2875 東洋水産(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 400 | 400 | 400 | 400 | 18,000 | 306.48 |
| 1983-12-27 | 404 | 404 | 404 | 404 | 5,000 | 309.54 |
| 1983-12-24 | 404 | 404 | 404 | 404 | 8,000 | 309.54 |
| 1983-12-21 | 404 | 404 | 404 | 404 | 2,000 | 309.54 |
| 1983-12-20 | 405 | 405 | 404 | 405 | 6,000 | 310.31 |
| 1983-12-19 | 405 | 405 | 405 | 405 | 6,000 | 310.31 |
| 1983-12-17 | 405 | 405 | 405 | 405 | 7,000 | 310.31 |
| 1983-12-16 | 405 | 405 | 405 | 405 | 6,000 | 310.31 |
| 1983-12-15 | 407 | 407 | 406 | 406 | 11,000 | 311.08 |
| 1983-12-14 | 408 | 408 | 407 | 407 | 16,000 | 311.84 |
| 1983-12-13 | 410 | 410 | 408 | 408 | 7,000 | 312.61 |
| 1983-12-12 | 411 | 411 | 410 | 411 | 8,000 | 314.91 |
| 1983-12-09 | 410 | 410 | 409 | 410 | 21,000 | 314.14 |
| 1983-12-08 | 405 | 407 | 405 | 407 | 6,000 | 311.84 |
| 1983-12-07 | 393 | 400 | 393 | 400 | 5,000 | 306.48 |
| 1983-12-03 | 392 | 393 | 392 | 392 | 12,000 | 300.35 |
| 1983-12-02 | 390 | 390 | 390 | 390 | 3,000 | 298.82 |
| 1983-12-01 | 387 | 387 | 387 | 387 | 3,000 | 296.52 |
| 1983-11-29 | 390 | 390 | 385 | 385 | 5,000 | 294.99 |
| 1983-11-28 | 400 | 400 | 395 | 395 | 10,000 | 302.65 |
| 1983-11-25 | 399 | 399 | 399 | 399 | 22,000 | 305.71 |
| 1983-11-24 | 400 | 400 | 400 | 400 | 15,000 | 306.48 |
| 1983-11-22 | 400 | 400 | 400 | 400 | 13,000 | 306.48 |
| 1983-11-21 | 401 | 401 | 398 | 398 | 10,000 | 304.95 |
| 1983-11-18 | 398 | 400 | 398 | 400 | 6,000 | 306.48 |
| 1983-11-17 | 392 | 392 | 392 | 392 | 1,000 | 300.35 |
| 1983-11-16 | 397 | 397 | 390 | 390 | 6,000 | 298.82 |
| 1983-11-15 | 402 | 402 | 397 | 397 | 32,000 | 304.18 |
| 1983-11-14 | 400 | 402 | 400 | 400 | 73,000 | 306.48 |
| 1983-11-11 | 400 | 400 | 400 | 400 | 3,000 | 306.48 |
| 1983-11-10 | 400 | 400 | 400 | 400 | 3,000 | 306.48 |
| 1983-11-09 | 400 | 400 | 397 | 397 | 7,000 | 304.18 |
| 1983-11-08 | 400 | 400 | 400 | 400 | 5,000 | 306.48 |
| 1983-11-07 | 398 | 400 | 398 | 400 | 3,000 | 306.48 |
| 1983-11-05 | 398 | 398 | 398 | 398 | 1,000 | 304.95 |
| 1983-11-04 | 400 | 400 | 400 | 400 | 1,000 | 306.48 |
| 1983-11-01 | 410 | 410 | 410 | 410 | 3,000 | 314.14 |
| 1983-10-31 | 400 | 402 | 400 | 402 | 6,000 | 308.01 |
| 1983-10-29 | 403 | 403 | 403 | 403 | 1,000 | 308.78 |
| 1983-10-28 | 401 | 402 | 400 | 400 | 15,000 | 306.48 |
| 1983-10-27 | 410 | 410 | 410 | 410 | 6,000 | 314.14 |
| 1983-10-26 | 409 | 409 | 409 | 409 | 1,000 | 313.37 |
| 1983-10-25 | 408 | 410 | 408 | 408 | 36,000 | 312.61 |
| 1983-10-24 | 400 | 404 | 400 | 404 | 6,000 | 309.54 |
