2875 東洋水産(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,120	1,150	1,120	1,150	56,000	1,150
1994-12-29	1,110	1,120	1,110	1,120	108,000	1,120
1994-12-28	1,120	1,140	1,120	1,120	212,000	1,120
1994-12-27	1,120	1,120	1,110	1,120	49,000	1,120
1994-12-26	1,130	1,130	1,120	1,130	34,000	1,130
1994-12-22	1,130	1,130	1,110	1,110	78,000	1,110
1994-12-21	1,120	1,130	1,100	1,120	100,000	1,120
1994-12-20	1,090	1,110	1,090	1,110	131,000	1,110
1994-12-19	1,100	1,100	1,090	1,090	126,000	1,090
1994-12-16	1,110	1,120	1,080	1,090	100,000	1,090
1994-12-15	1,100	1,100	1,080	1,090	31,000	1,090
1994-12-14	1,110	1,110	1,080	1,080	45,000	1,080
1994-12-13	1,110	1,110	1,100	1,100	28,000	1,100
1994-12-12	1,120	1,130	1,120	1,120	28,000	1,120
1994-12-09	1,140	1,150	1,130	1,130	144,000	1,130
1994-12-08	1,120	1,130	1,120	1,130	25,000	1,130
1994-12-07	1,140	1,140	1,130	1,130	43,000	1,130
1994-12-06	1,140	1,150	1,140	1,150	61,000	1,150
1994-12-05	1,140	1,150	1,140	1,150	36,000	1,150
1994-12-02	1,140	1,140	1,130	1,130	85,000	1,130
1994-12-01	1,130	1,150	1,130	1,150	74,000	1,150
1994-11-30	1,090	1,120	1,090	1,110	73,000	1,110
1994-11-29	1,090	1,090	1,080	1,090	12,000	1,090
1994-11-28	1,100	1,110	1,090	1,090	46,000	1,090
1994-11-25	1,110	1,110	1,070	1,070	150,000	1,070
1994-11-24	1,120	1,120	1,100	1,100	52,000	1,100
1994-11-22	1,120	1,130	1,120	1,120	96,000	1,120
1994-11-21	1,130	1,130	1,130	1,130	19,000	1,130
1994-11-18	1,140	1,140	1,120	1,130	106,000	1,130
1994-11-17	1,130	1,140	1,130	1,140	51,000	1,140
1994-11-16	1,150	1,150	1,130	1,130	136,000	1,130
1994-11-15	1,130	1,140	1,120	1,140	23,000	1,140
1994-11-14	1,120	1,130	1,120	1,120	48,000	1,120
1994-11-11	1,120	1,130	1,120	1,120	263,000	1,120
1994-11-10	1,120	1,130	1,120	1,120	67,000	1,120
1994-11-09	1,130	1,130	1,110	1,130	97,000	1,130
1994-11-08	1,140	1,140	1,130	1,140	88,000	1,140
1994-11-07	1,160	1,160	1,150	1,150	94,000	1,150
1994-11-04	1,160	1,160	1,150	1,160	93,000	1,160
1994-11-02	1,180	1,180	1,160	1,160	57,000	1,160
1994-11-01	1,180	1,180	1,180	1,180	15,000	1,180
1994-10-31	1,180	1,180	1,180	1,180	19,000	1,180
1994-10-28	1,190	1,190	1,180	1,180	242,000	1,180
1994-10-27	1,170	1,180	1,170	1,170	15,000	1,170
1994-10-26	1,180	1,180	1,170	1,170	46,000	1,170
1994-10-25	1,190	1,200	1,190	1,190	27,000	1,190
1994-10-24	1,180	1,190	1,180	1,190	58,000	1,190
1994-10-21	1,180	1,180	1,170	1,180	38,000	1,180
1994-10-20	1,160	1,190	1,160	1,180	179,000	1,180
1994-10-19	1,170	1,170	1,160	1,170	55,000	1,170
1994-10-18	1,180	1,180	1,170	1,170	34,000	1,170
1994-10-17	1,180	1,180	1,170	1,170	75,000	1,170
1994-10-14	1,170	1,170	1,160	1,170	71,000	1,170
1994-10-13	1,200	1,200	1,170	1,170	35,000	1,170
1994-10-12	1,190	1,190	1,180	1,180	11,000	1,180
1994-10-11	1,180	1,200	1,180	1,190	47,000	1,190
1994-10-07	1,170	1,190	1,170	1,190	33,000	1,190
1994-10-06	1,180	1,180	1,180	1,180	127,000	1,180
1994-10-05	1,170	1,190	1,170	1,180	54,000	1,180
1994-10-04	1,180	1,190	1,170	1,170	40,000	1,170
1994-10-03	1,220	1,220	1,170	1,170	56,000	1,170
