7472 (株)鳥羽洋行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-12-28 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2000-12-26 | 952 | 952 | 951 | 951 | 3,000 | 951 |
| 2000-12-25 | 951 | 951 | 950 | 950 | 7,000 | 950 |
| 2000-12-22 | 949 | 950 | 949 | 950 | 6,000 | 950 |
| 2000-12-21 | 965 | 965 | 959 | 959 | 2,000 | 959 |
| 2000-12-20 | 985 | 985 | 970 | 970 | 4,000 | 970 |
| 2000-12-19 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2000-12-18 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2000-12-13 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2000-12-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-12-11 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2000-12-08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2000-12-06 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2000-12-05 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2000-12-04 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2000-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2000-11-30 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 1,010 |
| 2000-11-27 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 | 1,060 |
| 2000-11-24 | 1,030 | 1,030 | 1,010 | 1,030 | 4,000 | 1,030 |
| 2000-11-22 | 1,010 | 1,040 | 1,010 | 1,040 | 3,000 | 1,040 |
| 2000-11-21 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2000-11-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-11-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-11-16 | 1,130 | 1,140 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2000-11-15 | 1,100 | 1,140 | 1,100 | 1,110 | 13,000 | 1,110 |
| 2000-11-14 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2000-11-13 | 1,040 | 1,050 | 1,010 | 1,050 | 5,000 | 1,050 |
| 2000-11-10 | 1,050 | 1,070 | 1,040 | 1,070 | 11,000 | 1,070 |
| 2000-11-09 | 1,080 | 1,110 | 1,050 | 1,070 | 18,000 | 1,070 |
| 2000-11-08 | 1,120 | 1,150 | 1,050 | 1,150 | 66,000 | 1,150 |
| 2000-11-02 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2000-11-01 | 861 | 870 | 861 | 870 | 3,000 | 870 |
| 2000-10-31 | 862 | 862 | 861 | 861 | 2,000 | 861 |
| 2000-10-27 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2000-10-26 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 2000-10-24 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2000-10-23 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-10-18 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 2000-10-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-10-16 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-10-13 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2000-10-10 | 980 | 995 | 960 | 995 | 4,000 | 995 |
| 2000-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-09-28 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 2000-09-27 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2000-09-26 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2000-09-25 | 1,050 | 1,070 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2000-09-22 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 | 1,050 |
| 2000-09-20 | 1,050 | 1,050 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2000-09-19 | 1,050 | 1,050 | 1,040 | 1,050 | 5,000 | 1,050 |
| 2000-09-18 | 1,050 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2000-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-09-13 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-09-12 | 1,010 | 1,080 | 1,010 | 1,080 | 4,000 | 1,080 |
| 2000-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-09-04 | 1,140 | 1,140 | 1,120 | 1,130 | 6,000 | 1,130 |
| 2000-09-01 | 1,080 | 1,170 | 1,080 | 1,160 | 30,000 | 1,160 |
| 2000-08-31 | 1,060 | 1,080 | 1,040 | 1,080 | 11,000 | 1,080 |
| 2000-08-30 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2000-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-08-28 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2000-08-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-08-23 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 | 1,050 |
| 2000-08-22 | 1,050 | 1,050 | 1,000 | 1,030 | 18,000 | 1,030 |
