2875 東洋水産(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	430	430	420	422	254,000	323.33
1984-12-27	443	445	435	435	150,000	333.30
1984-12-26	427	449	427	440	466,000	337.13
1984-12-25	427	428	425	427	106,000	327.17
1984-12-24	422	425	422	423	92,000	324.10
1984-12-22	422	424	411	411	176,000	314.91
1984-12-21	412	427	412	425	156,000	325.63
1984-12-20	413	415	411	414	57,000	317.21
1984-12-19	419	419	409	409	295,000	313.37
1984-12-18	425	425	420	424	140,000	324.87
1984-12-17	419	427	416	427	35,000	327.17
1984-12-15	415	415	415	415	15,000	317.97
1984-12-14	415	416	410	410	207,000	314.14
1984-12-13	415	419	414	419	75,000	321.04
1984-12-12	415	417	410	411	162,000	314.91
1984-12-11	418	418	417	418	96,000	320.27
1984-12-10	415	419	415	418	81,000	320.27
1984-12-07	419	419	410	412	148,000	315.67
1984-12-06	415	419	415	419	57,000	321.04
1984-12-05	420	420	417	417	129,000	319.50
1984-12-04	420	424	419	420	282,000	321.80
1984-12-03	427	427	426	426	58,000	326.40
1984-12-01	423	423	423	423	6,000	324.10
1984-11-30	410	415	410	415	71,000	317.97
1984-11-29	410	415	410	411	95,000	314.91
1984-11-28	415	415	413	413	83,000	316.44
1984-11-27	415	415	415	415	25,000	317.97
1984-11-26	415	416	415	416	20,000	318.74
1984-11-24	415	416	415	416	33,000	318.74
1984-11-22	415	415	415	415	59,000	317.97
1984-11-21	426	428	424	428	126,000	327.93
1984-11-20	416	430	416	430	83,000	329.46
1984-11-19	418	427	415	415	120,000	317.97
1984-11-17	412	415	411	415	21,000	317.97
1984-11-16	410	411	407	411	75,000	314.91
1984-11-15	400	410	400	410	54,000	314.14
1984-11-14	401	404	400	400	115,000	306.48
1984-11-12	401	401	400	400	6,000	306.48
1984-11-09	404	404	404	404	15,000	309.54
1984-11-08	404	404	404	404	5,000	309.54
1984-11-07	400	400	400	400	13,000	306.48
1984-11-06	401	401	398	398	178,000	304.95
1984-11-05	402	402	401	401	8,000	307.24
1984-11-02	404	404	404	404	16,000	309.54
1984-11-01	405	405	405	405	3,000	310.31
1984-10-31	403	403	401	401	95,000	307.24
1984-10-30	403	405	403	403	19,000	308.78
1984-10-29	403	403	403	403	24,000	308.78
1984-10-27	403	403	401	403	31,000	308.78
1984-10-26	401	403	401	401	10,000	307.24
1984-10-25	400	400	400	400	29,000	306.48
1984-10-24	403	403	400	400	43,000	306.48
1984-10-23	400	405	400	404	47,000	309.54
1984-10-22	400	400	400	400	3,000	306.48
1984-10-20	400	400	400	400	44,000	306.48
1984-10-19	400	405	400	400	32,000	306.48
1984-10-18	399	400	398	400	213,000	306.48
1984-10-17	400	400	399	399	34,000	305.71
1984-10-16	400	401	400	400	82,000	306.48
1984-10-15	400	402	400	400	69,000	306.48
1984-10-12	400	400	400	400	109,000	306.48
1984-10-11	401	402	401	401	19,000	307.24
1984-10-09	401	401	401	401	2,000	307.24
1984-10-08	400	400	400	400	4,000	306.48
1984-10-05	400	400	400	400	8,000	306.48
1984-10-04	400	400	400	400	37,000	306.48
1984-10-03	400	402	400	400	115,000	306.48
1984-10-02	400	400	400	400	45,000	306.48
1984-10-01	401	401	401	401	62,000	307.24
1984-09-29	402	402	402	402	14,000	308.01
1984-09-28	400	402	400	402	33,000	308.01
1984-09-27	401	401	400	400	11,000	306.48
1984-09-26	400	400	400	400	218,000	306.48
1984-09-25	401	402	400	400	45,000	306.48
1984-09-22	400	400	400	400	13,000	306.48
1984-09-21	400	400	400	400	14,000	306.48
1984-09-20	402	402	400	400	7,000	306.48
1984-09-19	400	402	400	402	5,000	308.01
1984-09-18	400	400	399	400	217,000	306.48
1984-09-17	400	400	400	400	4,000	306.48
1984-09-14	400	400	400	400	9,000	306.48
1984-09-13	400	400	400	400	6,000	306.48
1984-09-12	400	400	400	400	23,000	306.48
1984-09-11	400	400	400	400	10,000	306.48
1984-09-10	400	400	400	400	2,000	306.48
