7472 (株)鳥羽洋行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1999-12-29 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1999-12-27 | 830 | 850 | 830 | 830 | 5,000 | 830 |
| 1999-12-24 | 801 | 830 | 801 | 830 | 6,000 | 830 |
| 1999-12-22 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1999-12-21 | 878 | 878 | 860 | 860 | 2,000 | 860 |
| 1999-12-20 | 891 | 891 | 850 | 880 | 6,000 | 880 |
| 1999-12-17 | 880 | 910 | 880 | 890 | 8,000 | 890 |
| 1999-12-16 | 862 | 880 | 862 | 880 | 2,000 | 880 |
| 1999-12-15 | 918 | 950 | 850 | 860 | 74,000 | 860 |
| 1999-12-14 | 880 | 920 | 880 | 920 | 13,000 | 920 |
| 1999-12-13 | 860 | 900 | 860 | 900 | 3,000 | 900 |
| 1999-12-10 | 860 | 860 | 832 | 850 | 3,000 | 850 |
| 1999-12-09 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-12-08 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 1999-12-07 | 880 | 900 | 880 | 900 | 8,000 | 900 |
| 1999-12-06 | 900 | 900 | 880 | 880 | 3,000 | 880 |
| 1999-12-03 | 920 | 920 | 890 | 915 | 9,000 | 915 |
| 1999-12-02 | 970 | 970 | 920 | 920 | 6,000 | 920 |
| 1999-12-01 | 968 | 970 | 967 | 970 | 5,000 | 970 |
| 1999-11-30 | 970 | 980 | 965 | 965 | 14,000 | 965 |
| 1999-11-29 | 950 | 958 | 950 | 955 | 11,000 | 955 |
| 1999-11-26 | 940 | 960 | 906 | 950 | 32,000 | 950 |
| 1999-11-25 | 1,040 | 1,040 | 910 | 960 | 21,000 | 960 |
| 1999-11-24 | 1,030 | 1,060 | 1,030 | 1,040 | 8,000 | 1,040 |
| 1999-11-22 | 1,020 | 1,050 | 1,020 | 1,020 | 22,000 | 1,020 |
| 1999-11-19 | 1,030 | 1,030 | 1,000 | 1,010 | 36,000 | 1,010 |
| 1999-11-18 | 1,040 | 1,050 | 1,020 | 1,050 | 10,000 | 1,050 |
| 1999-11-17 | 1,050 | 1,080 | 1,030 | 1,040 | 29,000 | 1,040 |
| 1999-11-16 | 1,100 | 1,100 | 1,000 | 1,030 | 15,000 | 1,030 |
| 1999-11-15 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1999-11-12 | 1,150 | 1,160 | 1,100 | 1,130 | 33,000 | 1,130 |
| 1999-11-11 | 1,290 | 1,290 | 1,130 | 1,130 | 37,000 | 1,130 |
| 1999-11-10 | 1,330 | 1,330 | 1,300 | 1,310 | 4,000 | 1,310 |
| 1999-11-09 | 1,450 | 1,450 | 1,300 | 1,330 | 77,000 | 1,330 |
| 1999-11-08 | 1,270 | 1,410 | 1,270 | 1,410 | 85,000 | 1,410 |
| 1999-11-05 | 1,150 | 1,220 | 1,130 | 1,210 | 21,000 | 1,210 |
| 1999-11-04 | 1,120 | 1,130 | 1,100 | 1,130 | 20,000 | 1,130 |
| 1999-11-02 | 1,130 | 1,130 | 1,120 | 1,130 | 13,000 | 1,130 |
| 1999-11-01 | 1,220 | 1,220 | 1,120 | 1,140 | 6,000 | 1,140 |
| 1999-10-29 | 1,120 | 1,220 | 1,120 | 1,220 | 10,000 | 1,220 |
| 1999-10-28 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1999-10-27 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1999-10-26 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1999-10-25 | 1,140 | 1,170 | 1,140 | 1,170 | 12,000 | 1,170 |
| 1999-10-22 | 1,180 | 1,180 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1999-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1999-10-20 | 1,130 | 1,200 | 1,130 | 1,200 | 11,000 | 1,200 |