1994-09-30	1,160	1,220	1,160	1,220	80,000	1,220
1994-09-29	1,170	1,170	1,160	1,160	31,000	1,160
1994-09-28	1,180	1,180	1,170	1,170	135,000	1,170
1994-09-27	1,190	1,200	1,170	1,170	48,000	1,170
1994-09-26	1,170	1,180	1,170	1,170	58,000	1,170
1994-09-22	1,160	1,170	1,150	1,150	130,000	1,150
1994-09-21	1,170	1,170	1,150	1,160	70,000	1,160
1994-09-20	1,170	1,170	1,160	1,160	124,000	1,160
1994-09-19	1,160	1,180	1,160	1,170	94,000	1,170
1994-09-16	1,170	1,180	1,150	1,150	61,000	1,150
1994-09-14	1,190	1,200	1,180	1,180	22,000	1,180
1994-09-13	1,210	1,220	1,210	1,210	50,000	1,210
1994-09-12	1,210	1,220	1,200	1,210	119,000	1,210
1994-09-09	1,190	1,210	1,190	1,200	360,000	1,200
1994-09-08	1,150	1,170	1,150	1,170	139,000	1,170
1994-09-07	1,170	1,180	1,150	1,160	67,000	1,160
1994-09-06	1,190	1,190	1,180	1,190	103,000	1,190
1994-09-05	1,220	1,220	1,190	1,190	49,000	1,190
1994-09-02	1,240	1,240	1,220	1,230	88,000	1,230
1994-09-01	1,230	1,230	1,220	1,220	1,181,000	1,220
1994-08-31	1,230	1,230	1,220	1,220	14,000	1,220
1994-08-30	1,230	1,230	1,220	1,220	15,000	1,220
1994-08-29	1,230	1,230	1,220	1,230	39,000	1,230
1994-08-26	1,220	1,230	1,220	1,230	57,000	1,230
1994-08-25	1,220	1,230	1,220	1,230	112,000	1,230
1994-08-24	1,230	1,240	1,230	1,230	55,000	1,230
1994-08-23	1,240	1,250	1,230	1,230	61,000	1,230
1994-08-22	1,250	1,250	1,240	1,240	18,000	1,240
1994-08-19	1,250	1,250	1,240	1,240	53,000	1,240
1994-08-18	1,260	1,260	1,250	1,250	21,000	1,250
1994-08-17	1,260	1,260	1,250	1,260	18,000	1,260
1994-08-16	1,250	1,260	1,250	1,260	7,000	1,260
1994-08-15	1,260	1,260	1,240	1,260	28,000	1,260
1994-08-12	1,270	1,270	1,260	1,260	85,000	1,260
1994-08-11	1,250	1,270	1,250	1,270	28,000	1,270
1994-08-10	1,270	1,270	1,270	1,270	12,000	1,270
1994-08-09	1,260	1,270	1,260	1,270	34,000	1,270
1994-08-08	1,260	1,270	1,260	1,260	18,000	1,260
1994-08-05	1,250	1,250	1,240	1,250	74,000	1,250
1994-08-04	1,250	1,260	1,240	1,250	55,000	1,250
1994-08-03	1,240	1,270	1,240	1,270	24,000	1,270
1994-08-02	1,260	1,280	1,250	1,280	55,000	1,280
1994-08-01	1,280	1,280	1,250	1,250	37,000	1,250
1994-07-29	1,280	1,280	1,260	1,260	60,000	1,260
1994-07-28	1,270	1,270	1,260	1,260	19,000	1,260
1994-07-27	1,260	1,270	1,250	1,250	63,000	1,250
1994-07-26	1,270	1,280	1,270	1,270	62,000	1,270
1994-07-25	1,260	1,270	1,260	1,270	62,000	1,270
1994-07-22	1,250	1,250	1,240	1,240	30,000	1,240
1994-07-21	1,260	1,270	1,250	1,250	41,000	1,250
1994-07-20	1,280	1,280	1,270	1,280	112,000	1,280
1994-07-19	1,270	1,280	1,270	1,270	58,000	1,270
1994-07-18	1,290	1,290	1,260	1,260	119,000	1,260
1994-07-15	1,270	1,280	1,260	1,270	79,000	1,270
1994-07-14	1,240	1,280	1,240	1,270	104,000	1,270
1994-07-13	1,230	1,240	1,230	1,240	72,000	1,240
1994-07-12	1,240	1,240	1,240	1,240	43,000	1,240
1994-07-11	1,260	1,260	1,240	1,240	75,000	1,240
1994-07-08	1,280	1,280	1,260	1,260	56,000	1,260
1994-07-07	1,270	1,290	1,270	1,280	6,000	1,280
1994-07-06	1,270	1,290	1,270	1,280	28,000	1,280
1994-07-05	1,250	1,280	1,250	1,280	36,000	1,280
