7472 (株)鳥羽洋行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 1,850 |
| 2010-12-22 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2010-12-21 | 1,804 | 1,850 | 1,804 | 1,850 | 500 | 1,850 |
| 2010-12-20 | 1,894 | 1,895 | 1,894 | 1,895 | 1,200 | 1,895 |
| 2010-12-17 | 1,894 | 1,895 | 1,894 | 1,894 | 300 | 1,894 |
| 2010-12-15 | 1,895 | 1,895 | 1,850 | 1,850 | 1,700 | 1,850 |
| 2010-12-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,500 | 1,900 |
| 2010-12-13 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2010-12-10 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 2010-12-09 | 1,840 | 1,848 | 1,720 | 1,750 | 1,800 | 1,750 |
| 2010-12-07 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 1,845 |
| 2010-12-02 | 1,845 | 1,849 | 1,845 | 1,849 | 400 | 1,849 |
| 2010-12-01 | 1,825 | 1,825 | 1,825 | 1,825 | 400 | 1,825 |
| 2010-11-30 | 1,830 | 1,830 | 1,825 | 1,825 | 1,300 | 1,825 |
| 2010-11-29 | 1,844 | 1,845 | 1,840 | 1,845 | 1,000 | 1,845 |
| 2010-11-26 | 1,849 | 1,849 | 1,849 | 1,849 | 600 | 1,849 |
| 2010-11-25 | 1,844 | 1,849 | 1,844 | 1,849 | 1,100 | 1,849 |
| 2010-11-24 | 1,810 | 1,850 | 1,810 | 1,850 | 2,300 | 1,850 |
| 2010-11-22 | 1,930 | 1,930 | 1,930 | 1,930 | 500 | 1,930 |
| 2010-11-16 | 1,930 | 1,930 | 1,930 | 1,930 | 600 | 1,930 |
| 2010-11-15 | 1,950 | 1,950 | 1,930 | 1,930 | 4,500 | 1,930 |
| 2010-11-12 | 1,950 | 1,950 | 1,949 | 1,950 | 3,200 | 1,950 |
| 2010-11-11 | 1,950 | 1,950 | 1,949 | 1,950 | 3,100 | 1,950 |
| 2010-11-10 | 1,960 | 1,960 | 1,940 | 1,940 | 3,100 | 1,940 |
| 2010-11-09 | 1,973 | 1,973 | 1,960 | 1,960 | 2,800 | 1,960 |
| 2010-11-08 | 1,979 | 1,979 | 1,935 | 1,974 | 3,000 | 1,974 |
| 2010-11-05 | 1,980 | 1,980 | 1,979 | 1,979 | 2,600 | 1,979 |
| 2010-11-04 | 1,980 | 1,985 | 1,950 | 1,980 | 4,200 | 1,980 |
| 2010-11-02 | 1,980 | 1,980 | 1,980 | 1,980 | 3,500 | 1,980 |
| 2010-11-01 | 1,985 | 1,990 | 1,980 | 1,980 | 3,100 | 1,980 |
| 2010-10-29 | 1,985 | 1,985 | 1,985 | 1,985 | 2,100 | 1,985 |
| 2010-10-28 | 1,985 | 1,985 | 1,985 | 1,985 | 2,400 | 1,985 |
| 2010-10-27 | 1,985 | 1,985 | 1,985 | 1,985 | 1,800 | 1,985 |
| 2010-10-26 | 1,975 | 1,980 | 1,975 | 1,980 | 3,300 | 1,980 |
| 2010-10-25 | 1,975 | 1,975 | 1,975 | 1,975 | 2,600 | 1,975 |
| 2010-10-22 | 1,972 | 1,980 | 1,972 | 1,975 | 2,900 | 1,975 |
| 2010-10-21 | 1,970 | 1,985 | 1,970 | 1,975 | 3,000 | 1,975 |
| 2010-10-20 | 1,950 | 1,965 | 1,950 | 1,965 | 3,200 | 1,965 |
| 2010-10-19 | 1,955 | 1,965 | 1,950 | 1,950 | 3,500 | 1,950 |
| 2010-10-18 | 1,942 | 1,955 | 1,942 | 1,955 | 2,900 | 1,955 |
