1,290 | 1,300 | 23,000 | 1,300 |
| 1998-02-24 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1998-02-23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1998-02-20 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1998-02-18 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1998-02-16 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1998-02-10 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1998-02-09 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1998-02-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1998-01-30 | 1,290 | 1,350 | 1,290 | 1,350 | 3,000 | 1,350 |
| 1998-01-29 | 1,230 | 1,290 | 1,230 | 1,290 | 4,000 | 1,290 |
| 1998-01-28 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1998-01-27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1998-01-26 | 1,100 | 1,240 | 1,100 | 1,230 | 10,000 | 1,230 |
| 1998-01-21 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1998-01-20 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1998-01-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
分割・併合履歴 ： なし