1994-07-04	1,250	1,270	1,250	1,250	72,000	1,250
1994-07-01	1,220	1,240	1,220	1,230	244,000	1,230
1994-06-30	1,240	1,240	1,220	1,220	236,000	1,220
1994-06-29	1,260	1,260	1,240	1,240	63,000	1,240
1994-06-28	1,280	1,280	1,250	1,260	24,000	1,260
1994-06-27	1,260	1,260	1,240	1,240	115,000	1,240
1994-06-24	1,290	1,290	1,270	1,270	45,000	1,270
1994-06-23	1,290	1,290	1,270	1,280	43,000	1,280
1994-06-22	1,260	1,270	1,260	1,260	42,000	1,260
1994-06-21	1,270	1,290	1,260	1,280	87,000	1,280
1994-06-20	1,270	1,280	1,270	1,270	140,000	1,270
1994-06-17	1,270	1,270	1,250	1,260	60,000	1,260
1994-06-16	1,270	1,280	1,260	1,270	159,000	1,270
1994-06-15	1,270	1,270	1,260	1,270	49,000	1,270
1994-06-14	1,270	1,270	1,260	1,260	86,000	1,260
1994-06-13	1,270	1,280	1,260	1,260	123,000	1,260
1994-06-10	1,290	1,290	1,260	1,260	294,000	1,260
1994-06-09	1,300	1,300	1,300	1,300	34,000	1,300
1994-06-08	1,300	1,300	1,290	1,290	43,000	1,290
1994-06-03	1,290	1,300	1,290	1,300	84,000	1,300
1994-06-02	1,300	1,300	1,290	1,300	105,000	1,300
1994-06-01	1,300	1,300	1,290	1,300	175,000	1,300
1994-05-31	1,300	1,300	1,290	1,300	37,000	1,300
1994-05-30	1,300	1,300	1,290	1,290	29,000	1,290
1994-05-27	1,300	1,300	1,290	1,300	98,000	1,300
1994-05-26	1,290	1,290	1,280	1,280	108,000	1,280
1994-05-25	1,300	1,300	1,280	1,290	56,000	1,290
1994-05-24	1,300	1,300	1,280	1,300	57,000	1,300
1994-05-23	1,300	1,310	1,300	1,300	93,000	1,300
1994-05-20	1,300	1,310	1,290	1,290	126,000	1,290
1994-05-19	1,300	1,300	1,300	1,300	29,000	1,300
1994-05-18	1,310	1,310	1,290	1,290	55,000	1,290
1994-05-17	1,310	1,320	1,290	1,300	76,000	1,300
1994-05-16	1,320	1,320	1,320	1,320	36,000	1,320
1994-05-13	1,320	1,330	1,310	1,320	147,000	1,320
1994-05-12	1,320	1,320	1,310	1,320	63,000	1,320
1994-05-11	1,310	1,320	1,310	1,310	66,000	1,310
1994-05-10	1,310	1,310	1,300	1,300	118,000	1,300
1994-05-09	1,310	1,310	1,300	1,300	160,000	1,300
1994-05-06	1,300	1,320	1,290	1,300	346,000	1,300
1994-05-02	1,300	1,300	1,280	1,300	45,000	1,300
1994-04-28	1,300	1,320	1,300	1,300	119,000	1,300
1994-04-27	1,300	1,300	1,290	1,290	45,000	1,290
1994-04-26	1,280	1,300	1,280	1,290	192,000	1,290
1994-04-25	1,300	1,300	1,280	1,290	80,000	1,290
1994-04-22	1,290	1,300	1,290	1,300	92,000	1,300
1994-04-21	1,300	1,300	1,290	1,290	78,000	1,290
1994-04-20	1,300	1,310	1,290	1,300	122,000	1,300
1994-04-19	1,300	1,310	1,290	1,300	160,000	1,300
1994-04-18	1,310	1,330	1,310	1,310	266,000	1,310
1994-04-15	1,320	1,330	1,310	1,310	138,000	1,310
1994-04-14	1,330	1,340	1,330	1,330	79,000	1,330
1994-04-13	1,330	1,350	1,320	1,340	96,000	1,340
1994-04-12	1,350	1,350	1,320	1,330	45,000	1,330
1994-04-11	1,330	1,350	1,330	1,350	32,000	1,350
1994-04-08	1,350	1,350	1,320	1,330	90,000	1,330
1994-04-07	1,330	1,340	1,330	1,330	62,000	1,330
1994-04-06	1,340	1,350	1,340	1,340	91,000	1,340
1994-04-05	1,340	1,340	1,320	1,330	51,000	1,330
1994-04-04	1,330	1,340	1,310	1,340	79,000	1,340
1994-04-01	1,330	1,330	1,320	1,330	75,000	1,330