| 1999-10-19 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1999-10-18 | 1,140 | 1,200 | 1,140 | 1,200 | 16,000 | 1,200 |
| 1999-10-15 | 1,270 | 1,270 | 1,240 | 1,240 | 7,000 | 1,240 |
| 1999-10-14 | 1,270 | 1,280 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1999-10-13 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1999-10-12 | 1,300 | 1,300 | 1,270 | 1,280 | 9,000 | 1,280 |
| 1999-10-08 | 1,320 | 1,350 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1999-10-07 | 1,300 | 1,370 | 1,300 | 1,320 | 20,000 | 1,320 |
| 1999-10-06 | 1,300 | 1,310 | 1,270 | 1,300 | 8,000 | 1,300 |
| 1999-10-05 | 1,330 | 1,340 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1999-10-04 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1999-10-01 | 1,320 | 1,350 | 1,280 | 1,350 | 11,000 | 1,350 |
| 1999-09-30 | 1,260 | 1,320 | 1,260 | 1,270 | 18,000 | 1,270 |
| 1999-09-29 | 1,280 | 1,310 | 1,280 | 1,290 | 5,000 | 1,290 |
| 1999-09-28 | 1,280 | 1,300 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1999-09-27 | 1,240 | 1,290 | 1,240 | 1,280 | 13,000 | 1,280 |
| 1999-09-24 | 1,220 | 1,250 | 1,210 | 1,220 | 19,000 | 1,220 |
| 1999-09-22 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1999-09-21 | 1,470 | 1,480 | 1,460 | 1,460 | 7,000 | 1,460 |
| 1999-09-20 | 1,410 | 1,470 | 1,410 | 1,460 | 6,000 | 1,460 |
| 1999-09-17 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 | 1,400 |
| 1999-09-16 | 1,530 | 1,530 | 1,400 | 1,440 | 14,000 | 1,440 |
| 1999-09-14 | 1,600 | 1,600 | 1,530 | 1,560 | 21,000 | 1,560 |
| 1999-09-13 | 1,590 | 1,690 | 1,530 | 1,660 | 113,000 | 1,660 |
| 1999-09-10 | 1,460 | 1,600 | 1,430 | 1,590 | 86,000 | 1,590 |
| 1999-09-09 | 1,520 | 1,530 | 1,450 | 1,470 | 67,000 | 1,470 |
| 1999-09-08 | 1,340 | 1,530 | 1,330 | 1,530 | 161,000 | 1,530 |
| 1999-09-07 | 1,280 | 1,340 | 1,280 | 1,330 | 21,000 | 1,330 |
| 1999-09-06 | 1,300 | 1,300 | 1,220 | 1,290 | 21,000 | 1,290 |
| 1999-09-03 | 1,290 | 1,300 | 1,280 | 1,300 | 18,000 | 1,300 |
| 1999-09-02 | 1,260 | 1,280 | 1,220 | 1,220 | 15,000 | 1,220 |
| 1999-09-01 | 1,300 | 1,300 | 1,260 | 1,260 | 20,000 | 1,260 |
| 1999-08-31 | 1,280 | 1,310 | 1,260 | 1,310 | 9,000 | 1,310 |
| 1999-08-30 | 1,350 | 1,370 | 1,300 | 1,300 | 19,000 | 1,300 |
| 1999-08-27 | 1,320 | 1,380 | 1,290 | 1,290 | 27,000 | 1,290 |
| 1999-08-26 | 1,290 | 1,320 | 1,250 | 1,320 | 26,000 | 1,320 |
| 1999-08-25 | 1,400 | 1,400 | 1,300 | 1,300 | 41,000 | 1,300 |
| 1999-08-24 | 1,350 | 1,430 | 1,330 | 1,370 | 97,000 | 1,370 |
| 1999-08-23 | 1,300 | 1,340 | 1,280 | 1,310 | 81,000 | 1,310 |
| 1999-08-20 | 1,310 | 1,310 | 1,230 | 1,260 | 42,000 | 1,260 |
| 1999-08-19 | 1,140 | 1,350 | 1,140 | 1,340 | 96,000 | 1,340 |
| 1999-08-18 | 1,050 | 1,150 | 1,050 | 1,150 | 23,000 | 1,150 |