1984-09-07	400	400	399	399	45,000	305.71
1984-09-06	408	408	400	400	47,000	306.48
1984-09-05	405	410	405	410	14,000	314.14
1984-09-04	405	405	402	405	3,000	310.31
1984-09-03	401	401	400	400	3,000	306.48
1984-09-01	400	400	400	400	5,000	306.48
1984-08-31	406	406	400	400	12,000	306.48
1984-08-29	403	410	403	405	14,000	310.31
1984-08-28	405	408	405	408	8,000	312.61
1984-08-27	400	405	400	405	14,000	310.31
1984-08-25	400	400	400	400	10,000	306.48
1984-08-23	400	400	400	400	24,000	306.48
1984-08-22	397	397	397	397	7,000	304.18
1984-08-21	398	398	398	398	3,000	304.95
1984-08-17	400	400	400	400	1,000	306.48
1984-08-16	400	400	400	400	6,000	306.48
1984-08-15	400	400	400	400	6,000	306.48
1984-08-10	399	399	399	399	1,000	305.71
1984-08-09	400	400	400	400	2,000	306.48
1984-08-08	398	398	398	398	3,000	304.95
1984-08-07	398	398	398	398	4,000	304.95
1984-08-06	400	400	398	398	2,000	304.95
1984-08-04	395	395	395	395	4,000	302.65
1984-08-03	400	400	400	400	18,000	306.48
1984-08-02	400	400	400	400	1,000	306.48
1984-08-01	400	400	400	400	8,000	306.48
1984-07-31	400	405	400	400	9,000	306.48
1984-07-30	400	400	400	400	16,000	306.48
1984-07-28	395	395	395	395	1,000	302.65
1984-07-27	395	395	395	395	2,000	302.65
1984-07-26	390	390	390	390	1,000	298.82
1984-07-25	395	395	390	390	50,000	298.82
1984-07-24	398	398	390	390	7,000	298.82
1984-07-23	398	398	398	398	1,000	304.95
1984-07-21	398	398	398	398	2,000	304.95
1984-07-20	395	400	395	400	4,000	306.48
1984-07-19	395	395	395	395	2,000	302.65
1984-07-18	395	395	395	395	2,000	302.65
1984-07-17	395	395	395	395	10,000	302.65
1984-07-16	398	398	398	398	4,000	304.95
1984-07-13	400	400	398	398	20,000	304.95
1984-07-12	400	400	400	400	2,000	306.48
1984-07-11	400	400	400	400	8,000	306.48
1984-07-06	400	400	398	398	6,000	304.95
1984-07-04	398	398	398	398	2,000	304.95
1984-07-03	403	403	400	400	28,000	306.48
1984-07-02	401	401	401	401	25,000	307.24
1984-06-29	401	401	401	401	5,000	307.24
1984-06-28	400	400	400	400	1,000	306.48
1984-06-27	400	400	400	400	4,000	306.48
1984-06-26	395	395	395	395	5,000	302.65
1984-06-25	401	401	400	400	24,000	306.48
1984-06-23	401	401	401	401	2,000	307.24
1984-06-22	397	401	397	401	12,000	307.24
1984-06-21	400	400	397	397	10,000	304.18
1984-06-20	395	398	395	398	96,000	304.95
1984-06-19	395	396	395	395	5,000	302.65
1984-06-18	395	395	395	395	2,000	302.65
1984-06-16	396	397	396	397	5,000	304.18
1984-06-15	395	395	395	395	1,000	302.65
1984-06-14	397	398	397	397	4,000	304.18
1984-06-12	398	398	398	398	1,000	304.95
1984-06-08	400	400	400	400	5,000	306.48
1984-06-07	398	399	398	398	4,000	304.95
1984-06-06	398	398	398	398	1,000	304.95
1984-06-04	399	399	399	399	3,000	305.71
1984-06-02	397	397	397	397	3,000	304.18
1984-06-01	395	397	395	397	17,000	304.18
1984-05-31	390	390	390	390	3,000	298.82
1984-05-30	388	395	385	395	6,000	302.65
1984-05-29	390	390	390	390	2,000	298.82
1984-05-28	390	395	390	395	2,000	302.65
1984-05-26	390	390	390	390	1,000	298.82
1984-05-25	390	390	390	390	36,000	298.82
1984-05-24	390	390	390	390	2,000	298.82
1984-05-23	390	395	390	395	6,000	302.65
1984-05-22	390	397	390	395	7,000	302.65
1984-05-21	395	395	395	395	2,000	302.65
1984-05-19	390	391	390	390	11,000	298.82
1984-05-18	393	393	393	393	10,000	301.12
1984-05-17	395	395	395	395	14,000	302.65
1984-05-16	395	395	395	395	3,000	302.65
1984-05-15	395	395	395	395	17,000	302.65
1984-05-14	395	395	395	395	4,000	302.65
1984-05-11	397	397	397	397	12,000	304.18
1984-05-10	398	398	398	398	4,000	304.95
1984-05-09	400	400	398	398	3,000	304.95
1984-05-08	400	400	397	397	4,000	304.18