| 2000-08-21 | 1,020 | 1,040 | 1,020 | 1,030 | 16,000 | 1,030 |
| 2000-08-18 | 1,040 | 1,040 | 1,000 | 1,000 | 14,000 | 1,000 |
| 2000-08-17 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2000-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-08-15 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-08-14 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2000-08-11 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 1,010 |
| 2000-08-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2000-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 2000-08-03 | 1,010 | 1,030 | 998 | 998 | 21,000 | 998 |
| 2000-08-02 | 999 | 1,000 | 992 | 998 | 56,000 | 998 |
| 2000-08-01 | 1,000 | 1,000 | 979 | 979 | 3,000 | 979 |
| 2000-07-31 | 961 | 961 | 960 | 960 | 28,000 | 960 |
| 2000-07-28 | 1,000 | 1,000 | 960 | 960 | 4,000 | 960 |
| 2000-07-27 | 1,070 | 1,070 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2000-07-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2000-07-25 | 1,000 | 1,060 | 1,000 | 1,060 | 3,000 | 1,060 |
| 2000-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-07-21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2000-07-19 | 1,090 | 1,100 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2000-07-18 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2000-07-17 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2000-07-14 | 1,190 | 1,190 | 1,140 | 1,150 | 7,000 | 1,150 |
| 2000-07-13 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2000-07-12 | 1,240 | 1,240 | 1,150 | 1,200 | 13,000 | 1,200 |
| 2000-07-11 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 | 1,250 |
| 2000-07-10 | 1,190 | 1,310 | 1,180 | 1,280 | 56,000 | 1,280 |
| 2000-07-07 | 1,170 | 1,180 | 1,150 | 1,170 | 11,000 | 1,170 |
| 2000-07-06 | 1,160 | 1,180 | 1,150 | 1,150 | 12,000 | 1,150 |
| 2000-07-05 | 1,110 | 1,190 | 1,110 | 1,180 | 36,000 | 1,180 |
| 2000-07-04 | 1,140 | 1,140 | 1,100 | 1,120 | 21,000 | 1,120 |
| 2000-07-03 | 1,060 | 1,120 | 1,060 | 1,120 | 25,000 | 1,120 |
| 2000-06-30 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2000-06-29 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2000-06-28 | 1,020 | 1,040 | 1,020 | 1,040 | 10,000 | 1,040 |
| 2000-06-27 | 1,020 | 1,030 | 1,010 | 1,010 | 9,000 | 1,010 |
| 2000-06-26 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2000-06-23 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2000-06-22 | 1,020 | 1,040 | 1,020 | 1,030 | 13,000 | 1,030 |
| 2000-06-21 | 1,030 | 1,040 | 1,020 | 1,020 | 8,000 | 1,020 |
| 2000-06-20 | 1,080 | 1,090 | 1,000 | 1,040 | 27,000 | 1,040 |
| 2000-06-19 | 1,060 | 1,060 | 1,050 | 1,060 | 26,000 | 1,060 |
| 2000-06-16 | 935 | 985 | 935 | 960 | 14,000 | 960 |
| 2000-06-15 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2000-06-14 | 920 | 920 | 915 | 920 | 4,000 | 920 |
| 2000-06-13 | 915 | 920 | 915 | 920 | 3,000 | 920 |
| 2000-06-12 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 2000-06-09 | 893 | 893 | 880 | 880 | 2,000 | 880 |
| 2000-06-08 | 895 | 900 | 895 | 900 | 2,000 | 900 |
| 2000-06-07 | 901 | 906 | 888 | 888 | 7,000 | 888 |
| 2000-06-06 | 910 | 910 | 901 | 901 | 7,000 | 901 |
| 2000-06-05 | 900 | 906 | 900 | 906 | 3,000 | 906 |
| 2000-06-02 | 886 | 900 | 886 | 891 | 5,000 | 891 |
| 2000-06-01 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 2000-05-31 | 902 | 902 | 900 | 900 | 6,000 | 900 |
| 2000-05-30 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-05-29 | 890 | 900 | 880 | 881 | 12,000 | 881 |
| 2000-05-26 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2000-05-25 | 900 | 910 | 891 | 891 | 7,000 | 891 |
| 2000-05-24 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 2000-05-23 | 920 | 920 | 900 | 900 | 10,000 | 900 |
| 2000-05-22 | 911 | 920 | 900 | 920 | 9,000 | 920 |
| 2000-05-19 | 930 | 930 | 910 | 920 | 13,000 | 920 |
| 2000-05-18 | 945 | 945 | 940 | 945 | 6,000 | 945 |
| 2000-05-17 | 1,000 | 1,000 | 975 | 975 | 13,000 | 975 |
| 2000-05-16 | 991 | 1,000 | 980 | 980 | 16,000 | 980 |
| 2000-05-15 | 1,020 | 1,020 | 980 | 980 | 17,000 | 980 |
| 2000-05-12 | 1,040 | 1,040 | 990 | 1,010 | 53,000 | 1,010 |
