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