| 1983-10-22 | 401 | 402 | 397 | 397 | 29,000 | 304.18 |
| 1983-10-21 | 400 | 400 | 397 | 400 | 60,000 | 306.48 |
| 1983-10-20 | 405 | 408 | 404 | 405 | 33,000 | 310.31 |
| 1983-10-19 | 405 | 405 | 401 | 405 | 12,000 | 310.31 |
| 1983-10-18 | 400 | 400 | 400 | 400 | 4,000 | 306.48 |
| 1983-10-17 | 400 | 400 | 400 | 400 | 6,000 | 306.48 |
| 1983-10-15 | 399 | 399 | 399 | 399 | 1,000 | 305.71 |
| 1983-10-14 | 399 | 399 | 399 | 399 | 4,000 | 305.71 |
| 1983-10-12 | 397 | 397 | 396 | 396 | 8,000 | 303.41 |
| 1983-10-11 | 397 | 397 | 397 | 397 | 4,000 | 304.18 |
| 1983-10-06 | 398 | 398 | 397 | 398 | 3,000 | 304.95 |
| 1983-10-05 | 395 | 397 | 395 | 397 | 3,000 | 304.18 |
| 1983-10-04 | 391 | 391 | 391 | 391 | 1,000 | 299.58 |
| 1983-10-03 | 387 | 389 | 387 | 389 | 2,000 | 298.05 |
| 1983-09-30 | 386 | 386 | 386 | 386 | 11,000 | 295.75 |
| 1983-09-29 | 385 | 385 | 385 | 385 | 19,000 | 294.99 |
| 1983-09-26 | 400 | 400 | 400 | 400 | 56,000 | 306.48 |
| 1983-09-22 | 410 | 410 | 410 | 410 | 5,000 | 314.14 |
| 1983-09-20 | 403 | 403 | 403 | 403 | 1,000 | 308.78 |
| 1983-09-19 | 400 | 400 | 400 | 400 | 2,000 | 306.48 |
| 1983-09-17 | 406 | 406 | 406 | 406 | 1,000 | 311.08 |
| 1983-09-16 | 401 | 401 | 401 | 401 | 1,000 | 307.24 |
| 1983-09-14 | 406 | 406 | 400 | 400 | 13,000 | 306.48 |
| 1983-09-13 | 406 | 406 | 406 | 406 | 4,000 | 311.08 |
| 1983-09-12 | 406 | 406 | 406 | 406 | 1,000 | 311.08 |
| 1983-09-09 | 402 | 402 | 401 | 402 | 8,000 | 308.01 |
| 1983-09-08 | 401 | 401 | 401 | 401 | 6,000 | 307.24 |
| 1983-09-07 | 401 | 401 | 401 | 401 | 5,000 | 307.24 |
| 1983-09-02 | 391 | 391 | 391 | 391 | 4,000 | 299.58 |
| 1983-08-30 | 390 | 390 | 390 | 390 | 1,000 | 298.82 |
| 1983-08-27 | 390 | 390 | 389 | 389 | 3,000 | 298.05 |
| 1983-08-26 | 388 | 389 | 388 | 389 | 2,000 | 298.05 |
| 1983-08-25 | 387 | 387 | 387 | 387 | 18,000 | 296.52 |
| 1983-08-24 | 386 | 386 | 386 | 386 | 7,000 | 295.75 |
| 1983-08-23 | 386 | 386 | 385 | 385 | 7,000 | 294.99 |
| 1983-08-22 | 387 | 387 | 386 | 386 | 5,000 | 295.75 |
| 1983-08-20 | 387 | 387 | 387 | 387 | 2,000 | 296.52 |
| 1983-08-19 | 388 | 388 | 387 | 387 | 4,000 | 296.52 |
| 1983-08-17 | 389 | 389 | 386 | 386 | 14,000 | 295.75 |
| 1983-08-15 | 389 | 389 | 387 | 387 | 5,000 | 296.52 |
| 1983-08-12 | 387 | 387 | 387 | 387 | 1,000 | 296.52 |
| 1983-08-11 | 387 | 387 | 386 | 386 | 2,000 | 295.75 |
| 1983-08-10 | 386 | 386 | 386 | 386 | 3,000 | 295.75 |
| 1983-08-09 | 390 | 390 | 390 | 390 | 4,000 | 298.82 |
| 1983-08-08 | 391 | 391 | 391 | 391 | 1,000 | 299.58 |