| 2000-05-11 | 985 | 985 | 940 | 970 | 32,000 | 970 |
| 2000-05-10 | 986 | 986 | 986 | 986 | 79,000 | 986 |
| 2000-05-09 | 886 | 886 | 886 | 886 | 10,000 | 886 |
| 2000-05-08 | 796 | 800 | 786 | 786 | 6,000 | 786 |
| 2000-04-28 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2000-04-27 | 755 | 780 | 755 | 780 | 4,000 | 780 |
| 2000-04-26 | 750 | 751 | 750 | 751 | 2,000 | 751 |
| 2000-04-24 | 706 | 720 | 700 | 720 | 6,000 | 720 |
| 2000-04-20 | 730 | 730 | 701 | 720 | 6,000 | 720 |
| 2000-04-19 | 750 | 750 | 735 | 750 | 3,000 | 750 |
| 2000-04-18 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-04-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-04-13 | 810 | 810 | 766 | 766 | 8,000 | 766 |
| 2000-04-12 | 810 | 820 | 810 | 820 | 5,000 | 820 |
| 2000-04-11 | 780 | 810 | 780 | 810 | 3,000 | 810 |
| 2000-04-10 | 799 | 800 | 770 | 770 | 6,000 | 770 |
| 2000-04-07 | 782 | 782 | 730 | 730 | 25,000 | 730 |
| 2000-04-06 | 800 | 800 | 780 | 780 | 12,000 | 780 |
| 2000-04-05 | 820 | 820 | 790 | 800 | 13,000 | 800 |
| 2000-04-04 | 840 | 840 | 820 | 820 | 3,000 | 820 |
| 2000-04-03 | 850 | 850 | 840 | 840 | 7,000 | 840 |
| 2000-03-31 | 855 | 855 | 850 | 850 | 9,000 | 850 |
| 2000-03-30 | 880 | 880 | 852 | 852 | 2,000 | 852 |
| 2000-03-29 | 880 | 880 | 880 | 880 | 13,000 | 880 |
| 2000-03-27 | 900 | 900 | 890 | 895 | 8,000 | 895 |
| 2000-03-24 | 910 | 910 | 895 | 900 | 7,000 | 900 |
| 2000-03-23 | 935 | 935 | 915 | 915 | 7,000 | 915 |
| 2000-03-22 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2000-03-21 | 870 | 900 | 850 | 900 | 6,000 | 900 |
| 2000-03-17 | 851 | 870 | 850 | 870 | 6,000 | 870 |
| 2000-03-16 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-03-15 | 820 | 821 | 820 | 821 | 6,000 | 821 |
| 2000-03-13 | 910 | 910 | 820 | 820 | 3,000 | 820 |
| 2000-03-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-03-09 | 880 | 880 | 860 | 860 | 2,000 | 860 |
| 2000-03-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-03-06 | 929 | 929 | 910 | 910 | 3,000 | 910 |
| 2000-03-02 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-02-29 | 940 | 950 | 940 | 940 | 3,000 | 940 |
| 2000-02-28 | 937 | 960 | 937 | 960 | 2,000 | 960 |
| 2000-02-25 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2000-02-24 | 850 | 935 | 850 | 935 | 7,000 | 935 |
| 2000-02-23 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 2000-02-22 | 880 | 880 | 860 | 860 | 5,000 | 860 |
| 2000-02-21 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2000-02-18 | 879 | 880 | 850 | 880 | 5,000 | 880 |
| 2000-02-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-02-16 | 880 | 900 | 852 | 900 | 4,000 | 900 |
| 2000-02-15 | 910 | 920 | 910 | 910 | 5,000 | 910 |
| 2000-02-14 | 880 | 910 | 880 | 910 | 7,000 | 910 |
| 2000-02-10 | 910 | 911 | 850 | 850 | 9,000 | 850 |
| 2000-02-08 | 950 | 950 | 921 | 921 | 5,000 | 921 |
| 2000-02-07 | 1,010 | 1,010 | 970 | 970 | 7,000 | 970 |
| 2000-02-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2000-02-03 | 1,030 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2000-02-02 | 1,030 | 1,030 | 1,010 | 1,030 | 9,000 | 1,030 |
| 2000-02-01 | 1,040 | 1,040 | 981 | 1,010 | 32,000 | 1,010 |
| 2000-01-31 | 900 | 980 | 900 | 980 | 14,000 | 980 |
| 2000-01-28 | 850 | 880 | 845 | 880 | 11,000 | 880 |
| 2000-01-27 | 840 | 840 | 835 | 840 | 8,000 | 840 |
| 2000-01-26 | 830 | 835 | 830 | 835 | 2,000 | 835 |
| 2000-01-25 | 820 | 821 | 820 | 820 | 6,000 | 820 |
| 2000-01-24 | 831 | 831 | 831 | 831 | 3,000 | 831 |
| 2000-01-21 | 811 | 830 | 810 | 810 | 7,000 | 810 |
| 2000-01-20 | 850 | 850 | 800 | 800 | 13,000 | 800 |
| 2000-01-19 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2000-01-18 | 850 | 850 | 841 | 841 | 2,000 | 841 |
| 2000-01-17 | 835 | 840 | 825 | 840 | 9,000 | 840 |
| 2000-01-14 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-01-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-01-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-01-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-01-04 | 945 | 950 | 935 | 935 | 3,000 | 935 |
分割・併合履歴 ： なし
