2875 東洋水産(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	974	976	971	976	29,000	976
1998-12-29	940	980	940	974	124,000	974
1998-12-28	925	945	920	942	113,000	942
1998-12-25	923	923	902	905	55,000	905
1998-12-24	886	896	885	893	76,000	893
1998-12-22	916	916	875	875	88,000	875
1998-12-21	914	914	895	906	56,000	906
1998-12-18	902	920	901	920	349,000	920
1998-12-17	900	904	896	896	274,000	896
1998-12-16	901	901	897	898	93,000	898
1998-12-15	908	908	897	903	266,000	903
1998-12-14	884	909	865	908	127,000	908
1998-12-11	878	885	872	875	315,000	875
1998-12-10	850	890	841	868	209,000	868
1998-12-09	823	832	823	832	65,000	832
1998-12-08	836	840	813	813	147,000	813
1998-12-07	829	836	829	836	42,000	836
1998-12-04	831	841	829	829	195,000	829
1998-12-03	824	824	808	811	78,000	811
1998-12-02	822	828	817	828	87,000	828
1998-12-01	801	820	799	820	179,000	820
1998-11-30	770	801	768	801	117,000	801
1998-11-27	760	766	756	761	165,000	761
1998-11-26	760	765	755	760	223,000	760
1998-11-25	771	777	766	769	190,000	769
1998-11-24	789	795	782	791	71,000	791
1998-11-20	755	759	754	759	87,000	759
1998-11-19	728	758	728	750	131,000	750
1998-11-18	736	750	725	728	308,000	728
1998-11-17	725	747	725	735	94,000	735
1998-11-16	725	727	725	725	47,000	725
1998-11-13	690	725	690	725	70,000	725
1998-11-12	752	752	730	730	50,000	730
1998-11-11	746	758	746	752	101,000	752
1998-11-10	803	803	787	787	16,000	787
1998-11-09	815	815	806	806	19,000	806
1998-11-06	816	822	815	820	55,000	820
1998-11-05	820	820	805	815	71,000	815
1998-11-04	800	815	799	815	132,000	815
1998-11-02	790	797	783	797	129,000	797
1998-10-30	760	778	752	770	110,000	770
1998-10-29	760	760	725	734	127,000	734
1998-10-28	763	765	760	760	66,000	760
1998-10-27	740	761	740	760	96,000	760
1998-10-26	740	740	738	740	48,000	740
1998-10-23	740	742	718	740	141,000	740
1998-10-22	700	730	686	710	54,000	710
1998-10-21	729	741	729	740	46,000	740
1998-10-20	721	730	721	729	51,000	729
1998-10-19	690	720	690	720	25,000	720
1998-10-16	682	689	682	689	64,000	689
1998-10-15	688	691	681	681	58,000	681
1998-10-14	692	692	688	692	34,000	692
1998-10-13	699	714	681	702	90,000	702
1998-10-12	709	730	709	709	102,000	709
1998-10-09	667	720	664	720	40,000	720
1998-10-08	690	691	660	660	34,000	660
1998-10-07	660	690	660	690	32,000	690
1998-10-06	665	668	659	660	80,000	660
1998-10-05	691	695	680	692	72,000	692
1998-10-02	690	700	689	690	38,000	690
1998-10-01	720	729	713	719	9,000	719
1998-09-30	716	735	716	729	32,000	729
1998-09-29	710	719	710	719	14,000	719
1998-09-28	710	719	700	712	21,000	712
1998-09-25	724	724	710	720	92,000	720
1998-09-24	723	725	714	714	22,000	714
1998-09-22	730	730	720	720	12,000	720
1998-09-21	692	692	670	670	40,000	670
1998-09-18	696	707	690	690	88,000	690
1998-09-17	710	710	697	697	40,000	697
1998-09-16	740	750	740	747	21,000	747
1998-09-14	701	720	701	720	15,000	720
1998-09-11	758	758	690	690	122,000	690
1998-09-10	774	774	765	767	255,000	767
1998-09-09	766	782	766	767	20,000	767
1998-09-08	740	777	740	765	24,000	765
1998-09-07	720	750	720	742	70,000	742
1998-09-04	742	750	694	720	252,000	720
1998-09-03	760	760	752	752	41,000	752
1998-09-02	783	783	760	760	48,000	760
