1332 日本水産(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-10-06	546	550	542	542	981,500	542
2022-10-05	552	554	544	545	1,156,900	545
2022-10-04	541	552	541	549	1,474,200	549
2022-10-03	541	543	532	534	1,740,900	534
2022-09-30	541	548	539	545	2,298,900	545
2022-09-29	539	546	535	544	1,614,100	544
2022-09-28	541	542	535	540	2,021,000	540
2022-09-27	546	551	546	546	1,123,800	546
2022-09-26	543	549	542	545	1,315,400	545
2022-09-22	540	545	539	544	1,124,600	544
2022-09-21	543	546	541	545	1,041,700	545
2022-09-20	545	547	542	546	1,533,100	546
2022-09-16	542	546	540	545	1,070,300	545
2022-09-15	546	548	542	543	806,800	543
2022-09-14	546	548	543	543	1,426,600	543
2022-09-13	549	553	548	551	786,600	551
2022-09-12	555	556	548	549	1,051,400	549
2022-09-09	547	554	546	552	1,518,700	552
2022-09-08	545	551	544	547	1,222,100	547
2022-09-07	548	550	537	537	1,775,200	537
2022-09-06	551	554	550	552	966,600	552
2022-09-05	550	556	549	551	1,412,400	551
2022-09-02	567	568	556	559	1,632,400	559
2022-09-01	569	571	567	569	1,103,800	569
2022-08-31	568	573	568	571	974,200	571
2022-08-30	575	578	573	577	705,100	577
2022-08-29	568	572	566	570	851,700	570
2022-08-26	581	581	575	576	617,300	576
2022-08-25	578	584	574	578	925,800	578
2022-08-24	578	578	572	575	1,093,900	575
2022-08-23	575	578	573	577	967,000	577
2022-08-22	573	579	568	579	939,600	579
2022-08-19	575	581	573	580	979,500	580
2022-08-18	582	583	575	576	772,900	576
2022-08-17	581	586	578	583	1,171,900	583
2022-08-16	578	579	575	579	679,000	579
2022-08-15	581	582	576	580	1,021,800	580
2022-08-12	582	582	575	582	2,076,500	582
2022-08-10	571	572	565	569	1,412,000	569
2022-08-09	579	579	569	572	1,386,600	572
2022-08-08	568	585	567	579	2,051,400	579
2022-08-05	551	572	545	568	2,665,000	568
2022-08-04	596	599	535	564	7,518,400	564
2022-08-03	594	594	587	590	849,000	590
2022-08-02	595	597	588	595	1,254,500	595
2022-08-01	594	602	592	597	1,210,400	597
2022-07-29	597	600	594	598	870,900	598
2022-07-28	600	601	596	600	894,000	600
2022-07-27	606	606	595	598	1,252,600	598
2022-07-26	599	608	598	605	1,474,400	605
2022-07-25	592	600	592	595	871,800	595
2022-07-22	593	597	591	592	851,700	592
2022-07-21	591	600	586	598	1,136,200	598
2022-07-20	586	597	584	591	1,818,800	591
2022-07-19	582	586	576	584	1,560,800	584
2022-07-15	588	589	576	577	2,279,900	577
2022-07-14	590	591	585	591	1,098,600	591
2022-07-13	604	605	586	587	1,806,400	587
2022-07-12	581	607	578	599	4,565,200	599
2022-07-11	573	583	571	583	1,620,100	583
2022-07-08	572	574	565	567	2,021,300	567
2022-07-07	572	578	568	575	1,271,900	575
2022-07-06	566	570	560	569	1,189,100	569
2022-07-05	578	579	574	577	1,122,500	577
2022-07-04	580	580	571	578	1,162,200	578
2022-07-01	578	585	572	576	1,771,100	576
2022-06-30	573	578	569	573	1,971,100	573
2022-06-29	571	573	568	570	1,212,100	570
2022-06-28	564	577	559	576	1,798,800	576
2022-06-27	565	569	559	560	1,133,600	560
2022-06-24	564	564	549	559	2,256,300	559
2022-06-23	566	570	561	564	1,384,900	564
2022-06-22	560	565	554	563	963,100	563
2022-06-21	547	563	547	558	1,400,000	558
2022-06-20	559	561	546	549	1,671,400	549
2022-06-17	544	555	542	555	2,429,900	555
2022-06-16	540	554	539	550	2,143,000	550
2022-06-15	536	538	530	531	1,303,500	531
2022-06-14	535	536	531	535	1,163,200	535
2022-06-13	530	539	530	538	1,164,700	538
2022-06-10	540	540	534	534	1,197,800	534
2022-06-09	536	543	536	541	1,396,700	541
2022-06-08	538	540	533	535	1,697,500	535
2022-06-07	535	542	532	538	1,496,100	538
2022-06-06	532	535	530	535	1,379,100	535
2022-06-03	535	539	531	534	928,900	534
2022-06-02	542	544	532	535	1,478,900	535
2022-06-01	530	546	530	545	2,256,600	545
2022-05-31	525	528	520	521	2,134,800	521
2022-05-30	526	529	523	525	1,282,500	525
2022-05-27	525	528	520	521	978,800	521
2022-05-26	520	529	519	525	1,155,000	525
2022-05-25	529	531	520	521	1,297,300	521
