2875 東洋水産(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	657	660	650	650	44,000	498.03
1985-12-27	649	660	649	660	14,000	505.69
1985-12-26	646	650	646	650	17,000	498.03
1985-12-25	646	650	646	646	32,000	494.96
1985-12-24	645	650	642	642	28,000	491.90
1985-12-23	642	655	642	642	33,000	491.90
1985-12-21	652	652	652	652	8,000	499.56
1985-12-20	650	656	622	622	55,000	476.57
1985-12-19	657	660	650	656	39,000	502.62
1985-12-18	656	664	655	656	55,000	502.62
1985-12-17	659	659	650	655	16,000	501.86
1985-12-16	659	659	649	649	38,000	497.26
1985-12-13	649	660	641	660	39,000	505.69
1985-12-12	655	659	650	650	35,000	498.03
1985-12-11	653	663	653	663	64,000	507.99
1985-12-10	659	670	650	650	68,000	498.03
1985-12-09	650	659	648	659	25,000	504.92
1985-12-07	659	659	647	647	19,000	495.73
1985-12-06	655	660	650	655	88,000	501.86
1985-12-05	674	674	656	656	89,000	502.62
1985-12-04	648	678	648	672	539,000	514.88
1985-12-03	639	645	630	640	180,000	490.37
1985-12-02	630	650	629	629	96,000	481.94
1985-11-30	620	636	619	634	67,000	485.77
1985-11-29	616	625	615	618	54,000	473.51
1985-11-28	612	625	608	613	98,000	469.68
1985-11-27	609	610	603	608	37,000	465.85
1985-11-26	623	623	600	600	69,000	459.72
1985-11-25	612	624	610	618	129,000	473.51
1985-11-22	606	609	600	602	66,000	461.25
1985-11-21	610	612	605	610	42,000	467.38
1985-11-20	629	629	616	620	82,000	475.04
1985-11-19	644	645	620	620	130,000	475.04
1985-11-18	649	659	640	645	674,000	494.20
1985-11-16	615	650	615	645	377,000	494.20
1985-11-15	586	610	585	605	180,000	463.55
1985-11-14	584	585	581	585	31,000	448.22
1985-11-13	576	584	576	584	27,000	447.46
1985-11-12	585	585	580	580	26,000	444.39
1985-11-11	570	585	570	582	39,000	445.93
1985-11-08	567	580	567	571	27,000	437.50
1985-11-07	575	580	567	574	18,000	439.80
1985-11-06	579	579	574	574	12,000	439.80
1985-11-05	570	585	570	582	37,000	445.93
1985-11-02	570	570	567	567	14,000	434.43
1985-11-01	570	578	567	567	30,000	434.43
1985-10-31	566	568	566	567	14,000	434.43
1985-10-30	565	571	565	570	55,000	436.73
1985-10-29	561	570	561	565	7,000	432.90
1985-10-28	575	575	560	560	18,000	429.07
1985-10-26	567	568	564	564	12,000	432.13
1985-10-25	570	575	568	568	30,000	435.20
1985-10-24	562	582	562	579	52,000	443.63
1985-10-23	561	569	561	569	4,000	435.97
1985-10-22	570	570	552	552	129,000	422.94
1985-10-21	570	570	570	570	1,000	436.73
1985-10-19	561	561	550	560	81,000	429.07
1985-10-18	570	570	561	561	43,000	429.84
1985-10-17	571	580	560	560	23,000	429.07
1985-10-16	571	576	571	571	24,000	437.50
1985-10-15	586	586	571	571	44,000	437.50
1985-10-14	578	585	578	581	21,000	445.16
1985-10-11	580	585	578	578	51,000	442.86
1985-10-09	580	588	571	588	13,000	450.52
1985-10-08	595	595	580	580	37,000	444.39
1985-10-07	590	599	588	588	81,000	450.52
1985-10-05	585	600	580	599	115,000	458.95
1985-10-04	554	584	554	581	123,000	445.16
1985-10-03	550	555	550	554	35,000	424.47
1985-10-02	547	550	546	550	7,000	421.41
