2875 東洋水産(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,0301,0301,0301,03014,000936.36
1987-12-251,0601,0701,0601,07027,000972.73
1987-12-241,0501,1001,0501,08018,000981.82
1987-12-231,0801,0801,0601,06034,000963.64
1987-12-221,0801,0901,0801,08020,000981.82
1987-12-211,1001,1001,0801,10072,0001,000
1987-12-181,0701,1201,0701,12093,0001,018.18
1987-12-171,0801,0801,0701,07046,000972.73
1987-12-161,0501,0801,0501,05038,000954.55
1987-12-151,0601,0801,0501,0505,000954.55
1987-12-141,0701,0701,0601,06023,000963.64
1987-12-111,0801,0801,0501,05011,000954.55
1987-12-101,1001,1001,0501,06069,000963.64
1987-12-091,0301,1001,0301,100105,0001,000
1987-12-081,0301,0301,0001,03042,000936.36
1987-12-071,0101,0301,0101,0303,000936.36
1987-12-051,0001,0301,0001,03016,000936.36
1987-12-041,0401,0401,0101,01038,000918.18
1987-12-031,0501,0501,0301,03018,000936.36
1987-12-021,0001,1009991,060171,000963.64
1987-12-011,0001,0009951,0008,000909.09
1987-11-301,0001,0009991,00014,000909.09
1987-11-281,0001,0001,0001,0008,000909.09
1987-11-271,0201,0301,0101,03016,000936.36
1987-11-261,0101,01099599514,000904.55
1987-11-251,0101,0201,0001,02058,000927.27
1987-11-249911,00099199344,000902.73
1987-11-2099199999099027,000900
1987-11-191,0001,00099099153,000900.91
1987-11-189911,0009911,00042,000909.09
1987-11-179961,00099099033,000900
1987-11-1699099098999022,000900
1987-11-139801,0309801,03094,000936.36
1987-11-1298199097999017,000900
1987-11-1199099098098074,000890.91
1987-11-101,0001,0209801,020137,000927.27
1987-11-091,0101,0301,0001,03025,000936.36
1987-11-071,0101,0101,0001,00063,000909.09
1987-11-061,0101,0301,0101,03062,000936.36
1987-11-051,0101,0201,0001,01061,000918.18
1987-11-041,0201,0201,0101,02030,000927.27
1987-11-021,0101,0301,0101,02056,000927.27
1987-10-311,0001,0101,0001,00034,000909.09
1987-10-309951,02099599521,000904.55
1987-10-291,0301,030990990191,000900
1987-10-281,0301,0501,0301,03067,000936.36
1987-10-271,0001,0401,0001,03039,000936.36
1987-10-261,0401,0509901,050260,000954.55
1987-10-241,0201,0501,0201,03038,000936.36
1987-10-231,0501,0901,0501,050133,000954.55
1987-10-221,0601,1201,0601,10070,0001,000
1987-10-211,0401,0901,0201,040214,000945.46
1987-10-201,0001,0001,0001,00018,000909.09
1987-10-191,2001,2001,1901,200115,0001,090.91
1987-10-161,2001,2301,2001,21064,0001,100
1987-10-151,2001,2401,1901,19088,0001,081.82
1987-10-141,2201,2201,1901,200439,0001,090.91
1987-10-131,1801,2101,1801,21077,0001,100
1987-10-121,2401,2501,2201,22020,0001,109.09
1987-10-091,2201,2301,2101,21045,0001,100
1987-10-081,2501,2601,2101,220153,0001,109.09
1987-10-071,2401,2701,2401,26042,0001,145.45
1987-10-061,2501,2601,2401,25069,0001,136.36
1987-10-051,2601,2801,2501,25075,0001,136.36
1987-10-031,2501,2501,2401,25021,0001,136.36
1987-10-021,2401,2501,2301,250107,0001,136.36
1987-10-011,2401,2501,2301,230103,0001,118.18
1987-09-301,2201,2201,2201,22057,0001,109.09
1987-09-291,1801,2201,1801,18066,0001,072.73
1987-09-281,2001,2001,2001,2008,0001,090.91
