2875 東洋水産(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3090491090490417,000904
1997-12-2988689488589415,000894
1997-12-2689189689089613,000896
1997-12-25880920880889109,000889
1997-12-2490690688089072,000890
1997-12-22950950891910176,000910
1997-12-19980980950954118,000954
1997-12-181,0301,0301,0001,00016,0001,000
1997-12-179901,0709861,04087,0001,040
1997-12-161,0101,02099099066,000990
1997-12-151,0201,0301,0101,03039,0001,030
1997-12-121,0301,0401,0201,040198,0001,040
1997-12-111,0801,0901,0501,06060,0001,060
1997-12-101,0801,0901,0801,09024,0001,090
1997-12-091,1101,1301,0801,10075,0001,100
1997-12-081,1001,1201,0901,11027,0001,110
1997-12-051,1401,1401,1001,100203,0001,100
1997-12-041,0901,1101,0801,08025,0001,080
1997-12-031,0801,1401,0801,11040,0001,110
1997-12-021,1401,1401,1001,12080,0001,120
1997-12-011,0901,1401,0901,12033,0001,120
1997-11-281,1001,1401,1001,10022,0001,100
1997-11-271,0701,1201,0701,12023,0001,120
1997-11-261,0701,0901,0601,07030,0001,070
1997-11-251,0601,0701,0601,07059,0001,070
1997-11-211,1001,1101,1001,10077,0001,100
1997-11-201,1001,1001,0801,10021,0001,100
1997-11-191,0801,1001,0801,10039,0001,100
1997-11-181,0601,1001,0601,090137,0001,090
1997-11-171,0801,1001,0801,090174,0001,090
1997-11-141,0901,1101,0901,10093,0001,100
1997-11-131,1001,1101,0901,110233,0001,110
1997-11-121,1401,1501,1201,120189,0001,120
1997-11-111,1201,1701,1201,160332,0001,160
1997-11-101,0901,1201,0801,120165,0001,120
1997-11-071,0701,1001,0501,090345,0001,090
1997-11-061,0901,1101,0701,07083,0001,070
1997-11-051,1001,1001,0801,08047,0001,080
1997-11-041,1001,1001,0801,09037,0001,090
1997-10-311,0901,0901,0701,08053,0001,080
1997-10-301,0901,1001,0501,080135,0001,080
1997-10-291,0701,0901,0701,09048,0001,090
1997-10-281,0601,0701,0301,060117,0001,060
1997-10-271,0201,0801,0201,070122,0001,070
1997-10-241,0401,0501,0101,030106,0001,030
1997-10-231,0201,0201,0101,02047,0001,020
1997-10-221,0101,0101,0001,01088,0001,010
1997-10-211,0101,0201,0101,010400,0001,010
1997-10-201,0401,0501,0401,04055,0001,040
1997-10-171,0401,0501,0301,04075,0001,040
1997-10-161,0701,0801,0501,06096,0001,060
1997-10-151,0801,1001,0701,10060,0001,100
1997-10-141,1001,1001,0701,08061,0001,080
1997-10-131,0901,1001,0901,10056,0001,100
1997-10-091,1401,1401,1101,11027,0001,110
1997-10-081,1501,1601,1301,140108,0001,140
1997-10-071,1601,1701,1101,11039,0001,110
1997-10-061,1301,1501,1101,14069,0001,140
1997-10-031,0901,1101,0901,100174,0001,100
1997-10-021,1101,1101,0901,090268,0001,090
1997-10-011,1001,1101,1001,11080,0001,110
1997-09-301,1101,1201,1101,11020,0001,110
1997-09-291,1101,1301,1001,12098,0001,120
1997-09-261,1301,1301,1001,10080,0001,100
1997-09-251,1301,1401,1201,12092,0001,120
1997-09-241,1401,1601,1301,16087,0001,160
1997-09-221,1501,1601,1501,16025,0001,160
1997-09-191,1701,1701,1301,140199,0001,140
1997-09-181,1601,1701,1501,17069,0001,170
1997-09-171,1801,1801,1501,15039,0001,150
1997-09-161,1901,2001,1901,20021,0001,200
1997-09-121,2001,2001,1601,160118,0001,160
1997-09-111,2001,2001,1801,180184,0001,180
1997-09-101,2101,2101,2001,20022,0001,200
1997-09-091,2101,2301,2001,210311,0001,210
1997-09-081,1901,2101,1901,210157,0001,210
1997-09-051,2201,2201,1901,19051,0001,190
1997-09-041,1901,2201,1901,22099,0001,220
1997-09-031,2101,2301,2001,23058,0001,230
1997-09-021,2101,2201,1901,22028,0001,220
1997-09-011,1901,2101,1901,21022,0001,210
1997-08-291,2201,2201,1801,20072,0001,200