| 1983-08-05 | 391 | 391 | 391 | 391 | 1,000 | 299.58 |
| 1983-08-03 | 388 | 390 | 387 | 388 | 6,000 | 297.28 |
| 1983-08-02 | 387 | 387 | 387 | 387 | 5,000 | 296.52 |
| 1983-08-01 | 392 | 392 | 385 | 385 | 18,000 | 294.99 |
| 1983-07-30 | 397 | 397 | 397 | 397 | 1,000 | 304.18 |
| 1983-07-29 | 398 | 398 | 398 | 398 | 2,000 | 304.95 |
| 1983-07-28 | 400 | 400 | 400 | 400 | 3,000 | 306.48 |
| 1983-07-27 | 398 | 400 | 398 | 400 | 11,000 | 306.48 |
| 1983-07-26 | 400 | 400 | 400 | 400 | 6,000 | 306.48 |
| 1983-07-25 | 400 | 401 | 400 | 401 | 28,000 | 307.24 |
| 1983-07-23 | 399 | 399 | 399 | 399 | 1,000 | 305.71 |
| 1983-07-22 | 398 | 399 | 398 | 398 | 6,000 | 304.95 |
| 1983-07-21 | 406 | 406 | 398 | 398 | 8,000 | 304.95 |
| 1983-07-18 | 406 | 406 | 406 | 406 | 2,000 | 311.08 |
| 1983-07-13 | 410 | 410 | 406 | 406 | 4,000 | 311.08 |
| 1983-07-12 | 410 | 410 | 410 | 410 | 3,000 | 314.14 |
| 1983-07-11 | 410 | 410 | 410 | 410 | 5,000 | 314.14 |
| 1983-07-09 | 411 | 411 | 410 | 410 | 3,000 | 314.14 |
| 1983-07-08 | 410 | 410 | 410 | 410 | 7,000 | 314.14 |
| 1983-07-07 | 410 | 410 | 410 | 410 | 7,000 | 314.14 |
| 1983-07-05 | 410 | 410 | 410 | 410 | 4,000 | 314.14 |
| 1983-07-04 | 410 | 410 | 410 | 410 | 16,000 | 314.14 |
| 1983-07-01 | 410 | 410 | 410 | 410 | 11,000 | 314.14 |
| 1983-06-30 | 410 | 410 | 409 | 410 | 14,000 | 314.14 |
| 1983-06-29 | 409 | 410 | 409 | 409 | 7,000 | 313.37 |
| 1983-06-28 | 409 | 409 | 409 | 409 | 6,000 | 313.37 |
| 1983-06-25 | 410 | 410 | 410 | 410 | 20,000 | 314.14 |
| 1983-06-23 | 410 | 410 | 410 | 410 | 5,000 | 314.14 |
| 1983-06-22 | 410 | 410 | 410 | 410 | 2,000 | 314.14 |
| 1983-06-21 | 410 | 410 | 410 | 410 | 8,000 | 314.14 |
| 1983-06-20 | 410 | 410 | 410 | 410 | 48,000 | 314.14 |
| 1983-06-15 | 410 | 410 | 410 | 410 | 3,000 | 314.14 |
| 1983-06-14 | 410 | 410 | 410 | 410 | 1,000 | 314.14 |
| 1983-06-13 | 410 | 410 | 410 | 410 | 6,000 | 314.14 |
| 1983-06-08 | 418 | 419 | 418 | 419 | 4,000 | 321.04 |
| 1983-06-07 | 420 | 420 | 420 | 420 | 6,000 | 321.80 |
| 1983-06-02 | 426 | 431 | 426 | 426 | 12,000 | 326.40 |
| 1983-06-01 | 420 | 422 | 420 | 422 | 12,000 | 323.33 |
| 1983-05-31 | 405 | 410 | 405 | 410 | 15,000 | 314.14 |
| 1983-05-30 | 401 | 401 | 400 | 401 | 7,000 | 307.24 |
| 1983-05-26 | 405 | 405 | 400 | 400 | 28,000 | 306.48 |
| 1983-05-24 | 405 | 405 | 405 | 405 | 3,000 | 310.31 |
| 1983-05-20 | 400 | 405 | 400 | 400 | 12,000 | 306.48 |
| 1983-05-19 | 405 | 405 | 405 | 405 | 8,000 | 310.31 |
| 1983-05-18 | 400 | 400 | 400 | 400 | 7,000 | 306.48 |
| 1983-05-17 | 405 | 405 | 405 | 405 | 3,000 | 310.31 |