1987-09-261,2001,2001,1901,19019,0001,081.82
1987-09-251,2001,2201,2001,22077,0001,109.09
1987-09-241,2001,2201,1801,220131,0001,109.09
1987-09-221,2001,2101,2001,21091,0001,100
1987-09-211,2001,2001,1901,19039,0001,081.82
1987-09-181,2001,2001,1901,19089,0001,081.82
1987-09-171,1801,2001,1801,190100,0001,081.82
1987-09-161,2001,2001,1801,18024,0001,072.73
1987-09-141,2101,2401,2101,220120,0001,109.09
1987-09-111,1901,2401,1901,24099,0001,127.27
1987-09-101,1801,1901,1801,180160,0001,072.73
1987-09-091,2001,2001,1701,17070,0001,063.64
1987-09-081,1901,2101,1901,19096,0001,081.82
1987-09-071,2001,2001,1901,19049,0001,081.82
1987-09-051,2201,2201,1901,19037,0001,081.82
1987-09-041,2101,2201,2001,20054,0001,090.91
1987-09-031,2201,2301,1901,190170,0001,081.82
1987-09-021,2301,2401,2101,230103,0001,118.18
1987-09-011,2001,2101,1701,210142,0001,100
1987-08-311,1901,2001,1901,20039,0001,090.91
1987-08-281,2201,2301,1901,23093,0001,118.18
1987-08-271,1901,2301,1901,220284,0001,109.09
1987-08-261,1801,2301,1701,230124,0001,118.18
1987-08-251,1901,2001,1901,19052,0001,081.82
1987-08-241,2001,2001,1901,20056,0001,090.91
1987-08-221,2001,2001,1901,20043,0001,090.91
1987-08-211,2001,2001,1801,20039,0001,090.91
1987-08-201,1801,2001,1801,2005,0001,090.91
1987-08-191,1901,2001,1701,17032,0001,063.64
1987-08-181,2001,2001,1801,18049,0001,072.73
1987-08-171,1901,2201,1701,22034,0001,109.09
1987-08-141,1701,2201,1601,220161,0001,109.09
1987-08-131,2001,2001,1801,18069,0001,072.73
1987-08-121,2001,2001,1901,19023,0001,081.82
1987-08-111,2401,2401,2001,20033,0001,090.91
1987-08-101,2501,2501,2401,24017,0001,127.27
1987-08-071,2501,2501,2201,250109,0001,136.36
1987-08-061,2201,2701,2101,270161,0001,154.55
1987-08-051,1901,2301,1901,23028,0001,118.18
1987-08-041,1901,1901,1801,18019,0001,072.73
1987-08-031,2001,2001,1801,19045,0001,081.82
1987-08-011,1901,1901,1801,18025,0001,072.73
1987-07-311,2001,2001,1801,20026,0001,090.91
1987-07-301,1801,2301,1801,20057,0001,090.91
1987-07-291,2201,2201,1601,16071,0001,054.55
1987-07-281,2001,2001,1901,20021,0001,090.91
1987-07-271,2201,2201,2001,20025,0001,090.91
1987-07-251,1801,2001,1801,18023,0001,072.73
1987-07-241,1601,1901,1601,18038,0001,072.73
1987-07-231,1701,1701,1401,14062,0001,036.36
1987-07-221,2001,2101,1801,180108,0001,072.73
1987-07-211,1801,2201,1601,210109,0001,100
1987-07-201,2001,2201,1701,170104,0001,063.64
1987-07-171,2001,2001,1901,20045,0001,090.91
1987-07-161,1801,2101,1801,20049,0001,090.91
1987-07-151,2001,2101,1901,21073,0001,100
1987-07-141,2001,2001,2001,20021,0001,090.91
1987-07-131,2001,2101,2001,20050,0001,090.91
1987-07-101,1801,1901,1801,19011,0001,081.82
1987-07-091,1701,1901,1701,18037,0001,072.73
1987-07-081,1701,1901,1701,19019,0001,081.82
1987-07-071,1801,2001,1601,16024,0001,054.55
1987-07-061,1801,1801,1501,18046,0001,072.73
1987-07-041,1901,2001,1601,16023,0001,054.55
1987-07-031,2201,2201,2101,21015,0001,100
1987-07-021,2201,2301,2001,21082,0001,100
