7472 (株)鳥羽洋行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-12-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-12-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-12-21 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-12-20 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-12-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-12-17 | 655 | 655 | 620 | 620 | 9,000 | 620 |
| 2001-12-13 | 620 | 620 | 600 | 620 | 6,000 | 620 |
| 2001-12-11 | 644 | 644 | 640 | 640 | 7,000 | 640 |
| 2001-12-10 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2001-12-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-12-06 | 640 | 644 | 640 | 644 | 5,000 | 644 |
| 2001-12-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-11-28 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2001-11-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-11-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-15 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2001-11-14 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2001-11-12 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-11-07 | 660 | 660 | 655 | 655 | 4,000 | 655 |
| 2001-11-06 | 655 | 670 | 655 | 670 | 4,000 | 670 |
| 2001-11-05 | 655 | 659 | 629 | 659 | 6,000 | 659 |
| 2001-11-01 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-10-31 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-10-30 | 765 | 765 | 750 | 750 | 3,000 | 750 |
| 2001-10-29 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 2001-10-26 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2001-10-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-10-24 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-10-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-10-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-10-15 | 783 | 783 | 777 | 777 | 5,000 | 777 |
| 2001-10-11 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2001-10-05 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 2001-09-28 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 2001-09-26 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 2001-09-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-09-20 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2001-09-18 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2001-09-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-09-14 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2001-09-13 | 703 | 708 | 703 | 708 | 4,000 | 708 |
| 2001-09-12 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 2001-09-11 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-09-04 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 2001-09-03 | 805 | 805 | 800 | 800 | 5,000 | 800 |
| 2001-08-31 | 840 | 840 | 820 | 820 | 4,000 | 820 |
| 2001-08-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-08-28 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2001-08-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-08-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-08-22 | 881 | 881 | 880 | 880 | 2,000 | 880 |
| 2001-08-21 | 905 | 905 | 903 | 903 | 2,000 | 903 |
| 2001-08-20 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 2001-08-13 | 920 | 920 | 916 | 916 | 2,000 | 916 |
| 2001-08-10 | 950 | 950 | 920 | 920 | 4,000 | 920 |
| 2001-08-09 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2001-08-06 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2001-08-02 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2001-08-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2001-07-31 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2001-07-30 | 944 | 944 | 921 | 921 | 3,000 | 921 |
| 2001-07-27 | 948 | 950 | 948 | 950 | 3,000 | 950 |
| 2001-07-26 | 949 | 949 | 923 | 923 | 2,000 | 923 |
| 2001-07-25 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2001-07-24 | 932 | 950 | 932 | 950 | 5,000 | 950 |
| 2001-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-07-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-07-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-07-09 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2001-07-06 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2001-07-04 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2001-07-03 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 2001-07-02 | 1,090 | 1,090 | 1,070 | 1,090 | 6,000 | 1,090 |
| 2001-06-29 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2001-06-28 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 1,060 |
| 2001-06-27 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2001-06-26 | 1,080 | 1,080 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2001-06-25 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 1,080 |
| 2001-06-22 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2001-06-21 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2001-06-20 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2001-06-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2001-06-18 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2001-06-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-06-12 | 1,110 | 1,110 | 1,080 | 1,100 | 9,000 | 1,100 |
| 2001-06-08 | 1,150 | 1,160 | 1,130 | 1,150 | 6,000 | 1,150 |
| 2001-06-07 | 1,110 | 1,150 | 1,100 | 1,150 | 12,000 | 1,150 |
| 2001-06-06 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2001-06-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-06-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2001-06-01 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2001-05-31 | 1,070 | 1,160 | 1,070 | 1,160 | 12,000 | 1,160 |
