7472 (株)鳥羽洋行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2002-12-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-12-25 | 520 | 520 | 501 | 501 | 2,000 | 501 |
| 2002-12-24 | 520 | 520 | 520 | 520 | 13,000 | 520 |
| 2002-12-20 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 2002-12-19 | 501 | 510 | 501 | 510 | 2,000 | 510 |
| 2002-12-17 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-12-16 | 550 | 550 | 530 | 530 | 8,000 | 530 |
| 2002-12-13 | 518 | 520 | 518 | 520 | 2,000 | 520 |
| 2002-12-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-12-05 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 2002-12-04 | 533 | 534 | 533 | 534 | 11,000 | 534 |
| 2002-12-02 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2002-11-27 | 517 | 518 | 501 | 501 | 5,000 | 501 |
| 2002-11-26 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2002-11-25 | 514 | 515 | 514 | 515 | 17,000 | 515 |
| 2002-11-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-11-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-11-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-11-15 | 530 | 530 | 529 | 530 | 7,000 | 530 |
| 2002-11-14 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2002-11-12 | 538 | 538 | 535 | 535 | 2,000 | 535 |
| 2002-11-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-11-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-11-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-11-01 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-10-31 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-10-30 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-10-29 | 543 | 543 | 541 | 541 | 3,000 | 541 |
| 2002-10-28 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2002-10-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-10-22 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-10-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-10-18 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2002-10-16 | 561 | 561 | 551 | 551 | 3,000 | 551 |
| 2002-10-15 | 574 | 575 | 550 | 550 | 8,000 | 550 |
| 2002-10-11 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 2002-10-10 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-10-03 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 2002-10-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-09-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-09-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-09-17 | 636 | 656 | 636 | 656 | 6,000 | 656 |
| 2002-09-13 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2002-09-04 | 632 | 632 | 631 | 631 | 2,000 | 631 |
| 2002-08-30 | 656 | 666 | 656 | 666 | 2,000 | 666 |
| 2002-08-26 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2002-08-15 | 669 | 669 | 667 | 667 | 5,000 | 667 |
| 2002-08-14 | 670 | 670 | 661 | 661 | 17,000 | 661 |
| 2002-08-13 | 664 | 670 | 664 | 670 | 2,000 | 670 |
| 2002-08-05 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-08-01 | 689 | 689 | 650 | 650 | 2,000 | 650 |
| 2002-07-31 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2002-07-29 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2002-07-19 | 657 | 675 | 657 | 675 | 2,000 | 675 |
| 2002-07-18 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 2002-07-17 | 685 | 685 | 665 | 665 | 3,000 | 665 |
| 2002-07-15 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2002-07-12 | 684 | 690 | 682 | 690 | 6,000 | 690 |
| 2002-07-11 | 683 | 683 | 682 | 682 | 2,000 | 682 |
| 2002-07-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-07-08 | 683 | 683 | 682 | 682 | 2,000 | 682 |
| 2002-07-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-07-04 | 680 | 690 | 680 | 690 | 2,000 | 690 |
| 2002-07-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-07-01 | 707 | 707 | 706 | 706 | 2,000 | 706 |
| 2002-06-27 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2002-06-26 | 675 | 675 | 674 | 674 | 15,000 | 674 |
| 2002-06-21 | 738 | 738 | 700 | 700 | 2,000 | 700 |
| 2002-06-18 | 743 | 750 | 743 | 750 | 4,000 | 750 |
| 2002-06-17 | 741 | 743 | 741 | 743 | 5,000 | 743 |
| 2002-06-14 | 730 | 743 | 730 | 743 | 3,000 | 743 |
| 2002-06-13 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2002-06-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-06-07 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-06-06 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 2002-06-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-06-03 | 725 | 740 | 725 | 740 | 4,000 | 740 |
| 2002-05-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2002-05-29 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2002-05-28 | 700 | 710 | 696 | 696 | 5,000 | 696 |
| 2002-05-27 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2002-05-24 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 2002-05-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2002-05-22 | 700 | 700 | 698 | 698 | 2,000 | 698 |
| 2002-05-21 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2002-05-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2002-05-15 | 715 | 715 | 700 | 700 | 11,000 | 700 |
| 2002-05-14 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 2002-05-13 | 661 | 670 | 660 | 670 | 4,000 | 670 |
| 2002-05-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-05-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-05-07 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-04-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-04-24 | 666 | 666 | 665 | 665 | 2,000 | 665 |
| 2002-04-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-04-18 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2002-04-15 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2002-04-12 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2002-04-05 | 664 | 664 | 650 | 650 | 2,000 | 650 |
| 2002-04-03 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2002-04-02 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2002-04-01 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2002-03-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2002-03-27 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2002-03-26 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2002-03-25 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2002-03-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2002-03-20 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2002-03-19 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2002-03-15 | 708 | 708 | 708 | 708 | 5,000 | 708 |
| 2002-03-12 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2002-03-11 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2002-03-08 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-03-07 | 613 | 615 | 613 | 615 | 2,000 | 615 |
| 2002-03-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-03-05 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-03-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-03-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-02-26 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2002-02-25 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2002-02-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-02-15 | 638 | 638 | 638 | 638 | 6,000 | 638 |
| 2002-02-07 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 2002-02-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-02-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-02-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-01-28 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2002-01-17 | 610 | 610 | 601 | 601 | 3,000 | 601 |
| 2002-01-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-01-15 | 682 | 682 | 679 | 679 | 6,000 | 679 |
| 2002-01-07 | 600 | 610 | 600 | 610 | 2,000 | 610 |
分割・併合履歴 ： なし