| 1999-08-17 | 1,080 | 1,100 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1999-08-16 | 1,050 | 1,070 | 1,050 | 1,070 | 13,000 | 1,070 |
| 1999-08-13 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1999-08-12 | 980 | 1,030 | 980 | 1,030 | 7,000 | 1,030 |
| 1999-08-11 | 972 | 980 | 970 | 972 | 7,000 | 972 |
| 1999-08-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1999-08-09 | 980 | 990 | 970 | 970 | 23,000 | 970 |
| 1999-08-06 | 980 | 980 | 960 | 970 | 6,000 | 970 |
| 1999-08-05 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1999-08-04 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 | 1,040 |
| 1999-08-03 | 1,050 | 1,050 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1999-08-02 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 1,050 |
| 1999-07-30 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 1,040 |
| 1999-07-29 | 1,040 | 1,040 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1999-07-28 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1999-07-27 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1999-07-26 | 1,010 | 1,060 | 1,010 | 1,050 | 7,000 | 1,050 |
| 1999-07-23 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1999-07-22 | 1,150 | 1,150 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1999-07-21 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1999-07-19 | 1,200 | 1,200 | 1,150 | 1,200 | 8,000 | 1,200 |
| 1999-07-16 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1999-07-15 | 1,230 | 1,230 | 1,220 | 1,230 | 3,000 | 1,230 |
| 1999-07-14 | 1,240 | 1,250 | 1,210 | 1,220 | 9,000 | 1,220 |
| 1999-07-13 | 1,270 | 1,270 | 1,220 | 1,230 | 18,000 | 1,230 |
| 1999-07-12 | 1,200 | 1,250 | 1,200 | 1,250 | 11,000 | 1,250 |
| 1999-07-09 | 1,260 | 1,260 | 1,190 | 1,190 | 13,000 | 1,190 |
| 1999-07-08 | 1,290 | 1,290 | 1,250 | 1,260 | 15,000 | 1,260 |
| 1999-07-07 | 1,310 | 1,310 | 1,210 | 1,210 | 19,000 | 1,210 |
| 1999-07-06 | 1,370 | 1,370 | 1,310 | 1,310 | 52,000 | 1,310 |
| 1999-07-05 | 1,250 | 1,370 | 1,250 | 1,340 | 94,000 | 1,340 |
| 1999-07-02 | 1,190 | 1,220 | 1,170 | 1,190 | 37,000 | 1,190 |
| 1999-07-01 | 1,050 | 1,200 | 1,050 | 1,180 | 77,000 | 1,180 |
| 1999-06-30 | 1,070 | 1,070 | 1,040 | 1,040 | 45,000 | 1,040 |
| 1999-06-29 | 1,040 | 1,050 | 1,020 | 1,050 | 12,000 | 1,050 |
| 1999-06-28 | 1,030 | 1,040 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1999-06-25 | 1,050 | 1,050 | 1,030 | 1,050 | 13,000 | 1,050 |
| 1999-06-24 | 1,090 | 1,130 | 1,050 | 1,050 | 45,000 | 1,050 |
| 1999-06-23 | 1,070 | 1,100 | 1,030 | 1,090 | 56,000 | 1,090 |
| 1999-06-22 | 1,120 | 1,130 | 1,020 | 1,070 | 119,000 | 1,070 |
| 1999-06-21 | 1,000 | 1,000 | 990 | 1,000 | 75,000 | 1,000 |
| 1999-06-18 | 850 | 915 | 835 | 900 | 122,000 | 900 |
| 1999-06-17 | 723 | 815 | 723 | 815 | 43,000 | 815 |
| 1999-06-16 | 682 | 715 | 680 | 715 | 24,000 | 715 |
| 1999-06-15 | 709 | 718 | 680 | 680 | 33,000 | 680 |
