1332 日本水産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-246536606486592,444,900659
2021-09-226526556356352,794,700635
2021-09-216356456336421,480,500642
2021-09-176416476386471,771,300647
2021-09-166406456396441,425,600644
2021-09-156436456346361,455,100636
2021-09-146446496366411,827,800641
2021-09-136336406316401,655,200640
2021-09-106276326236322,495,700632
2021-09-096246266186241,352,300624
2021-09-086226256176241,487,100624
2021-09-076296306196271,431,800627
2021-09-066306326246251,559,400625
2021-09-036156276146242,903,800624
2021-09-026026075996061,112,100606
2021-09-015966065946041,234,200604
2021-08-316136136026061,408,300606
2021-08-306006106006091,567,300609
2021-08-27601604597597899,300597
2021-08-26597602592600874,600600
2021-08-256006076006021,559,100602
2021-08-245986005935991,066,000599
2021-08-235865985865931,307,900593
2021-08-205755845715811,096,200581
2021-08-195975975805831,537,100583
2021-08-185845985845971,412,400597
2021-08-17579585576580821,700580
2021-08-16580580574578610,800578
2021-08-135805835745831,158,900583
2021-08-125925935805811,134,400581
2021-08-115895915825871,083,100587
2021-08-105975975795821,607,400582
2021-08-065995995875941,468,500594
2021-08-056066125946022,733,400602
2021-08-045746175566075,888,000607
2021-08-03577578572577885,000577
2021-08-025695825685791,171,000579
2021-07-305755765655671,272,200567
2021-07-295785825715791,494,200579
2021-07-285765805685801,707,300580
2021-07-275655795615772,699,400577
2021-07-265645645535551,156,600555
2021-07-215515575475561,522,200556
2021-07-205425465395431,210,400543
2021-07-195545555465491,269,800549
2021-07-165485605455591,881,700559
2021-07-155475575475491,542,200549
2021-07-14539548539546931,000546
2021-07-135395495385471,563,300547
2021-07-125375395335371,925,000537
2021-07-095155215115201,824,000520
2021-07-085235275215211,000,900521
2021-07-07530533527528661,200528
2021-07-06542544540540563,400540
2021-07-05534539532539586,800539
2021-07-02529540528536942,700536
2021-07-01530530523524802,700524
2021-06-30531533528529852,600529
2021-06-29535535528529694,600529
2021-06-28537537531536672,900536
2021-06-25530534530534643,400534
2021-06-24530532527529684,500529
2021-06-23537539530533861,200533
2021-06-225305405275391,225,300539
2021-06-215255255175211,388,700521
2021-06-185375385305351,012,800535
2021-06-17549549541543619,400543
2021-06-16547551545546642,600546
2021-06-155405495385461,046,400546
2021-06-14547548540542624,400542
2021-06-115485485415431,260,100543
2021-06-105505515415471,101,700547
2021-06-095645745595602,027,700560
2021-06-085535625515611,773,300561
2021-06-075475535475481,861,100548
2021-06-045345445345401,726,400540
2021-06-035225345225341,736,700534
2021-06-02508517507516966,400516
2021-06-01511516507514987,000514
2021-05-315085115045071,503,200507
2021-05-285095175085141,578,600514
2021-05-275145155045041,433,300504
2021-05-265095145065111,036,900511
2021-05-255205205125131,225,800513
2021-05-245185265185191,174,700519
2021-05-215205215135161,391,600516
2021-05-20518525517521880,800521
2021-05-195295335235251,134,100525
2021-05-185335355285321,008,400532
2021-05-175225375215322,516,400532
2021-05-145405505155183,358,000518
2021-05-135175585135374,736,400537
2021-05-125255305165241,466,600524
2021-05-115385435275301,404,000530
2021-05-105385435335401,258,300540
2021-05-075325405255352,131,700535
2021-05-065165305155291,952,600529
2021-04-305075145045111,209,500511
2021-04-285055095005051,207,100505
2021-04-275015114985041,577,800504
2021-04-26504507499501959,500501
2021-04-23497504495502800,600502
2021-04-22502505497502930,500502
2021-04-215025044944991,609,300499
2021-04-205195195075081,576,300508
2021-04-19522526519520740,200520
2021-04-16522525517523922,800523
2021-04-155145255135221,502,400522
2021-04-145195215165171,227,800517
2021-04-135325325225221,381,300522
2021-04-12531536526529862,100529
2021-04-095295375285291,535,300529
2021-04-085335335235241,130,800524
2021-04-07525534525533959,300533
2021-04-065315335225251,220,000525
2021-04-055255345235301,177,400530
2021-04-025285325185221,113,000522
2021-04-015325385255271,555,200527
2021-03-315395405325321,853,500532
2021-03-305425505385481,822,300548
2021-03-295665675435483,929,600548
2021-03-265645695595601,770,400560
2021-03-255425615425562,238,300556
2021-03-245565565365392,330,800539
2021-03-235665665595612,071,200561
2021-03-225655705635681,351,900568
2021-03-195645725625672,197,500567
2021-03-185605665565651,421,200565
2021-03-175565615545611,328,200561
2021-03-165605625535591,594,200559
2021-03-155605665585601,537,500560
2021-03-125535605465572,230,300557
2021-03-115565675545561,810,800556
2021-03-105655675495503,499,400550
2021-03-095625735575722,801,300572
2021-03-085485585465522,462,700552
2021-03-055385435295421,859,800542
2021-03-045375465295342,604,500534
2021-03-035235425195412,572,000541
2021-03-025215265155191,813,900519
2021-03-015115195055181,510,900518
2021-02-265155195075072,347,900507
2021-02-255205255125152,640,600515
2021-02-245075185025122,484,300512
2021-02-225005094995021,251,900502
2021-02-194975004954971,289,100497
2021-02-185065074874952,976,200495
2021-02-175045115035061,425,900506
2021-02-165075084975052,377,800505
2021-02-155115135065101,384,500510
2021-02-125195195035062,182,700506
2021-02-105075185025152,422,500515
2021-02-095215305055104,063,500510
2021-02-084985284985126,054,100512
2021-02-054544944524937,411,100493
2021-02-044534574514521,635,900452
2021-02-034424534424532,393,300453
2021-02-024424444394421,181,900442
2021-02-014394454394431,594,400443
2021-01-294454504374372,063,500437
2021-01-284364464354443,207,300444
2021-01-274454474424452,150,400445
2021-01-264354424334411,635,300441
2021-01-254404404324341,534,600434
2021-01-224324394304371,374,000437
2021-01-214294364294331,539,200433
2021-01-204324324254261,516,700426
2021-01-194354384314321,035,300432
2021-01-184384384294312,281,900431
2021-01-154454464404411,370,000441
2021-01-144454474404461,549,700446
2021-01-134414464404451,556,500445
2021-01-124364444344431,735,200443
2021-01-084284364264362,632,600436
2021-01-074274314264282,123,000428
2021-01-064204274194271,530,500427
2021-01-054194214174191,569,400419
2021-01-044284294164211,780,500421

分割・併合履歴 : [1985-09-26]1株→1.08株