| 1983-05-16 | 405 | 405 | 405 | 405 | 2,000 | 310.31 |
| 1983-05-14 | 406 | 406 | 406 | 406 | 1,000 | 311.08 |
| 1983-05-13 | 405 | 405 | 405 | 405 | 7,000 | 310.31 |
| 1983-05-12 | 406 | 406 | 405 | 405 | 3,000 | 310.31 |
| 1983-05-11 | 405 | 405 | 405 | 405 | 3,000 | 310.31 |
| 1983-05-10 | 404 | 405 | 404 | 405 | 6,000 | 310.31 |
| 1983-05-09 | 404 | 405 | 404 | 405 | 9,000 | 310.31 |
| 1983-05-06 | 405 | 405 | 405 | 405 | 3,000 | 310.31 |
| 1983-05-04 | 405 | 405 | 405 | 405 | 5,000 | 310.31 |
| 1983-05-02 | 401 | 405 | 400 | 405 | 4,000 | 310.31 |
| 1983-04-28 | 405 | 405 | 400 | 400 | 2,000 | 306.48 |
| 1983-04-27 | 400 | 401 | 400 | 401 | 2,000 | 307.24 |
| 1983-04-26 | 405 | 405 | 405 | 405 | 5,000 | 310.31 |
| 1983-04-25 | 400 | 405 | 400 | 400 | 59,000 | 306.48 |
| 1983-04-23 | 405 | 405 | 405 | 405 | 12,000 | 310.31 |
| 1983-04-22 | 405 | 406 | 405 | 405 | 8,000 | 310.31 |
| 1983-04-21 | 405 | 410 | 405 | 410 | 8,000 | 314.14 |
| 1983-04-20 | 405 | 405 | 405 | 405 | 1,000 | 310.31 |
| 1983-04-19 | 400 | 400 | 400 | 400 | 4,000 | 306.48 |
| 1983-04-18 | 405 | 405 | 400 | 405 | 7,000 | 310.31 |
| 1983-04-15 | 403 | 405 | 400 | 405 | 11,000 | 310.31 |
| 1983-04-14 | 405 | 405 | 404 | 404 | 19,000 | 309.54 |
| 1983-04-13 | 408 | 409 | 405 | 405 | 40,000 | 310.31 |
| 1983-04-11 | 408 | 408 | 408 | 408 | 7,000 | 312.61 |
| 1983-04-07 | 410 | 410 | 408 | 408 | 3,000 | 312.61 |
| 1983-04-06 | 410 | 410 | 410 | 410 | 2,000 | 314.14 |
| 1983-04-04 | 419 | 419 | 419 | 419 | 1,000 | 321.04 |
| 1983-03-31 | 410 | 420 | 410 | 420 | 4,000 | 321.80 |
| 1983-03-30 | 410 | 415 | 410 | 410 | 3,000 | 314.14 |
| 1983-03-29 | 406 | 406 | 406 | 406 | 1,000 | 311.08 |
| 1983-03-28 | 411 | 412 | 411 | 411 | 9,000 | 314.91 |
| 1983-03-26 | 415 | 418 | 415 | 415 | 6,000 | 317.97 |
| 1983-03-25 | 410 | 415 | 410 | 410 | 46,000 | 314.14 |
| 1983-03-24 | 411 | 415 | 410 | 411 | 36,000 | 314.91 |
| 1983-03-23 | 409 | 410 | 409 | 410 | 5,000 | 314.14 |
| 1983-03-22 | 407 | 408 | 407 | 408 | 12,000 | 312.61 |
| 1983-03-18 | 408 | 408 | 408 | 408 | 23,000 | 312.61 |
| 1983-03-17 | 408 | 408 | 408 | 408 | 15,000 | 312.61 |
| 1983-03-16 | 417 | 417 | 417 | 417 | 1,000 | 319.50 |
| 1983-03-15 | 415 | 417 | 410 | 417 | 34,000 | 319.50 |
| 1983-03-12 | 418 | 418 | 418 | 418 | 1,000 | 320.27 |
| 1983-03-11 | 410 | 415 | 409 | 415 | 33,000 | 317.97 |
| 1983-03-10 | 409 | 410 | 409 | 410 | 2,000 | 314.14 |
| 1983-03-09 | 408 | 410 | 408 | 409 | 19,000 | 313.37 |
| 1983-03-04 | 410 | 410 | 408 | 408 | 7,000 | 312.61 |