1994-03-31	1,310	1,310	1,300	1,310	26,000	1,310
1994-03-30	1,310	1,320	1,300	1,310	56,000	1,310
1994-03-29	1,320	1,330	1,310	1,310	69,000	1,310
1994-03-28	1,300	1,330	1,300	1,310	73,000	1,310
1994-03-25	1,310	1,340	1,300	1,320	203,000	1,320
1994-03-24	1,310	1,320	1,300	1,320	223,000	1,320
1994-03-23	1,320	1,320	1,310	1,320	301,000	1,320
1994-03-22	1,330	1,330	1,310	1,320	197,000	1,320
1994-03-18	1,340	1,350	1,310	1,310	136,000	1,310
1994-03-17	1,350	1,350	1,340	1,340	39,000	1,340
1994-03-16	1,350	1,350	1,340	1,350	77,000	1,350
1994-03-15	1,360	1,360	1,350	1,350	72,000	1,350
1994-03-14	1,360	1,360	1,350	1,360	60,000	1,360
1994-03-11	1,360	1,360	1,360	1,360	40,000	1,360
1994-03-10	1,360	1,360	1,350	1,350	50,000	1,350
1994-03-09	1,360	1,370	1,350	1,360	158,000	1,360
1994-03-08	1,330	1,370	1,330	1,360	510,000	1,360
1994-03-07	1,340	1,360	1,340	1,340	206,000	1,340
1994-03-04	1,330	1,340	1,330	1,330	58,000	1,330
1994-03-03	1,320	1,330	1,320	1,320	56,000	1,320
1994-03-02	1,350	1,350	1,330	1,330	67,000	1,330
1994-03-01	1,350	1,350	1,340	1,350	62,000	1,350
1994-02-28	1,330	1,340	1,320	1,340	133,000	1,340
1994-02-25	1,320	1,330	1,320	1,330	175,000	1,330
1994-02-24	1,330	1,370	1,330	1,350	145,000	1,350
1994-02-23	1,330	1,340	1,320	1,320	32,000	1,320
1994-02-22	1,330	1,330	1,310	1,330	97,000	1,330
1994-02-21	1,310	1,320	1,310	1,310	85,000	1,310
1994-02-18	1,330	1,330	1,310	1,310	80,000	1,310
1994-02-17	1,340	1,340	1,320	1,330	34,000	1,330
1994-02-16	1,330	1,350	1,330	1,330	204,000	1,330
1994-02-15	1,340	1,340	1,300	1,330	70,000	1,330
1994-02-14	1,350	1,360	1,340	1,340	36,000	1,340
1994-02-10	1,350	1,350	1,340	1,350	26,000	1,350
1994-02-09	1,380	1,380	1,350	1,350	34,000	1,350
1994-02-08	1,390	1,390	1,370	1,370	38,000	1,370
1994-02-07	1,400	1,400	1,380	1,380	48,000	1,380
1994-02-04	1,390	1,400	1,390	1,400	21,000	1,400
1994-02-03	1,410	1,410	1,390	1,390	46,000	1,390
1994-02-02	1,380	1,430	1,380	1,430	179,000	1,430
1994-02-01	1,410	1,420	1,390	1,420	191,000	1,420
1994-01-31	1,400	1,420	1,380	1,390	106,000	1,390
1994-01-28	1,360	1,360	1,350	1,360	41,000	1,360
1994-01-27	1,360	1,370	1,360	1,370	49,000	1,370
1994-01-26	1,340	1,370	1,340	1,370	49,000	1,370
1994-01-25	1,340	1,340	1,300	1,320	75,000	1,320
1994-01-24	1,290	1,310	1,290	1,300	70,000	1,300
1994-01-21	1,360	1,370	1,340	1,350	74,000	1,350
1994-01-20	1,360	1,370	1,350	1,370	75,000	1,370
1994-01-19	1,340	1,360	1,340	1,360	93,000	1,360
1994-01-18	1,360	1,360	1,340	1,340	45,000	1,340
1994-01-17	1,350	1,360	1,350	1,360	51,000	1,360
1994-01-14	1,340	1,370	1,330	1,370	162,000	1,370
1994-01-13	1,340	1,340	1,330	1,330	53,000	1,330
1994-01-12	1,330	1,340	1,330	1,340	37,000	1,340
1994-01-11	1,350	1,360	1,330	1,340	95,000	1,340
1994-01-10	1,330	1,360	1,330	1,360	161,000	1,360
1994-01-07	1,330	1,330	1,320	1,330	45,000	1,330
1994-01-06	1,330	1,350	1,330	1,330	172,000	1,330
1994-01-05	1,340	1,340	1,320	1,330	49,000	1,330
1994-01-04	1,320	1,330	1,320	1,330	8,000	1,330

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