1987-07-011,2101,2101,1801,20053,0001,090.91
1987-06-301,2301,2401,2201,22064,0001,109.09
1987-06-291,2301,2401,2101,22040,0001,109.09
1987-06-271,2501,2501,2301,23027,0001,118.18
1987-06-261,2501,2501,2101,23063,0001,118.18
1987-06-251,2501,2701,2301,24059,0001,127.27
1987-06-241,2301,2301,2001,20015,0001,090.91
1987-06-231,2401,2501,2001,20052,0001,090.91
1987-06-221,2701,2701,2401,24055,0001,127.27
1987-06-191,2701,2701,2401,24022,0001,127.27
1987-06-181,2701,2901,2301,23079,0001,118.18
1987-06-171,2501,2601,2301,23062,0001,118.18
1987-06-161,2801,2901,2301,240148,0001,127.27
1987-06-151,2901,2901,2801,290139,0001,172.73
1987-06-121,2701,3001,2701,270302,0001,154.55
1987-06-111,3001,3201,2801,310184,0001,190.91
1987-06-101,3301,3601,3201,320433,0001,200
1987-06-091,3901,3901,3401,370283,0001,245.45
1987-06-081,2901,3701,2701,370317,0001,245.45
1987-06-061,2901,2901,2701,280325,0001,163.64
1987-06-051,3101,3101,2601,3101,357,0001,190.91
1987-06-041,2301,3601,2101,3201,298,0001,200
1987-06-031,1501,1901,1401,190229,0001,081.82
1987-06-021,1301,1401,1201,14036,0001,036.36
1987-06-011,1101,1301,1101,11051,0001,009.09
1987-05-301,1101,1301,1101,11028,0001,009.09
1987-05-291,1301,1301,1001,10085,0001,000
1987-05-281,1001,1201,1001,12031,0001,018.18
1987-05-271,0901,1001,0801,09066,000990.91
1987-05-261,1101,1201,0901,10051,0001,000
1987-05-251,0801,1001,0701,10043,0001,000
1987-05-231,1001,1101,1001,10022,0001,000
1987-05-221,0901,1201,0901,12025,0001,018.18
1987-05-211,0701,0801,0701,07052,000972.73
1987-05-201,1201,1201,0801,10015,0001,000
1987-05-191,1301,1401,1101,11073,0001,009.09
1987-05-181,1001,1301,1001,12083,0001,018.18
1987-05-151,0901,1001,0801,100153,0001,000
1987-05-141,0901,1001,0801,080190,000981.82
1987-05-131,1001,1201,0901,090103,000990.91
1987-05-121,1301,1301,1201,130139,0001,027.27
1987-05-111,1401,1401,1201,14065,0001,036.36
1987-05-081,1201,1501,1201,140184,0001,036.36
1987-05-071,1201,1201,1001,10074,0001,000
1987-05-061,1201,1301,1101,12092,0001,018.18
1987-05-021,1101,1401,0901,14045,0001,036.36
1987-05-011,0801,0901,0701,09085,000990.91
1987-04-301,0801,0801,0701,0706,000972.73
1987-04-281,0801,0801,0501,08051,000981.82
1987-04-271,1401,1401,0801,08054,000981.82
1987-04-251,1001,1301,1001,13063,0001,027.27
1987-04-241,1501,1601,1301,150310,0001,045.45
1987-04-231,0801,1301,0801,120312,0001,018.18
1987-04-221,0901,1001,0801,080110,000981.82
1987-04-211,1001,1201,0801,08095,000981.82
1987-04-201,1001,1201,1001,1005,0001,000
1987-04-171,1101,1201,1001,10029,0001,000
1987-04-161,0901,1001,0201,030187,000936.36
1987-04-151,1001,1001,1001,10031,0001,000
1987-04-141,0801,1201,0801,12024,0001,018.18
1987-04-131,1001,1101,1001,10039,0001,000
1987-04-101,1501,1901,1401,18086,0001,072.73
1987-04-091,1001,1001,1001,10020,0001,000
1987-04-081,1301,1501,1301,15056,0001,045.45
1987-04-071,1301,1301,1301,13016,0001,027.27
1987-04-061,1101,1401,0901,14011,0001,036.36
1987-04-041,0901,1001,0901,10017,0001,000