| 1983-03-03 | 415 | 415 | 415 | 415 | 5,000 | 317.97 |
| 1983-03-02 | 410 | 415 | 410 | 415 | 8,000 | 317.97 |
| 1983-03-01 | 408 | 408 | 408 | 408 | 3,000 | 312.61 |
| 1983-02-26 | 408 | 408 | 408 | 408 | 1,000 | 312.61 |
| 1983-02-25 | 408 | 408 | 408 | 408 | 27,000 | 312.61 |
| 1983-02-24 | 410 | 410 | 410 | 410 | 4,000 | 314.14 |
| 1983-02-23 | 408 | 410 | 408 | 410 | 13,000 | 314.14 |
| 1983-02-22 | 410 | 410 | 410 | 410 | 2,000 | 314.14 |
| 1983-02-21 | 412 | 412 | 410 | 410 | 12,000 | 314.14 |
| 1983-02-18 | 410 | 412 | 410 | 412 | 15,000 | 315.67 |
| 1983-02-17 | 410 | 410 | 410 | 410 | 3,000 | 314.14 |
| 1983-02-16 | 410 | 410 | 410 | 410 | 3,000 | 314.14 |
| 1983-02-15 | 415 | 415 | 410 | 410 | 4,000 | 314.14 |
| 1983-02-14 | 415 | 415 | 415 | 415 | 2,000 | 317.97 |
| 1983-02-12 | 415 | 415 | 415 | 415 | 5,000 | 317.97 |
| 1983-02-10 | 418 | 418 | 418 | 418 | 2,000 | 320.27 |
| 1983-02-09 | 410 | 415 | 410 | 415 | 9,000 | 317.97 |
| 1983-02-08 | 410 | 410 | 410 | 410 | 6,000 | 314.14 |
| 1983-02-07 | 410 | 410 | 410 | 410 | 2,000 | 314.14 |
| 1983-02-05 | 415 | 415 | 410 | 410 | 4,000 | 314.14 |
| 1983-02-04 | 410 | 414 | 410 | 414 | 13,000 | 317.21 |
| 1983-02-03 | 410 | 410 | 410 | 410 | 4,000 | 314.14 |
| 1983-02-02 | 408 | 408 | 408 | 408 | 1,000 | 312.61 |
| 1983-02-01 | 409 | 409 | 409 | 409 | 2,000 | 313.37 |
| 1983-01-31 | 404 | 407 | 403 | 407 | 15,000 | 311.84 |
| 1983-01-29 | 404 | 404 | 404 | 404 | 6,000 | 309.54 |
| 1983-01-28 | 404 | 404 | 404 | 404 | 5,000 | 309.54 |
| 1983-01-27 | 404 | 404 | 404 | 404 | 7,000 | 309.54 |
| 1983-01-26 | 408 | 408 | 408 | 408 | 1,000 | 312.61 |
| 1983-01-25 | 408 | 408 | 408 | 408 | 39,000 | 312.61 |
| 1983-01-21 | 408 | 408 | 408 | 408 | 1,000 | 312.61 |
| 1983-01-20 | 413 | 413 | 408 | 408 | 4,000 | 312.61 |
| 1983-01-19 | 412 | 412 | 412 | 412 | 11,000 | 315.67 |
| 1983-01-17 | 413 | 414 | 413 | 414 | 7,000 | 317.21 |
| 1983-01-14 | 415 | 415 | 410 | 413 | 19,000 | 316.44 |
| 1983-01-13 | 416 | 416 | 415 | 415 | 3,000 | 317.97 |
| 1983-01-12 | 416 | 416 | 416 | 416 | 13,000 | 318.74 |
| 1983-01-11 | 415 | 416 | 415 | 416 | 12,000 | 318.74 |
| 1983-01-10 | 410 | 415 | 410 | 410 | 5,000 | 314.14 |
| 1983-01-08 | 413 | 413 | 411 | 411 | 6,000 | 314.91 |
| 1983-01-07 | 414 | 415 | 414 | 415 | 15,000 | 317.97 |
| 1983-01-06 | 414 | 414 | 413 | 413 | 5,000 | 316.44 |
| 1983-01-05 | 414 | 414 | 414 | 414 | 1,000 | 317.21 |
| 1983-01-04 | 413 | 413 | 413 | 413 | 5,000 | 316.44 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