1998-09-01	763	763	750	763	34,000	763
1998-08-31	792	792	773	773	55,000	773
1998-08-28	780	788	742	742	136,000	742
1998-08-27	783	784	780	783	98,000	783
1998-08-26	781	787	781	784	59,000	784
1998-08-25	800	800	797	797	57,000	797
1998-08-24	780	790	780	790	10,000	790
1998-08-21	780	780	780	780	15,000	780
1998-08-20	785	785	780	780	23,000	780
1998-08-19	775	785	775	785	17,000	785
1998-08-18	774	775	774	775	17,000	775
1998-08-17	780	780	772	773	58,000	773
1998-08-14	780	785	780	781	54,000	781
1998-08-13	780	793	780	793	42,000	793
1998-08-12	780	784	780	784	59,000	784
1998-08-11	798	799	790	790	16,000	790
1998-08-10	805	805	794	799	44,000	799
1998-08-07	795	805	795	805	34,000	805
1998-08-06	808	809	802	804	65,000	804
1998-08-05	811	813	807	809	49,000	809
1998-08-04	824	828	824	828	13,000	828
1998-08-03	825	828	825	828	39,000	828
1998-07-31	817	825	815	825	91,000	825
1998-07-30	817	829	817	817	30,000	817
1998-07-29	815	816	811	816	12,000	816
1998-07-28	815	825	811	825	43,000	825
1998-07-27	827	834	820	820	31,000	820
1998-07-24	830	830	820	827	71,000	827
1998-07-23	810	818	810	818	53,000	818
1998-07-22	816	819	808	819	58,000	819
1998-07-21	807	816	807	815	46,000	815
1998-07-17	806	808	806	808	34,000	808
1998-07-16	809	809	802	808	79,000	808
1998-07-15	830	835	814	826	51,000	826
1998-07-14	834	834	814	830	89,000	830
1998-07-13	820	847	820	845	35,000	845
1998-07-10	845	845	820	820	68,000	820
1998-07-09	845	845	832	845	38,000	845
1998-07-08	832	833	830	831	41,000	831
1998-07-07	834	836	830	831	48,000	831
1998-07-06	830	840	830	834	26,000	834
1998-07-03	858	858	840	840	30,000	840
1998-07-02	860	860	851	858	98,000	858
1998-07-01	866	866	830	840	143,000	840
1998-06-30	841	851	840	846	44,000	846
1998-06-29	837	840	837	840	32,000	840
1998-06-26	839	839	829	832	7,000	832
1998-06-25	850	850	837	849	68,000	849
1998-06-24	840	844	832	832	29,000	832
1998-06-23	835	840	830	840	91,000	840
1998-06-22	834	840	834	836	41,000	836
1998-06-19	844	844	833	833	155,000	833
1998-06-18	792	820	792	817	70,000	817
1998-06-17	787	790	787	790	22,000	790
1998-06-16	796	796	786	786	59,000	786
1998-06-15	790	800	790	796	45,000	796
1998-06-12	785	795	780	795	124,000	795
1998-06-11	800	800	786	786	5,000	786
1998-06-10	790	795	790	790	17,000	790
1998-06-09	785	785	785	785	5,000	785
1998-06-08	796	796	785	785	89,000	785
1998-06-05	796	797	790	797	48,000	797
1998-06-04	800	805	800	803	25,000	803
1998-06-03	809	809	805	806	12,000	806
1998-06-02	810	810	785	810	42,000	810
1998-06-01	821	821	800	802	40,000	802
1998-05-29	804	820	791	820	68,000	820
1998-05-28	815	834	815	834	43,000	834
1998-05-27	815	825	815	825	142,000	825
1998-05-26	795	800	789	800	42,000	800
1998-05-25	798	798	780	787	79,000	787
1998-05-22	790	790	780	780	106,000	780
1998-05-21	773	782	770	780	344,000	780
1998-05-20	779	779	769	769	92,000	769
1998-05-19	780	784	772	772	87,000	772
1998-05-18	780	783	769	770	64,000	770
1998-05-15	781	784	777	780	124,000	780
1998-05-14	785	786	775	780	131,000	780
1998-05-13	797	797	782	790	39,000	790
1998-05-12	810	810	800	800	118,000	800
1998-05-11	797	810	797	810	50,000	810
1998-05-08	806	811	795	797	313,000	797