| 1999-06-14 | 690 | 708 | 690 | 705 | 8,000 | 705 |
| 1999-06-11 | 697 | 700 | 692 | 697 | 23,000 | 697 |
| 1999-06-10 | 700 | 700 | 692 | 692 | 8,000 | 692 |
| 1999-06-08 | 715 | 715 | 695 | 695 | 6,000 | 695 |
| 1999-06-07 | 691 | 710 | 690 | 691 | 8,000 | 691 |
| 1999-06-04 | 720 | 720 | 690 | 691 | 3,000 | 691 |
| 1999-06-03 | 640 | 670 | 640 | 670 | 21,000 | 670 |
| 1999-06-02 | 631 | 635 | 620 | 635 | 12,000 | 635 |
| 1999-06-01 | 620 | 629 | 620 | 629 | 2,000 | 629 |
| 1999-05-31 | 629 | 629 | 620 | 620 | 2,000 | 620 |
| 1999-05-28 | 651 | 651 | 629 | 629 | 3,000 | 629 |
| 1999-05-27 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 1999-05-26 | 689 | 689 | 662 | 662 | 4,000 | 662 |
| 1999-05-24 | 685 | 700 | 685 | 690 | 4,000 | 690 |
| 1999-05-21 | 680 | 680 | 670 | 680 | 24,000 | 680 |
| 1999-05-20 | 690 | 690 | 680 | 680 | 27,000 | 680 |
| 1999-05-19 | 675 | 700 | 675 | 680 | 32,000 | 680 |
| 1999-05-18 | 675 | 680 | 662 | 675 | 45,000 | 675 |
| 1999-05-17 | 708 | 708 | 660 | 670 | 53,000 | 670 |
| 1999-05-14 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1999-05-13 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1999-05-12 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-05-11 | 649 | 650 | 640 | 640 | 8,000 | 640 |
| 1999-05-10 | 649 | 650 | 640 | 650 | 11,000 | 650 |
| 1999-05-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-06 | 615 | 630 | 615 | 630 | 4,000 | 630 |
| 1999-04-30 | 610 | 620 | 610 | 611 | 8,000 | 611 |
| 1999-04-28 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1999-04-27 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1999-04-26 | 605 | 605 | 595 | 604 | 12,000 | 604 |
| 1999-04-23 | 598 | 605 | 598 | 605 | 4,000 | 605 |
| 1999-04-22 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1999-04-21 | 585 | 585 | 570 | 580 | 3,000 | 580 |
| 1999-04-20 | 581 | 590 | 581 | 590 | 2,000 | 590 |
| 1999-04-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-15 | 599 | 600 | 598 | 600 | 3,000 | 600 |
| 1999-04-14 | 605 | 605 | 599 | 599 | 6,000 | 599 |
| 1999-04-13 | 613 | 613 | 605 | 605 | 8,000 | 605 |
| 1999-04-12 | 605 | 613 | 605 | 613 | 3,000 | 613 |
| 1999-04-09 | 630 | 630 | 601 | 601 | 8,000 | 601 |
| 1999-04-08 | 633 | 633 | 610 | 630 | 22,000 | 630 |
| 1999-04-07 | 648 | 648 | 635 | 635 | 8,000 | 635 |
| 1999-04-06 | 668 | 680 | 650 | 650 | 17,000 | 650 |
| 1999-04-05 | 651 | 685 | 651 | 665 | 11,000 | 665 |
| 1999-04-02 | 600 | 650 | 600 | 650 | 19,000 | 650 |
| 1999-04-01 | 600 | 610 | 600 | 600 | 7,000 | 600 |
| 1999-03-31 | 580 | 600 | 580 | 599 | 5,000 | 599 |
| 1999-03-30 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1999-03-29 | 610 | 618 | 610 | 610 | 27,000 | 610 |
| 1999-03-26 | 618 | 618 | 605 | 613 | 11,000 | 613 |
| 1999-03-25 | 575 | 600 | 575 | 600 | 16,000 | 600 |