2022-05-24	537	538	525	525	1,344,600	525
2022-05-23	531	540	529	535	1,769,400	535
2022-05-20	530	532	527	527	1,376,400	527
2022-05-19	526	537	526	535	1,098,800	535
2022-05-18	540	543	536	537	981,300	537
2022-05-17	546	553	542	542	1,477,700	542
2022-05-16	544	545	532	537	2,102,700	537
2022-05-13	530	546	526	545	2,979,200	545
2022-05-12	562	572	525	530	3,794,900	530
2022-05-11	567	569	559	568	1,407,600	568
2022-05-10	569	575	564	572	1,277,800	572
2022-05-09	576	576	565	572	970,400	572
2022-05-06	578	583	572	578	1,546,700	578
2022-05-02	568	575	563	572	1,004,000	572
2022-04-28	564	574	562	574	1,564,400	574
2022-04-27	563	568	557	559	1,193,800	559
2022-04-26	565	576	565	567	1,295,900	567
2022-04-25	560	567	559	562	1,014,400	562
2022-04-22	567	571	557	568	1,687,300	568
2022-04-21	579	582	573	575	1,954,800	575
2022-04-20	556	572	555	571	2,259,600	571
2022-04-19	551	553	546	551	1,066,500	551
2022-04-18	550	551	541	547	915,500	547
2022-04-15	562	563	555	555	886,900	555
2022-04-14	558	565	557	563	966,500	563
2022-04-13	558	558	554	558	977,500	558
2022-04-12	560	566	551	555	1,425,000	555
2022-04-11	553	558	548	557	1,575,400	557
2022-04-08	547	552	543	552	2,084,400	552
2022-04-07	532	541	531	540	1,560,200	540
2022-04-06	547	548	537	538	1,304,800	538
2022-04-05	550	554	547	551	1,202,000	551
2022-04-04	552	558	548	555	1,519,800	555
2022-04-01	550	552	537	549	1,425,000	549
2022-03-31	552	555	546	548	1,804,800	548
2022-03-30	566	566	546	558	2,933,500	558
2022-03-29	578	578	567	576	2,814,600	576
2022-03-28	584	584	577	583	1,691,200	583
2022-03-25	574	580	570	578	2,085,600	578
2022-03-24	581	581	567	570	2,028,300	570
2022-03-23	575	582	573	581	1,723,000	581
2022-03-22	572	575	568	570	1,704,900	570
2022-03-18	569	572	563	565	2,653,200	565
2022-03-17	570	572	565	570	2,304,400	570
2022-03-16	566	571	559	563	2,343,000	563
2022-03-15	560	567	558	566	1,905,100	566
2022-03-14	545	564	543	560	2,571,200	560
2022-03-11	531	541	531	538	2,321,000	538
2022-03-10	508	536	507	535	3,529,100	535
2022-03-09	500	505	497	499	2,562,700	499
2022-03-08	520	521	505	507	2,916,200	507
2022-03-07	533	534	520	524	1,868,000	524
2022-03-04	533	540	530	538	2,739,400	538
2022-03-03	528	538	526	537	2,469,600	537
2022-03-02	531	534	521	524	1,959,100	524
2022-03-01	545	547	536	537	1,755,800	537
2022-02-28	531	545	531	544	2,437,900	544
2022-02-25	528	533	525	532	2,349,400	532
2022-02-24	540	540	526	533	3,108,600	533
2022-02-22	543	543	534	542	1,651,100	542
2022-02-21	552	553	547	550	1,260,300	550
2022-02-18	562	565	556	560	1,815,500	560
2022-02-17	560	572	560	571	2,929,100	571
2022-02-16	559	561	553	558	1,549,700	558
2022-02-15	558	565	553	558	2,218,000	558
2022-02-14	549	557	547	554	1,916,700	554
2022-02-10	546	555	542	553	2,121,000	553
2022-02-09	547	552	541	550	2,337,800	550
2022-02-08	521	544	521	543	3,720,100	543
2022-02-07	531	533	520	520	5,432,900	520
2022-02-04	539	565	530	542	6,839,800	542
2022-02-03	538	543	537	539	1,426,600	539
2022-02-02	536	537	530	536	1,698,400	536
2022-02-01	535	539	530	537	1,155,200	537
2022-01-31	539	539	531	535	1,271,200	535
2022-01-28	533	540	532	537	1,186,000	537
2022-01-27	535	538	527	532	1,940,400	532
2022-01-26	543	545	539	542	959,000	542
2022-01-25	540	542	532	542	1,183,200	542
2022-01-24	538	544	535	543	1,281,600	543
2022-01-21	525	533	524	533	1,223,000	533
2022-01-20	521	533	521	529	1,467,500	529
2022-01-19	528	535	520	523	2,479,400	523
2022-01-18	547	548	534	536	2,227,600	536
2022-01-17	549	551	545	547	1,008,600	547
2022-01-14	550	551	538	541	1,962,900	541
2022-01-13	554	554	547	550	1,083,100	550
2022-01-12	550	553	547	551	1,139,600	551
2022-01-11	546	550	540	547	1,179,800	547
2022-01-07	550	553	541	545	1,674,000	545
2022-01-06	557	561	548	550	2,019,700	550
2022-01-05	552	560	549	560	1,273,400	560
2022-01-04	553	558	548	551	1,268,400	551

分割・併合履歴： [1985-09-26]1株→1.08株