1997-08-281,2301,2401,2201,22046,0001,220
1997-08-271,2301,2401,2201,23051,0001,230
1997-08-261,2201,2401,2101,240175,0001,240
1997-08-251,2101,2301,2001,22079,0001,220
1997-08-221,2001,2201,1901,19061,0001,190
1997-08-211,2101,2101,2001,20024,0001,200
1997-08-201,2401,2601,2101,25093,0001,250
1997-08-191,2501,2501,2401,24026,0001,240
1997-08-181,2101,2101,2001,21032,0001,210
1997-08-151,2301,2301,2101,210180,0001,210
1997-08-141,2301,2401,2201,220105,0001,220
1997-08-131,2501,2501,2301,24074,0001,240
1997-08-121,2201,2401,2201,24062,0001,240
1997-08-111,2601,2601,2301,240174,0001,240
1997-08-081,3001,3001,2801,280256,0001,280
1997-08-071,3001,3101,2801,290254,0001,290
1997-08-061,2601,3001,2601,300540,0001,300
1997-08-051,2301,2801,2301,280327,0001,280
1997-08-041,2201,2201,2201,22060,0001,220
1997-08-011,2501,2501,2101,21076,0001,210
1997-07-311,2501,2601,2501,26046,0001,260
1997-07-301,2501,2601,2401,250134,0001,250
1997-07-291,2601,2601,2501,25085,0001,250
1997-07-281,2501,2601,2401,260111,0001,260
1997-07-251,2301,2501,2301,250147,0001,250
1997-07-241,2101,2301,2101,230182,0001,230
1997-07-231,2401,2401,2101,21070,0001,210
1997-07-221,2401,2401,2201,23069,0001,230
1997-07-181,2401,2401,2301,23044,0001,230
1997-07-171,2201,2201,2201,220103,0001,220
1997-07-161,2201,2401,2201,240122,0001,240
1997-07-151,2401,2501,2101,210146,0001,210
1997-07-141,2401,2401,2201,23087,0001,230
1997-07-111,2101,2301,2101,220120,0001,220
1997-07-101,2201,2201,2001,20059,0001,200
1997-07-091,1801,2301,1801,230250,0001,230
1997-07-081,1701,1701,1701,17044,0001,170
1997-07-071,1701,1701,1701,17015,0001,170
1997-07-041,1801,1901,1801,18049,0001,180
1997-07-031,1901,2001,1801,19053,0001,190
1997-07-021,1701,2001,1601,18080,0001,180
1997-07-011,1801,1801,1501,150155,0001,150
1997-06-301,1701,1801,1501,170181,0001,170
1997-06-271,2001,2101,1601,180159,0001,180
1997-06-261,2501,2501,1901,190123,0001,190
1997-06-251,2301,2401,2201,230222,0001,230
1997-06-241,2501,2501,2301,230221,0001,230
1997-06-231,2601,2601,2401,250262,0001,250
1997-06-201,2701,2701,2501,260248,0001,260
1997-06-191,2501,2601,2401,260218,0001,260
1997-06-181,2701,2701,2501,260486,0001,260
1997-06-171,2301,2501,2201,2501,306,0001,250
1997-06-161,1801,1901,1601,17039,0001,170
1997-06-131,1701,1801,1601,160125,0001,160
1997-06-121,1701,1801,1701,170112,0001,170
1997-06-111,1701,1801,1601,160186,0001,160
1997-06-101,1301,1701,1301,160644,0001,160
1997-06-091,1101,1301,1101,130152,0001,130
1997-06-061,1101,1101,1001,11046,0001,110
1997-06-051,1101,1101,1101,11012,0001,110
1997-06-041,1101,1201,1101,11036,0001,110
1997-06-031,1201,1201,1101,12012,0001,120
1997-06-021,1001,1101,1001,10016,0001,100
1997-05-301,1101,1201,1001,10073,0001,100
1997-05-291,1101,1101,1101,1101,0001,110
1997-05-281,1001,1101,1001,10024,0001,100
1997-05-271,1001,1101,1001,10012,0001,100
1997-05-261,0901,1001,0901,10056,0001,100
1997-05-231,1301,1301,1101,11073,0001,110
1997-05-221,1101,1301,1101,11069,0001,110
1997-05-211,1001,1001,1001,10024,0001,100
1997-05-201,1401,1401,1001,10069,0001,100
1997-05-191,1301,1401,1301,1309,0001,130
1997-05-161,1101,1301,1001,13052,0001,130
1997-05-151,1001,1201,1001,10090,0001,100
1997-05-141,1001,1001,0801,10047,0001,100
1997-05-131,1001,1201,1001,10047,0001,100
1997-05-121,1101,1101,1001,11031,0001,110
1997-05-091,1301,1301,1101,12019,0001,120
1997-05-081,1201,1201,0901,11061,0001,110
1997-05-071,1101,1401,1101,120171,0001,120
1997-05-061,0801,1101,0801,110208,0001,110