| 1999-03-24 | 560 | 568 | 560 | 565 | 5,000 | 565 |
| 1999-03-23 | 550 | 570 | 550 | 552 | 16,000 | 552 |
| 1999-03-19 | 540 | 550 | 539 | 550 | 10,000 | 550 |
| 1999-03-18 | 531 | 540 | 529 | 529 | 12,000 | 529 |
| 1999-03-17 | 550 | 550 | 535 | 540 | 5,000 | 540 |
| 1999-03-16 | 528 | 530 | 520 | 530 | 4,000 | 530 |
| 1999-03-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-03-12 | 561 | 561 | 559 | 560 | 9,000 | 560 |
| 1999-03-11 | 559 | 580 | 559 | 561 | 13,000 | 561 |
| 1999-03-10 | 560 | 561 | 558 | 560 | 21,000 | 560 |
| 1999-03-09 | 565 | 565 | 550 | 558 | 15,000 | 558 |
| 1999-03-08 | 541 | 566 | 541 | 560 | 11,000 | 560 |
| 1999-03-05 | 514 | 530 | 510 | 530 | 39,000 | 530 |
| 1999-03-04 | 530 | 530 | 512 | 520 | 15,000 | 520 |
| 1999-03-03 | 556 | 556 | 534 | 534 | 8,000 | 534 |
| 1999-03-02 | 591 | 595 | 572 | 572 | 27,000 | 572 |
| 1999-03-01 | 570 | 588 | 570 | 588 | 34,000 | 588 |
| 1999-02-26 | 570 | 580 | 555 | 560 | 9,000 | 560 |
| 1999-02-25 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1999-02-24 | 556 | 615 | 556 | 615 | 58,000 | 615 |
| 1999-02-23 | 541 | 546 | 540 | 546 | 39,000 | 546 |
| 1999-02-22 | 522 | 540 | 522 | 525 | 8,000 | 525 |
| 1999-02-19 | 515 | 522 | 510 | 522 | 24,000 | 522 |
| 1999-02-18 | 545 | 547 | 510 | 510 | 34,000 | 510 |
| 1999-02-17 | 480 | 540 | 480 | 540 | 46,000 | 540 |
| 1999-02-16 | 416 | 460 | 415 | 460 | 32,000 | 460 |
| 1999-02-15 | 413 | 413 | 406 | 413 | 5,000 | 413 |
| 1999-02-12 | 420 | 420 | 413 | 413 | 4,000 | 413 |
| 1999-02-10 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-02-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-02-08 | 425 | 426 | 423 | 423 | 5,000 | 423 |
| 1999-02-05 | 425 | 426 | 425 | 425 | 5,000 | 425 |
| 1999-02-04 | 435 | 440 | 435 | 440 | 10,000 | 440 |
| 1999-02-03 | 430 | 435 | 428 | 435 | 13,000 | 435 |
| 1999-02-02 | 423 | 425 | 423 | 425 | 2,000 | 425 |
| 1999-02-01 | 431 | 431 | 423 | 423 | 3,000 | 423 |
| 1999-01-29 | 430 | 431 | 422 | 422 | 8,000 | 422 |
| 1999-01-28 | 450 | 450 | 440 | 440 | 55,000 | 440 |
| 1999-01-27 | 453 | 453 | 450 | 450 | 4,000 | 450 |
| 1999-01-26 | 450 | 460 | 450 | 454 | 10,000 | 454 |
| 1999-01-25 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 1999-01-22 | 442 | 442 | 440 | 440 | 64,000 | 440 |
| 1999-01-21 | 440 | 442 | 440 | 440 | 14,000 | 440 |
| 1999-01-20 | 443 | 450 | 440 | 440 | 13,000 | 440 |
| 1999-01-18 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1999-01-14 | 451 | 451 | 441 | 445 | 4,000 | 445 |
| 1999-01-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1999-01-12 | 451 | 460 | 451 | 460 | 3,000 | 460 |
| 1999-01-08 | 500 | 500 | 480 | 480 | 5,000 | 480 |
| 1999-01-07 | 500 | 529 | 500 | 506 | 29,000 | 506 |
| 1999-01-06 | 482 | 500 | 482 | 499 | 13,000 | 499 |
| 1999-01-05 | 443 | 455 | 440 | 455 | 14,000 | 455 |
分割・併合履歴 ： なし