| 2001-05-30 | 1,130 | 1,130 | 1,080 | 1,080 | 21,000 | 1,080 |
| 2001-05-29 | 1,180 | 1,180 | 1,120 | 1,130 | 11,000 | 1,130 |
| 2001-05-28 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 | 1,180 |
| 2001-05-25 | 1,160 | 1,180 | 1,160 | 1,160 | 15,000 | 1,160 |
| 2001-05-24 | 1,170 | 1,170 | 1,130 | 1,160 | 10,000 | 1,160 |
| 2001-05-23 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 | 1,200 |
| 2001-05-22 | 1,180 | 1,260 | 1,180 | 1,210 | 61,000 | 1,210 |
| 2001-05-21 | 1,100 | 1,150 | 1,100 | 1,150 | 17,000 | 1,150 |
| 2001-05-18 | 1,060 | 1,090 | 1,060 | 1,090 | 13,000 | 1,090 |
| 2001-05-17 | 1,060 | 1,080 | 1,050 | 1,080 | 8,000 | 1,080 |
| 2001-05-16 | 1,080 | 1,080 | 1,040 | 1,040 | 11,000 | 1,040 |
| 2001-05-15 | 1,060 | 1,060 | 1,040 | 1,060 | 17,000 | 1,060 |
| 2001-05-14 | 1,140 | 1,140 | 1,040 | 1,080 | 20,000 | 1,080 |
| 2001-05-11 | 1,150 | 1,160 | 1,110 | 1,150 | 60,000 | 1,150 |
| 2001-05-10 | 1,150 | 1,230 | 1,140 | 1,210 | 74,000 | 1,210 |
| 2001-05-09 | 1,170 | 1,170 | 1,130 | 1,150 | 27,000 | 1,150 |
| 2001-05-08 | 1,120 | 1,190 | 1,120 | 1,170 | 68,000 | 1,170 |
| 2001-05-07 | 1,100 | 1,120 | 1,100 | 1,110 | 21,000 | 1,110 |
| 2001-05-02 | 1,100 | 1,100 | 1,080 | 1,100 | 20,000 | 1,100 |
| 2001-05-01 | 1,100 | 1,140 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2001-04-27 | 1,040 | 1,080 | 1,020 | 1,080 | 14,000 | 1,080 |
| 2001-04-26 | 1,030 | 1,040 | 1,020 | 1,040 | 12,000 | 1,040 |
| 2001-04-25 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-04-23 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2001-04-20 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 1,040 |
| 2001-04-19 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 1,040 |
| 2001-04-17 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 2001-04-16 | 1,020 | 1,020 | 990 | 1,000 | 5,000 | 1,000 |
| 2001-04-12 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2001-04-11 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 2001-04-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2001-04-06 | 1,070 | 1,070 | 1,010 | 1,020 | 9,000 | 1,020 |
| 2001-04-05 | 1,020 | 1,060 | 1,020 | 1,060 | 6,000 | 1,060 |
| 2001-04-04 | 1,060 | 1,060 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2001-04-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2001-03-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2001-03-28 | 1,100 | 1,110 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2001-03-27 | 1,090 | 1,150 | 1,090 | 1,140 | 27,000 | 1,140 |
| 2001-03-26 | 1,080 | 1,090 | 1,060 | 1,070 | 14,000 | 1,070 |
| 2001-03-23 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 2001-03-22 | 1,000 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-03-21 | 949 | 970 | 949 | 970 | 5,000 | 970 |
| 2001-03-19 | 950 | 950 | 949 | 949 | 3,000 | 949 |
| 2001-03-16 | 901 | 932 | 901 | 932 | 3,000 | 932 |
| 2001-03-15 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2001-03-14 | 900 | 920 | 900 | 901 | 3,000 | 901 |
| 2001-03-13 | 948 | 948 | 900 | 900 | 2,000 | 900 |
| 2001-03-12 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2001-03-09 | 941 | 960 | 941 | 960 | 4,000 | 960 |
| 2001-03-08 | 980 | 980 | 951 | 951 | 5,000 | 951 |
| 2001-03-07 | 970 | 970 | 962 | 962 | 2,000 | 962 |
| 2001-03-06 | 950 | 960 | 950 | 960 | 8,000 | 960 |
| 2001-03-05 | 989 | 989 | 952 | 960 | 5,000 | 960 |
| 2001-03-02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-03-01 | 1,020 | 1,020 | 1,000 | 1,010 | 12,000 | 1,010 |
| 2001-02-28 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-02-27 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2001-02-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2001-02-23 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2001-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-02-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2001-02-16 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 | 1,040 |
| 2001-02-15 | 1,030 | 1,030 | 1,010 | 1,030 | 8,000 | 1,030 |
| 2001-02-14 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2001-02-13 | 1,040 | 1,080 | 1,030 | 1,030 | 9,000 | 1,030 |
| 2001-02-09 | 1,100 | 1,110 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2001-02-08 | 1,100 | 1,110 | 1,090 | 1,090 | 21,000 | 1,090 |
| 2001-02-07 | 1,070 | 1,080 | 1,060 | 1,080 | 6,000 | 1,080 |
| 2001-02-06 | 1,070 | 1,150 | 1,070 | 1,080 | 16,000 | 1,080 |
| 2001-02-05 | 1,100 | 1,140 | 1,080 | 1,080 | 40,000 | 1,080 |
| 2001-02-02 | 992 | 1,090 | 992 | 1,090 | 17,000 | 1,090 |
| 2001-02-01 | 945 | 985 | 945 | 985 | 5,000 | 985 |
| 2001-01-31 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2001-01-26 | 920 | 950 | 920 | 950 | 6,000 | 950 |
| 2001-01-25 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2001-01-24 | 950 | 950 | 910 | 910 | 2,000 | 910 |
| 2001-01-23 | 952 | 952 | 952 | 952 | 2,000 | 952 |
| 2001-01-22 | 951 | 960 | 950 | 950 | 6,000 | 950 |
| 2001-01-19 | 945 | 950 | 945 | 950 | 3,000 | 950 |
| 2001-01-18 | 950 | 950 | 940 | 940 | 4,000 | 940 |
| 2001-01-16 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2001-01-15 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2001-01-12 | 830 | 851 | 830 | 850 | 4,000 | 850 |
| 2001-01-11 | 859 | 859 | 850 | 850 | 5,000 | 850 |
| 2001-01-10 | 900 | 900 | 898 | 898 | 3,000 | 898 |
| 2001-01-09 | 915 | 915 | 900 | 900 | 2,000 | 900 |
| 2001-01-04 | 980 | 980 | 951 | 951 | 2,000 | 951 |
分割・併合履歴 ： なし