1997-05-021,0701,0701,0701,070166,0001,070
1997-05-011,0601,0701,0501,07080,0001,070
1997-04-301,0801,0801,0201,030172,0001,030
1997-04-281,0801,0801,0601,06026,0001,060
1997-04-251,0501,0801,0401,080147,0001,080
1997-04-241,0601,0601,0501,050107,0001,050
1997-04-231,0601,0601,0501,06098,0001,060
1997-04-221,0401,0701,0401,060166,0001,060
1997-04-211,0501,0501,0301,030104,0001,030
1997-04-181,0701,0701,0301,060192,0001,060
1997-04-171,0501,0701,0501,06059,0001,060
1997-04-161,0201,0601,0201,06066,0001,060
1997-04-151,0401,0501,0301,03056,0001,030
1997-04-141,0201,0301,0201,03024,0001,030
1997-04-119901,0309851,03090,0001,030
1997-04-1098199098198553,000985
1997-04-091,0101,02098098183,000981
1997-04-081,0401,0401,0101,020136,0001,020
1997-04-071,0601,0601,0301,04050,0001,040
1997-04-041,0801,0801,0501,050267,0001,050
1997-04-031,0901,1201,0901,090147,0001,090
1997-04-021,1001,1001,0801,09084,0001,090
1997-04-011,0601,0801,0401,08094,0001,080
1997-03-311,0701,0701,0601,06042,0001,060
1997-03-281,0701,0701,0601,07026,0001,070
1997-03-271,1201,1201,0701,070231,0001,070
1997-03-261,1001,1201,0901,10031,0001,100
1997-03-251,1201,1201,0901,09072,0001,090
1997-03-241,1001,1101,0901,09058,0001,090
1997-03-211,1301,1501,0801,09079,0001,090
1997-03-191,1201,1201,1201,12032,0001,120
1997-03-181,1201,1201,1001,12046,0001,120
1997-03-171,1301,1301,1001,10068,0001,100
1997-03-141,0901,1101,0801,110104,0001,110
1997-03-131,1401,1501,1201,14033,0001,140
1997-03-121,1501,1601,1401,16052,0001,160
1997-03-111,1601,1601,1401,15033,0001,150
1997-03-101,1301,1601,1301,160115,0001,160
1997-03-071,1001,1301,0801,13064,0001,130
1997-03-061,1201,1401,1001,10084,0001,100
1997-03-051,1301,1501,1201,12093,0001,120
1997-03-041,1201,1301,1101,13079,0001,130
1997-03-031,1101,1201,1101,12039,0001,120
1997-02-281,1201,1201,1001,11027,0001,110
1997-02-271,1201,1201,0901,12015,0001,120
1997-02-261,1001,1101,0801,08034,0001,080
1997-02-251,1001,1001,0701,07098,0001,070
1997-02-241,1201,1201,0701,07065,0001,070
1997-02-211,1401,1601,1101,11065,0001,110
1997-02-201,1101,1301,1001,11059,0001,110
1997-02-191,0901,1101,0901,09064,0001,090
1997-02-181,1001,1101,1001,10059,0001,100
1997-02-171,0901,1001,0901,10012,0001,100
1997-02-141,1001,1101,0901,11063,0001,110
1997-02-131,1401,1501,1001,12058,0001,120
1997-02-121,1401,1401,1101,13029,0001,130
1997-02-101,1001,1501,1001,15073,0001,150
1997-02-071,1201,1301,1101,12086,0001,120
1997-02-061,1201,1301,1101,11013,0001,110
1997-02-051,1301,1601,1301,13061,0001,130
1997-02-041,1501,1601,1501,15052,0001,150
1997-02-031,1601,1601,1501,15076,0001,150
1997-01-311,1201,1601,1201,160101,0001,160
1997-01-301,1101,1401,1101,140108,0001,140
1997-01-291,1101,1201,1101,12021,0001,120
1997-01-281,1001,1301,0901,090101,0001,090
1997-01-271,1501,1501,1001,10071,0001,100
1997-01-241,1601,1601,1301,13072,0001,130
1997-01-231,1001,1501,1001,15050,0001,150
1997-01-221,1301,1601,1201,12026,0001,120
1997-01-211,1601,1601,1501,15028,0001,150
1997-01-201,1701,1701,1201,17063,0001,170
1997-01-171,1701,1701,1501,16099,0001,160
1997-01-161,1501,1701,1501,170103,0001,170
1997-01-141,1101,1701,0901,17098,0001,170
1997-01-131,0801,1401,0601,140110,0001,140
1997-01-101,0901,0901,0301,080147,0001,080
1997-01-091,1101,1401,1101,12078,0001,120
1997-01-081,1401,1501,1201,13052,0001,130
1997-01-071,1401,1601,1401,16034,0001,160
1997-01-061,1701,1701,1501,1505,0001,150

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