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
2021-04-16522525517523922,800523
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