| 2010-10-15 | 1,933 | 1,940 | 1,925 | 1,940 | 3,200 | 1,940 |
| 2010-10-14 | 1,950 | 1,950 | 1,925 | 1,933 | 800 | 1,933 |
| 2010-10-13 | 1,915 | 1,920 | 1,911 | 1,915 | 1,100 | 1,915 |
| 2010-10-12 | 1,904 | 1,915 | 1,904 | 1,910 | 3,000 | 1,910 |
| 2010-10-08 | 1,900 | 1,900 | 1,900 | 1,900 | 2,700 | 1,900 |
| 2010-10-07 | 1,899 | 1,900 | 1,899 | 1,900 | 3,100 | 1,900 |
| 2010-10-06 | 1,890 | 1,900 | 1,865 | 1,865 | 4,200 | 1,865 |
| 2010-10-05 | 1,880 | 1,890 | 1,880 | 1,890 | 1,700 | 1,890 |
| 2010-10-04 | 1,885 | 1,885 | 1,880 | 1,880 | 2,800 | 1,880 |
| 2010-10-01 | 1,890 | 1,890 | 1,885 | 1,885 | 3,600 | 1,885 |
| 2010-09-30 | 1,890 | 1,890 | 1,880 | 1,890 | 2,000 | 1,890 |
| 2010-09-29 | 1,870 | 1,880 | 1,870 | 1,880 | 1,300 | 1,880 |
| 2010-09-28 | 1,852 | 1,880 | 1,852 | 1,880 | 1,700 | 1,880 |
| 2010-09-27 | 1,870 | 1,880 | 1,865 | 1,875 | 2,400 | 1,875 |
| 2010-09-24 | 1,850 | 1,870 | 1,850 | 1,870 | 2,200 | 1,870 |
| 2010-09-22 | 1,870 | 1,870 | 1,860 | 1,870 | 4,300 | 1,870 |
| 2010-09-21 | 1,860 | 1,860 | 1,860 | 1,860 | 2,800 | 1,860 |
| 2010-09-17 | 1,860 | 1,860 | 1,860 | 1,860 | 3,200 | 1,860 |
| 2010-09-16 | 1,866 | 1,866 | 1,860 | 1,860 | 2,100 | 1,860 |
| 2010-09-15 | 1,790 | 1,866 | 1,790 | 1,866 | 4,800 | 1,866 |
| 2010-09-14 | 1,760 | 1,760 | 1,760 | 1,760 | 2,700 | 1,760 |
| 2010-09-13 | 1,760 | 1,760 | 1,756 | 1,760 | 2,500 | 1,760 |
| 2010-09-10 | 1,759 | 1,759 | 1,750 | 1,755 | 3,800 | 1,755 |
| 2010-09-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,900 | 1,750 |
| 2010-09-08 | 1,750 | 1,750 | 1,750 | 1,750 | 3,300 | 1,750 |
| 2010-09-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2010-09-06 | 1,749 | 1,750 | 1,745 | 1,750 | 4,000 | 1,750 |
| 2010-09-03 | 1,745 | 1,745 | 1,737 | 1,740 | 4,000 | 1,740 |
| 2010-09-02 | 1,745 | 1,745 | 1,740 | 1,740 | 3,400 | 1,740 |
| 2010-09-01 | 1,740 | 1,745 | 1,735 | 1,740 | 4,000 | 1,740 |
| 2010-08-31 | 1,745 | 1,745 | 1,740 | 1,740 | 3,700 | 1,740 |
| 2010-08-30 | 1,750 | 1,760 | 1,745 | 1,745 | 4,600 | 1,745 |
| 2010-08-27 | 1,750 | 1,750 | 1,745 | 1,750 | 1,200 | 1,750 |
| 2010-08-26 | 1,750 | 1,750 | 1,745 | 1,750 | 2,200 | 1,750 |
| 2010-08-25 | 1,750 | 1,750 | 1,745 | 1,745 | 1,300 | 1,745 |
| 2010-08-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 | 1,750 |
| 2010-08-23 | 1,740 | 1,740 | 1,740 | 1,740 | 400 | 1,740 |
| 2010-08-20 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2010-08-19 | 1,722 | 1,722 | 1,722 | 1,722 | 100 | 1,722 |
| 2010-08-18 | 1,722 | 1,722 | 1,722 | 1,722 | 100 | 1,722 |
