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
2022-10-06546550542542981,500542
2022-10-055525545445451,156,900545
2022-10-045415525415491,474,200549
2022-10-035415435325341,740,900534
2022-09-305415485395452,298,900545
2022-09-295395465355441,614,100544
2022-09-285415425355402,021,000540
2022-09-275465515465461,123,800546
2022-09-265435495425451,315,400545
2022-09-225405455395441,124,600544
2022-09-215435465415451,041,700545
2022-09-205455475425461,533,100546
2022-09-165425465405451,070,300545
2022-09-15546548542543806,800543
2022-09-145465485435431,426,600543
2022-09-13549553548551786,600551
2022-09-125555565485491,051,400549
2022-09-095475545465521,518,700552
2022-09-085455515445471,222,100547
2022-09-075485505375371,775,200537
2022-09-06551554550552966,600552
2022-09-055505565495511,412,400551
2022-09-025675685565591,632,400559
2022-09-015695715675691,103,800569
2022-08-31568573568571974,200571
2022-08-30575578573577705,100577
2022-08-29568572566570851,700570
2022-08-26581581575576617,300576
2022-08-25578584574578925,800578
2022-08-245785785725751,093,900575
2022-08-23575578573577967,000577
2022-08-22573579568579939,600579
2022-08-19575581573580979,500580
2022-08-18582583575576772,900576
2022-08-175815865785831,171,900583
2022-08-16578579575579679,000579
2022-08-155815825765801,021,800580
2022-08-125825825755822,076,500582
2022-08-105715725655691,412,000569
2022-08-095795795695721,386,600572
2022-08-085685855675792,051,400579
2022-08-055515725455682,665,000568
2022-08-045965995355647,518,400564
2022-08-03594594587590849,000590
2022-08-025955975885951,254,500595
2022-08-015946025925971,210,400597
2022-07-29597600594598870,900598
2022-07-28600601596600894,000600
2022-07-276066065955981,252,600598
2022-07-265996085986051,474,400605
2022-07-25592600592595871,800595
2022-07-22593597591592851,700592
2022-07-215916005865981,136,200598
2022-07-205865975845911,818,800591
2022-07-195825865765841,560,800584
2022-07-155885895765772,279,900577
2022-07-145905915855911,098,600591
2022-07-136046055865871,806,400587
2022-07-125816075785994,565,200599
2022-07-115735835715831,620,100583
2022-07-085725745655672,021,300567
2022-07-075725785685751,271,900575
2022-07-065665705605691,189,100569
2022-07-055785795745771,122,500577
2022-07-045805805715781,162,200578
2022-07-015785855725761,771,100576
2022-06-305735785695731,971,100573
2022-06-295715735685701,212,100570
2022-06-285645775595761,798,800576
2022-06-275655695595601,133,600560
2022-06-245645645495592,256,300559
2022-06-235665705615641,384,900564
2022-06-22560565554563963,100563
2022-06-215475635475581,400,000558
2022-06-205595615465491,671,400549
2022-06-175445555425552,429,900555
2022-06-165405545395502,143,000550
2022-06-155365385305311,303,500531
2022-06-145355365315351,163,200535
2022-06-135305395305381,164,700538
2022-06-105405405345341,197,800534
2022-06-095365435365411,396,700541
2022-06-085385405335351,697,500535
2022-06-075355425325381,496,100538
2022-06-065325355305351,379,100535
2022-06-03535539531534928,900534
2022-06-025425445325351,478,900535
2022-06-015305465305452,256,600545
2022-05-315255285205212,134,800521
2022-05-305265295235251,282,500525
2022-05-27525528520521978,800521
2022-05-265205295195251,155,000525
2022-05-255295315205211,297,300521
2022-05-245375385255251,344,600525
2022-05-235315405295351,769,400535
2022-05-205305325275271,376,400527
2022-05-195265375265351,098,800535
2022-05-18540543536537981,300537
2022-05-175465535425421,477,700542
2022-05-165445455325372,102,700537
2022-05-135305465265452,979,200545
2022-05-125625725255303,794,900530
2022-05-115675695595681,407,600568
2022-05-105695755645721,277,800572
2022-05-09576576565572970,400572
2022-05-065785835725781,546,700578
2022-05-025685755635721,004,000572
2022-04-285645745625741,564,400574
2022-04-275635685575591,193,800559
2022-04-265655765655671,295,900567
2022-04-255605675595621,014,400562
2022-04-225675715575681,687,300568
2022-04-215795825735751,954,800575
2022-04-205565725555712,259,600571
2022-04-195515535465511,066,500551
2022-04-18550551541547915,500547
2022-04-15562563555555886,900555
2022-04-14558565557563966,500563
2022-04-13558558554558977,500558
2022-04-125605665515551,425,000555
2022-04-115535585485571,575,400557
2022-04-085475525435522,084,400552
2022-04-075325415315401,560,200540
2022-04-065475485375381,304,800538
2022-04-055505545475511,202,000551
2022-04-045525585485551,519,800555
2022-04-015505525375491,425,000549
2022-03-315525555465481,804,800548
2022-03-305665665465582,933,500558
2022-03-295785785675762,814,600576
2022-03-285845845775831,691,200583
2022-03-255745805705782,085,600578
2022-03-245815815675702,028,300570
2022-03-235755825735811,723,000581
2022-03-225725755685701,704,900570
2022-03-185695725635652,653,200565
2022-03-175705725655702,304,400570
2022-03-165665715595632,343,000563
2022-03-155605675585661,905,100566
2022-03-145455645435602,571,200560
2022-03-115315415315382,321,000538
2022-03-105085365075353,529,100535
2022-03-095005054974992,562,700499
2022-03-085205215055072,916,200507
2022-03-075335345205241,868,000524
2022-03-045335405305382,739,400538
2022-03-035285385265372,469,600537
2022-03-025315345215241,959,100524
2022-03-015455475365371,755,800537
2022-02-285315455315442,437,900544
2022-02-255285335255322,349,400532
2022-02-245405405265333,108,600533
2022-02-225435435345421,651,100542
2022-02-215525535475501,260,300550
2022-02-185625655565601,815,500560
2022-02-175605725605712,929,100571
2022-02-165595615535581,549,700558
2022-02-155585655535582,218,000558
2022-02-145495575475541,916,700554
2022-02-105465555425532,121,000553
2022-02-095475525415502,337,800550
2022-02-085215445215433,720,100543
2022-02-075315335205205,432,900520
2022-02-045395655305426,839,800542
2022-02-035385435375391,426,600539
2022-02-025365375305361,698,400536
2022-02-015355395305371,155,200537
2022-01-315395395315351,271,200535
2022-01-285335405325371,186,000537
2022-01-275355385275321,940,400532
2022-01-26543545539542959,000542
2022-01-255405425325421,183,200542
2022-01-245385445355431,281,600543
2022-01-215255335245331,223,000533
2022-01-205215335215291,467,500529
2022-01-195285355205232,479,400523
2022-01-185475485345362,227,600536
2022-01-175495515455471,008,600547
2022-01-145505515385411,962,900541
2022-01-135545545475501,083,100550
2022-01-125505535475511,139,600551
2022-01-115465505405471,179,800547
2022-01-075505535415451,674,000545
2022-01-065575615485502,019,700550
2022-01-055525605495601,273,400560
2022-01-045535585485511,268,400551

分割・併合履歴 : [1985-09-26]1株→1.08株