1985-10-01	550	550	545	550	40,000	421.41
1985-09-30	570	570	551	551	19,000	422.17
1985-09-28	570	575	556	556	21,000	426.01
1985-09-27	561	579	561	579	4,000	443.63
1985-09-26	568	568	550	555	31,000	425.24
1985-09-25	558	580	558	572	62,000	438.26
1985-09-24	550	568	550	568	24,000	435.20
1985-09-21	550	554	550	550	12,000	421.41
1985-09-20	545	560	545	548	31,000	419.88
1985-09-19	550	553	545	545	27,000	417.58
1985-09-18	541	550	540	550	56,000	421.41
1985-09-17	557	557	543	545	25,000	417.58
1985-09-13	551	559	548	559	86,000	428.30
1985-09-12	551	560	551	551	19,000	422.17
1985-09-11	551	558	551	558	21,000	427.54
1985-09-10	550	551	542	550	27,000	421.41
1985-09-09	575	575	560	560	46,000	429.07
1985-09-07	565	570	560	570	61,000	436.73
1985-09-06	560	560	550	560	44,000	429.07
1985-09-05	560	565	550	564	97,000	432.13
1985-09-04	575	580	565	565	56,000	432.90
1985-09-03	580	594	575	575	112,000	440.56
1985-09-02	586	599	580	580	81,000	444.39
1985-08-31	570	575	565	575	43,000	440.56
1985-08-30	598	599	560	560	149,000	429.07
1985-08-29	603	608	588	588	344,000	450.52
1985-08-28	580	630	579	613	1,241,999	469.68
1985-08-27	540	555	538	555	140,000	425.24
1985-08-26	556	558	541	546	136,000	418.34
1985-08-24	547	568	547	550	405,000	421.41
1985-08-23	508	529	508	529	76,000	405.32
1985-08-22	520	520	508	515	30,000	394.59
1985-08-21	510	520	510	520	85,000	398.42
1985-08-20	520	520	512	512	55,000	392.29
1985-08-19	509	529	509	529	35,000	405.32
1985-08-17	491	500	491	500	21,000	383.10
1985-08-16	490	490	490	490	4,000	375.44
1985-08-14	500	500	500	500	19,000	383.10
1985-08-13	500	500	500	500	13,000	383.10
1985-08-12	488	500	488	500	22,000	383.10
1985-08-09	491	491	488	489	26,000	374.67
1985-08-08	489	491	486	491	51,000	376.20
1985-08-07	492	495	492	492	5,000	376.97
1985-08-06	491	495	491	495	9,000	379.27
1985-08-05	495	495	491	491	8,000	376.20
1985-08-03	495	495	491	491	9,000	376.20
1985-08-02	492	495	491	491	15,000	376.20
1985-08-01	492	492	492	492	18,000	376.97
1985-07-31	490	490	488	490	107,000	375.44
1985-07-30	492	492	492	492	33,000	376.97
1985-07-29	490	492	490	492	19,000	376.97
1985-07-27	490	495	490	495	13,000	379.27
1985-07-26	490	491	490	490	35,000	375.44
1985-07-25	493	494	490	490	76,000	375.44
1985-07-24	491	495	491	493	17,000	377.73
1985-07-23	495	495	491	491	60,000	376.20
1985-07-22	493	496	493	495	37,000	379.27
1985-07-20	490	492	490	491	25,000	376.20
1985-07-19	492	493	492	492	25,000	376.97
1985-07-18	497	497	492	492	30,000	376.97
1985-07-17	499	499	495	498	24,000	381.57
1985-07-16	491	500	491	500	51,000	383.10
1985-07-15	490	494	490	491	19,000	376.20
1985-07-12	492	500	491	491	45,000	376.20
1985-07-11	495	495	491	491	22,000	376.20
1985-07-10	495	500	495	496	46,000	380.03
1985-07-09	493	500	493	497	49,000	380.80
1985-07-08	500	500	495	495	29,000	379.27
1985-07-06	495	495	495	495	33,000	379.27
1985-07-05	500	500	495	495	39,000	379.27
1985-07-04	500	504	497	497	46,000	380.80
1985-07-03	504	504	491	500	65,000	383.10