| 2010-08-17 | 1,722 | 1,722 | 1,722 | 1,722 | 300 | 1,722 |
| 2010-08-16 | 1,722 | 1,722 | 1,722 | 1,722 | 1,700 | 1,722 |
| 2010-08-13 | 1,754 | 1,754 | 1,720 | 1,720 | 500 | 1,720 |
| 2010-08-12 | 1,697 | 1,697 | 1,697 | 1,697 | 200 | 1,697 |
| 2010-08-11 | 1,697 | 1,697 | 1,697 | 1,697 | 400 | 1,697 |
| 2010-08-10 | 1,675 | 1,675 | 1,675 | 1,675 | 500 | 1,675 |
| 2010-08-09 | 1,671 | 1,675 | 1,671 | 1,675 | 700 | 1,675 |
| 2010-08-06 | 1,692 | 1,770 | 1,692 | 1,700 | 1,000 | 1,700 |
| 2010-08-04 | 1,662 | 1,662 | 1,662 | 1,662 | 200 | 1,662 |
| 2010-08-03 | 1,650 | 1,661 | 1,650 | 1,661 | 300 | 1,661 |
| 2010-08-02 | 1,640 | 1,640 | 1,640 | 1,640 | 600 | 1,640 |
| 2010-07-30 | 1,651 | 1,651 | 1,640 | 1,640 | 600 | 1,640 |
| 2010-07-28 | 1,650 | 1,680 | 1,650 | 1,680 | 600 | 1,680 |
| 2010-07-27 | 1,665 | 1,665 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2010-07-23 | 1,625 | 1,665 | 1,625 | 1,665 | 300 | 1,665 |
| 2010-07-15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,800 | 1,760 |
| 2010-07-14 | 1,742 | 1,760 | 1,730 | 1,760 | 400 | 1,760 |
| 2010-07-13 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
| 2010-07-12 | 1,769 | 1,769 | 1,690 | 1,690 | 200 | 1,690 |
| 2010-07-09 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2010-07-08 | 1,680 | 1,790 | 1,680 | 1,790 | 700 | 1,790 |
| 2010-07-07 | 1,740 | 1,740 | 1,680 | 1,680 | 500 | 1,680 |
| 2010-07-01 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 1,830 |
| 2010-06-30 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 1,860 |
| 2010-06-28 | 1,860 | 1,860 | 1,860 | 1,860 | 2,600 | 1,860 |
| 2010-06-25 | 1,860 | 1,860 | 1,860 | 1,860 | 600 | 1,860 |
| 2010-06-23 | 1,859 | 1,860 | 1,833 | 1,850 | 1,300 | 1,850 |
| 2010-06-22 | 1,817 | 1,860 | 1,817 | 1,860 | 700 | 1,860 |
| 2010-06-18 | 1,857 | 1,857 | 1,857 | 1,857 | 1,000 | 1,857 |
| 2010-06-17 | 1,780 | 1,860 | 1,780 | 1,860 | 2,600 | 1,860 |
| 2010-06-16 | 1,758 | 1,758 | 1,743 | 1,743 | 900 | 1,743 |
| 2010-06-15 | 1,758 | 1,758 | 1,750 | 1,750 | 3,100 | 1,750 |
| 2010-06-14 | 1,750 | 1,758 | 1,750 | 1,753 | 600 | 1,753 |
| 2010-06-11 | 1,716 | 1,716 | 1,716 | 1,716 | 200 | 1,716 |
| 2010-06-10 | 1,713 | 1,713 | 1,710 | 1,713 | 900 | 1,713 |
| 2010-06-09 | 1,718 | 1,718 | 1,713 | 1,713 | 600 | 1,713 |
| 2010-06-08 | 1,713 | 1,713 | 1,713 | 1,713 | 200 | 1,713 |
| 2010-06-07 | 1,735 | 1,735 | 1,735 | 1,735 | 300 | 1,735 |
| 2010-06-04 | 1,735 | 1,735 | 1,735 | 1,735 | 300 | 1,735 |
| 2010-06-03 | 1,712 | 1,712 | 1,711 | 1,711 | 600 | 1,711 |