1984-05-04	400	405	400	405	6,000	310.31
1984-05-02	396	400	396	400	2,000	306.48
1984-05-01	401	401	400	400	3,000	306.48
1984-04-28	401	401	401	401	1,000	307.24
1984-04-27	401	401	401	401	3,000	307.24
1984-04-26	401	401	395	395	3,000	302.65
1984-04-25	401	403	401	402	37,000	308.01
1984-04-24	401	403	401	403	2,000	308.78
1984-04-23	399	403	399	400	5,000	306.48
1984-04-21	398	398	398	398	1,000	304.95
1984-04-20	402	404	402	402	15,000	308.01
1984-04-19	403	404	403	404	14,000	309.54
1984-04-18	403	403	403	403	2,000	308.78
1984-04-17	402	403	402	403	8,000	308.78
1984-04-16	402	405	402	402	5,000	308.01
1984-04-13	405	405	405	405	6,000	310.31
1984-04-12	405	410	405	410	19,000	314.14
1984-04-11	407	414	407	410	9,000	314.14
1984-04-10	415	415	407	407	15,000	311.84
1984-04-09	405	410	405	410	21,000	314.14
1984-04-07	409	409	404	404	15,000	309.54
1984-04-05	401	401	401	401	6,000	307.24
1984-04-04	410	410	400	400	28,000	306.48
1984-04-03	405	410	405	410	24,000	314.14
1984-04-02	405	405	405	405	2,000	310.31
1984-03-31	404	404	404	404	3,000	309.54
1984-03-30	404	404	404	404	2,000	309.54
1984-03-29	401	401	401	401	3,000	307.24
1984-03-28	401	401	401	401	2,000	307.24
1984-03-27	392	404	392	404	19,000	309.54
1984-03-26	391	395	391	391	38,000	299.58
1984-03-23	391	391	391	391	1,000	299.58
1984-03-22	390	391	390	391	31,000	299.58
1984-03-21	395	398	395	398	4,000	304.95
1984-03-19	395	395	395	395	9,000	302.65
1984-03-17	398	398	398	398	2,000	304.95
1984-03-16	400	400	396	396	7,000	303.41
1984-03-15	400	404	400	400	13,000	306.48
1984-03-14	396	400	396	400	6,000	306.48
1984-03-13	390	390	390	390	6,000	298.82
1984-03-09	390	400	390	400	4,000	306.48
1984-03-08	390	391	390	391	5,000	299.58
1984-03-07	390	390	385	390	6,000	298.82
1984-03-06	394	394	394	394	4,000	301.88
1984-03-05	390	390	380	380	12,000	291.15
1984-03-03	391	396	391	396	2,000	303.41
1984-03-02	396	396	390	390	11,000	298.82
1984-03-01	396	396	396	396	2,000	303.41
1984-02-29	400	400	400	400	2,000	306.48
1984-02-27	400	400	400	400	1,000	306.48
1984-02-25	395	395	395	395	25,000	302.65
1984-02-24	396	396	395	395	4,000	302.65
1984-02-23	397	397	397	397	1,000	304.18
1984-02-22	395	400	395	400	13,000	306.48
1984-02-21	396	396	396	396	4,000	303.41
1984-02-20	396	396	396	396	3,000	303.41
1984-02-18	400	400	396	396	5,000	303.41
1984-02-17	400	400	400	400	4,000	306.48
1984-02-16	400	400	400	400	1,000	306.48
1984-02-15	396	396	396	396	1,000	303.41
1984-02-14	397	398	395	395	8,000	302.65
1984-02-10	396	396	396	396	4,000	303.41
1984-02-09	405	405	395	395	19,000	302.65
1984-02-08	405	405	400	400	13,000	306.48
1984-02-07	410	410	410	410	18,000	314.14
1984-02-03	401	404	395	395	18,000	302.65
1984-02-02	405	405	405	405	1,000	310.31
1984-02-01	402	402	400	400	26,000	306.48
1984-01-31	410	410	405	405	17,000	310.31
1984-01-30	404	406	404	406	6,000	311.08
1984-01-28	407	407	401	401	3,000	307.24
1984-01-27	408	408	405	405	13,000	310.31
1984-01-26	410	410	408	408	3,000	312.61
1984-01-25	419	419	410	410	35,000	314.14
1984-01-24	415	419	405	419	16,000	321.04
1984-01-23	425	425	415	420	22,000	321.80
1984-01-19	413	420	413	420	11,000	321.80
1984-01-18	412	412	412	412	4,000	315.67
1984-01-17	411	411	411	411	15,000	314.91
1984-01-13	408	410	408	410	4,000	314.14
1984-01-12	403	403	403	403	17,000	308.78
1984-01-11	408	408	400	403	19,000	308.78
1984-01-10	409	409	408	408	6,000	312.61
1984-01-09	408	408	407	408	5,000	312.61
1984-01-06	405	405	405	405	25,000	310.31
1984-01-05	405	406	405	406	12,000	311.08
1984-01-04	404	404	403	403	2,000	308.78

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