1985-07-02	503	508	503	504	35,000	386.16
1985-07-01	519	520	510	518	44,000	396.89
1985-06-29	505	526	505	523	56,000	400.72
1985-06-28	498	508	498	505	65,000	386.93
1985-06-27	498	500	498	498	47,000	381.57
1985-06-26	491	495	490	490	42,000	375.44
1985-06-25	491	492	491	491	36,000	376.20
1985-06-24	491	497	490	492	37,000	376.97
1985-06-22	495	498	495	495	13,000	379.27
1985-06-21	494	494	490	490	91,000	375.44
1985-06-20	495	499	492	492	146,000	376.97
1985-06-19	495	498	492	498	19,000	381.57
1985-06-18	491	499	490	491	63,000	376.20
1985-06-17	492	496	491	496	8,000	380.03
1985-06-15	491	498	491	491	43,000	376.20
1985-06-14	491	500	491	491	79,000	376.20
1985-06-13	509	515	490	490	244,000	375.44
1985-06-12	505	518	505	509	298,000	389.99
1985-06-11	525	535	520	535	447,000	409.92
1985-06-10	499	529	499	516	466,000	395.36
1985-06-07	490	502	490	499	210,000	382.33
1985-06-06	490	492	487	489	176,000	374.67
1985-06-05	487	490	487	490	32,000	375.44
1985-06-04	487	487	485	485	31,000	371.61
1985-06-03	495	495	490	490	104,000	375.44
1985-06-01	490	495	490	495	79,000	379.27
1985-05-31	489	490	489	490	69,000	375.44
1985-05-30	486	490	486	490	80,000	375.44
1985-05-29	486	489	485	485	102,000	371.61
1985-05-28	480	495	480	486	113,000	372.37
1985-05-27	473	479	471	479	41,000	367.01
1985-05-25	470	475	470	474	41,000	363.18
1985-05-24	470	471	470	470	38,000	360.11
1985-05-23	472	472	470	470	8,000	360.11
1985-05-22	473	479	470	470	89,000	360.11
1985-05-21	465	472	465	472	90,000	361.64
1985-05-20	460	465	460	465	28,000	356.28
1985-05-18	460	460	460	460	3,000	352.45
1985-05-17	460	465	458	465	84,000	356.28
1985-05-16	460	465	460	465	88,000	356.28
1985-05-15	461	462	458	460	61,000	352.45
1985-05-14	460	465	460	462	22,000	353.98
1985-05-13	463	463	460	460	21,000	352.45
1985-05-10	469	469	460	460	34,000	352.45
1985-05-09	460	469	460	469	37,000	359.35
1985-05-08	463	470	460	470	30,000	360.11
1985-05-07	460	463	460	463	35,000	354.75
1985-05-04	458	460	458	460	24,000	352.45
1985-05-02	458	458	454	458	53,000	350.92
1985-05-01	458	458	454	454	65,000	347.85
1985-04-30	454	460	453	453	22,000	347.09
1985-04-27	452	455	452	452	8,000	346.32
1985-04-26	458	467	451	451	62,000	345.55
1985-04-25	451	455	451	454	60,000	347.85
1985-04-24	455	455	450	451	82,000	345.55
1985-04-23	454	455	450	455	32,000	348.62
1985-04-22	460	460	455	455	79,000	348.62
1985-04-20	455	458	455	458	24,000	350.92
1985-04-19	450	454	450	453	23,000	347.09
1985-04-18	452	455	450	450	46,000	344.79
1985-04-17	455	455	451	451	36,000	345.55
1985-04-16	463	467	459	459	47,000	351.68
1985-04-15	458	461	458	461	9,000	353.22
1985-04-12	461	461	456	456	7,000	349.39
1985-04-11	460	463	460	460	34,000	352.45
1985-04-10	462	465	455	455	17,000	348.62
1985-04-09	456	470	456	470	30,000	360.11
1985-04-08	465	466	455	464	12,000	355.52
1985-04-06	469	470	467	467	10,000	357.81
1985-04-05	469	480	463	470	150,000	360.11
1985-04-04	454	470	454	470	53,000	360.11