| 2010-06-02 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2010-06-01 | 1,703 | 1,710 | 1,703 | 1,710 | 700 | 1,710 |
| 2010-05-26 | 1,740 | 1,740 | 1,660 | 1,660 | 1,100 | 1,660 |
| 2010-05-25 | 1,639 | 1,749 | 1,639 | 1,749 | 1,100 | 1,749 |
| 2010-05-24 | 1,759 | 1,759 | 1,759 | 1,759 | 100 | 1,759 |
| 2010-05-21 | 1,639 | 1,639 | 1,639 | 1,639 | 200 | 1,639 |
| 2010-05-20 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 1,799 |
| 2010-05-19 | 1,800 | 1,800 | 1,770 | 1,770 | 300 | 1,770 |
| 2010-05-18 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2010-05-17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,600 | 1,870 |
| 2010-05-14 | 1,829 | 1,830 | 1,821 | 1,830 | 500 | 1,830 |
| 2010-05-13 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2010-05-12 | 1,800 | 1,800 | 1,763 | 1,800 | 2,000 | 1,800 |
| 2010-05-11 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2010-05-10 | 1,798 | 1,800 | 1,798 | 1,800 | 200 | 1,800 |
| 2010-05-07 | 1,800 | 1,800 | 1,760 | 1,760 | 500 | 1,760 |
| 2010-05-06 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2010-04-30 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2010-04-28 | 1,800 | 1,800 | 1,791 | 1,791 | 200 | 1,791 |
| 2010-04-27 | 1,760 | 1,790 | 1,760 | 1,790 | 700 | 1,790 |
| 2010-04-26 | 1,755 | 1,755 | 1,755 | 1,755 | 600 | 1,755 |
| 2010-04-23 | 1,750 | 1,755 | 1,750 | 1,755 | 300 | 1,755 |
| 2010-04-21 | 1,750 | 1,750 | 1,740 | 1,750 | 1,100 | 1,750 |
| 2010-04-16 | 1,751 | 1,751 | 1,750 | 1,750 | 300 | 1,750 |
| 2010-04-15 | 1,745 | 1,751 | 1,745 | 1,751 | 2,300 | 1,751 |
| 2010-04-14 | 1,755 | 1,756 | 1,755 | 1,755 | 800 | 1,755 |
| 2010-04-13 | 1,753 | 1,755 | 1,753 | 1,755 | 300 | 1,755 |
| 2010-04-12 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2010-04-09 | 1,679 | 1,679 | 1,679 | 1,679 | 100 | 1,679 |
| 2010-04-08 | 1,679 | 1,679 | 1,679 | 1,679 | 100 | 1,679 |
| 2010-04-07 | 1,670 | 1,670 | 1,650 | 1,650 | 3,500 | 1,650 |
| 2010-04-06 | 1,662 | 1,662 | 1,662 | 1,662 | 100 | 1,662 |
| 2010-04-05 | 1,671 | 1,671 | 1,671 | 1,671 | 400 | 1,671 |
| 2010-04-02 | 1,671 | 1,671 | 1,671 | 1,671 | 100 | 1,671 |
| 2010-04-01 | 1,632 | 1,660 | 1,632 | 1,660 | 1,200 | 1,660 |
| 2010-03-31 | 1,640 | 1,640 | 1,632 | 1,632 | 300 | 1,632 |
| 2010-03-30 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | 1,632 |
| 2010-03-25 | 1,630 | 1,630 | 1,618 | 1,630 | 600 | 1,630 |
| 2010-03-23 | 1,640 | 1,640 | 1,600 | 1,600 | 800 | 1,600 |
| 2010-03-19 | 1,620 | 1,620 | 1,620 | 1,620 | 400 | 1,620 |