1987-04-031,1001,1001,0701,07016,000972.73
1987-04-021,0401,0601,0401,05038,000954.55
1987-04-011,0601,0601,0401,06020,000963.64
1987-03-311,0501,0501,0501,05082,000954.55
1987-03-301,0501,0601,0501,06032,000963.64
1987-03-271,0601,0701,0501,05066,000954.55
1987-03-261,0701,0901,0601,06086,000917.75
1987-03-251,0801,0801,0701,07060,000926.41
1987-03-241,1001,1001,0901,10027,000952.38
1987-03-231,1301,1501,1001,10070,000952.38
1987-03-201,1101,1401,1101,13036,000978.36
1987-03-191,0901,1101,0901,10029,000952.38
1987-03-181,1301,1301,1001,10050,000952.38
1987-03-171,1201,1301,1201,13013,000978.36
1987-03-161,1401,1401,1001,14078,000987.01
1987-03-131,1601,1601,1601,1603,0001,004.33
1987-03-121,2101,2101,1201,15072,000995.67
1987-03-111,2101,2101,1801,210236,0001,047.62
1987-03-101,2001,2201,1801,210131,0001,047.62
1987-03-091,2401,2501,2001,20062,0001,038.96
1987-03-071,2001,2301,1801,230243,0001,064.94
1987-03-061,2001,2101,1801,200219,0001,038.96
1987-03-051,1501,2001,1501,180554,0001,021.65
1987-03-041,1401,1601,1001,150338,000995.67
1987-03-031,1001,1201,0801,10056,000952.38
1987-03-021,1101,1401,1001,120131,000969.70
1987-02-281,0301,0601,0301,06059,000917.75
1987-02-271,0501,0701,0201,050334,000909.09
1987-02-261,0401,0501,0201,040244,000900.43
1987-02-251,0901,1001,0101,020199,000883.12
1987-02-241,1101,1501,1001,10033,000952.38
1987-02-231,0901,1201,0901,09011,000943.72
1987-02-201,1001,1001,0901,09085,000943.72
1987-02-191,0901,1001,0901,10011,000952.38
1987-02-181,1001,1001,1001,1007,000952.38
1987-02-171,0901,0901,0901,0902,000943.72
1987-02-161,1101,1101,0801,08023,000935.07
1987-02-131,1001,1001,0801,09047,000943.72
1987-02-121,1201,1201,1001,1109,000961.04
1987-02-101,1001,1001,1001,10036,000952.38
1987-02-091,1101,1201,1001,10033,000952.38
1987-02-071,1201,1201,1201,1202,000969.70
1987-02-061,1201,1401,1101,14017,000987.01
1987-02-051,1101,1101,1001,11042,000961.04
1987-02-041,1301,1301,1101,1102,000961.04
1987-02-031,1301,1301,1101,13038,000978.36
1987-02-021,1401,1401,1201,14047,000987.01
1987-01-311,1501,1501,1301,15036,000995.67
1987-01-301,1601,1601,1501,15031,000995.67
1987-01-291,1701,1701,1501,17090,0001,012.99
1987-01-281,1501,1501,1301,15072,000995.67
1987-01-271,1801,1801,1501,15021,000995.67
1987-01-261,1801,1801,1501,170152,0001,012.99
1987-01-241,1701,2001,1701,190277,0001,030.30
1987-01-231,1301,1501,0901,15068,000995.67
1987-01-221,1101,1301,1001,11097,000961.04
1987-01-211,1201,1301,0801,110125,000961.04
1987-01-201,1001,1201,1001,1209,000969.70
1987-01-191,0901,1201,0901,1203,000969.70
1987-01-161,1001,1001,0901,0903,000943.72
1987-01-141,1001,1001,0701,10041,000952.38
1987-01-131,1001,1101,1001,11018,000961.04
1987-01-121,1101,1301,1001,13050,000978.36
1987-01-091,1101,1101,1001,10028,000952.38
1987-01-081,1401,1401,1401,1401,000987.01
1987-01-071,1101,1201,1101,110104,000961.04
1987-01-061,1301,1601,1301,13054,000978.36
1987-01-051,1601,1601,1301,14037,000987.01

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