1985-04-03	457	457	455	455	25,000	348.62
1985-04-02	454	460	454	460	36,000	352.45
1985-04-01	455	455	455	455	2,000	348.62
1985-03-29	454	455	454	454	21,000	347.85
1985-03-28	453	453	453	453	5,000	347.09
1985-03-27	461	461	453	453	14,000	347.09
1985-03-26	453	470	453	465	34,000	356.28
1985-03-25	453	453	450	450	88,000	344.79
1985-03-23	458	458	453	453	4,000	347.09
1985-03-22	450	465	450	453	56,000	347.09
1985-03-20	449	449	448	448	12,000	343.26
1985-03-19	449	450	448	448	62,000	343.26
1985-03-18	449	450	449	449	24,000	344.02
1985-03-16	450	450	449	449	12,000	344.02
1985-03-15	449	450	449	450	76,000	344.79
1985-03-14	451	455	451	451	21,000	345.55
1985-03-13	451	451	450	450	175,000	344.79
1985-03-12	450	456	450	456	28,000	349.39
1985-03-11	450	450	450	450	58,000	344.79
1985-03-08	451	451	450	450	126,000	344.79
1985-03-07	452	452	451	451	15,000	345.55
1985-03-06	452	453	451	453	25,000	347.09
1985-03-05	455	455	451	452	33,000	346.32
1985-03-04	453	453	453	453	12,000	347.09
1985-03-02	451	451	451	451	73,000	345.55
1985-03-01	450	451	450	451	91,000	345.55
1985-02-28	455	460	450	450	44,000	344.79
1985-02-27	461	461	455	455	96,000	348.62
1985-02-26	461	469	461	469	49,000	359.35
1985-02-25	470	470	465	470	56,000	360.11
1985-02-23	465	470	462	470	29,000	360.11
1985-02-22	462	465	460	460	76,000	352.45
1985-02-21	463	477	462	465	129,000	356.28
1985-02-20	459	465	459	465	73,000	356.28
1985-02-19	460	465	459	459	74,000	351.68
1985-02-18	455	468	455	461	33,000	353.22
1985-02-16	453	455	453	455	76,000	348.62
1985-02-15	452	458	452	452	40,000	346.32
1985-02-14	452	455	450	451	84,000	345.55
1985-02-13	453	459	452	452	55,000	346.32
1985-02-12	455	460	455	455	53,000	348.62
1985-02-08	460	465	450	458	109,000	350.92
1985-02-07	474	474	460	460	109,000	352.45
1985-02-06	471	488	470	477	270,000	365.48
1985-02-05	479	504	472	472	745,000	361.64
1985-02-04	461	477	458	477	273,000	365.48
1985-02-02	455	464	455	456	66,000	349.39
1985-02-01	443	460	443	450	161,000	344.79
1985-01-31	450	450	440	443	63,000	339.43
1985-01-30	444	450	442	447	78,000	342.49
1985-01-29	445	445	443	444	56,000	340.19
1985-01-28	444	448	442	442	23,000	338.66
1985-01-26	449	449	444	444	29,000	340.19
1985-01-25	448	448	444	446	108,000	341.72
1985-01-24	443	444	443	444	49,000	340.19
1985-01-23	444	445	441	442	150,000	338.66
1985-01-22	453	453	445	450	130,000	344.79
1985-01-21	460	466	453	455	143,000	348.62
1985-01-19	470	475	466	466	179,000	357.05
1985-01-18	452	482	450	480	689,000	367.77
1985-01-17	444	450	440	447	162,000	342.49
1985-01-16	444	444	440	443	93,000	339.43
1985-01-14	438	440	437	440	114,000	337.13
1985-01-11	435	440	430	440	89,000	337.13
1985-01-10	442	443	435	440	139,000	337.13
1985-01-09	444	444	438	443	273,000	339.43
1985-01-08	430	450	430	444	287,000	340.19
1985-01-07	430	435	428	432	98,000	331
1985-01-05	425	433	425	432	42,000	331
1985-01-04	425	425	425	425	75,000	325.63

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