| 2010-03-18 | 1,619 | 1,619 | 1,615 | 1,615 | 200 | 1,615 |
| 2010-03-17 | 1,605 | 1,670 | 1,600 | 1,600 | 500 | 1,600 |
| 2010-03-16 | 1,590 | 1,600 | 1,590 | 1,600 | 800 | 1,600 |
| 2010-03-15 | 1,621 | 1,621 | 1,600 | 1,600 | 2,200 | 1,600 |
| 2010-03-12 | 1,584 | 1,591 | 1,566 | 1,591 | 600 | 1,591 |
| 2010-03-11 | 1,551 | 1,551 | 1,551 | 1,551 | 600 | 1,551 |
| 2010-03-10 | 1,549 | 1,550 | 1,549 | 1,549 | 3,400 | 1,549 |
| 2010-03-09 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2010-03-08 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
| 2010-03-04 | 1,545 | 1,549 | 1,545 | 1,549 | 1,000 | 1,549 |
| 2010-03-03 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2010-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2010-03-01 | 1,549 | 1,549 | 1,549 | 1,549 | 500 | 1,549 |
| 2010-02-26 | 1,549 | 1,549 | 1,549 | 1,549 | 800 | 1,549 |
| 2010-02-25 | 1,550 | 1,550 | 1,549 | 1,549 | 600 | 1,549 |
| 2010-02-24 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2010-02-23 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2010-02-22 | 1,560 | 1,560 | 1,550 | 1,550 | 500 | 1,550 |
| 2010-02-19 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2010-02-17 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2010-02-15 | 1,596 | 1,596 | 1,596 | 1,596 | 1,900 | 1,596 |
| 2010-02-12 | 1,577 | 1,580 | 1,560 | 1,580 | 800 | 1,580 |
| 2010-02-10 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2010-02-09 | 1,560 | 1,560 | 1,480 | 1,480 | 1,400 | 1,480 |
| 2010-02-08 | 1,540 | 1,540 | 1,520 | 1,520 | 200 | 1,520 |
| 2010-02-05 | 1,540 | 1,540 | 1,540 | 1,540 | 400 | 1,540 |
| 2010-02-04 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2010-02-02 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2010-01-29 | 1,430 | 1,430 | 1,430 | 1,430 | 800 | 1,430 |
| 2010-01-27 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 1,451 |
| 2010-01-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2010-01-18 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2010-01-15 | 1,597 | 1,597 | 1,597 | 1,597 | 2,000 | 1,597 |
| 2010-01-14 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2010-01-13 | 1,449 | 1,449 | 1,430 | 1,430 | 400 | 1,430 |
| 2010-01-12 | 1,400 | 1,430 | 1,400 | 1,400 | 400 | 1,400 |
| 2010-01-08 | 1,290 | 1,380 | 1,290 | 1,380 | 2,400 | 1,380 |
| 2010-01-07 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2010-01-05 | 1,371 | 1,380 | 1,371 | 1,371 | 600 | 1,371 |
| 2010-01-04 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
分割・併合履歴 ： なし