1998-05-07	800	801	796	801	51,000	801
1998-05-06	861	861	820	820	131,000	820
1998-05-01	851	853	851	851	32,000	851
1998-04-30	847	857	842	847	43,000	847
1998-04-28	851	851	841	847	49,000	847
1998-04-27	851	861	851	851	29,000	851
1998-04-24	895	897	877	881	51,000	881
1998-04-23	870	870	865	865	58,000	865
1998-04-22	880	880	869	870	15,000	870
1998-04-21	879	880	865	880	20,000	880
1998-04-20	889	889	880	889	12,000	889
1998-04-17	900	907	888	888	23,000	888
1998-04-16	881	900	881	882	26,000	882
1998-04-15	920	920	900	900	4,000	900
1998-04-14	900	910	900	910	12,000	910
1998-04-13	920	920	888	888	11,000	888
1998-04-10	942	945	938	945	11,000	945
1998-04-09	924	924	914	922	14,000	922
1998-04-08	900	923	900	923	41,000	923
1998-04-07	886	900	882	900	31,000	900
1998-04-06	913	915	900	901	16,000	901
1998-04-03	927	930	920	920	13,000	920
1998-04-02	965	965	917	917	35,000	917
1998-04-01	975	975	959	959	41,000	959
1998-03-31	965	965	933	937	40,000	937
1998-03-30	960	990	960	975	112,000	975
1998-03-27	960	970	960	970	48,000	970
1998-03-26	948	955	947	950	96,000	950
1998-03-25	952	952	946	949	66,000	949
1998-03-24	915	924	913	923	80,000	923
1998-03-23	918	925	915	915	32,000	915
1998-03-20	900	908	890	908	65,000	908
1998-03-19	920	920	911	918	76,000	918
1998-03-18	949	950	920	920	125,000	920
1998-03-17	960	960	950	950	39,000	950
1998-03-16	960	960	950	955	48,000	955
1998-03-13	929	950	929	940	80,000	940
1998-03-12	920	940	920	940	38,000	940
1998-03-11	921	935	920	920	25,000	920
1998-03-10	920	931	920	925	27,000	925
1998-03-09	930	932	920	930	45,000	930
1998-03-06	945	960	945	960	28,000	960
1998-03-05	944	944	930	935	29,000	935
1998-03-04	931	946	931	944	61,000	944
1998-03-03	950	950	938	941	29,000	941
1998-03-02	941	949	940	941	60,000	941
1998-02-27	905	930	905	930	43,000	930
1998-02-26	920	920	915	915	58,000	915
1998-02-25	940	940	905	930	45,000	930
1998-02-24	939	939	925	930	20,000	930
1998-02-23	909	940	909	940	82,000	940
1998-02-20	890	910	890	910	223,000	910
1998-02-19	890	895	885	895	125,000	895
1998-02-18	890	890	880	880	157,000	880
1998-02-17	880	885	880	885	35,000	885
1998-02-16	870	890	870	890	40,000	890
1998-02-13	882	884	870	870	37,000	870
1998-02-12	893	893	882	884	47,000	884
1998-02-10	876	883	868	883	86,000	883
1998-02-09	881	881	865	866	110,000	866
1998-02-06	892	894	887	888	63,000	888
1998-02-05	890	902	889	902	62,000	902
1998-02-04	880	890	880	889	39,000	889
1998-02-03	900	900	880	880	35,000	880
1998-02-02	905	905	881	881	62,000	881
1998-01-30	905	910	900	905	40,000	905
1998-01-29	906	920	905	905	73,000	905
1998-01-28	890	905	885	905	90,000	905
1998-01-27	874	890	864	890	92,000	890
1998-01-26	900	905	850	854	437,000	854
1998-01-23	914	920	900	910	68,000	910
1998-01-22	886	900	886	899	18,000	899
1998-01-21	899	905	880	885	96,000	885
1998-01-20	860	880	860	880	44,000	880
1998-01-19	829	885	829	870	58,000	870
1998-01-16	792	828	792	828	107,000	828
1998-01-14	799	805	795	795	111,000	795
1998-01-13	804	816	795	795	75,000	795
1998-01-12	840	840	815	815	53,000	815
1998-01-09	850	853	845	845	70,000	845
1998-01-08	871	895	855	855	134,000	855
1998-01-07	880	890	870	880	42,000	880
1998-01-06	890	895	889	890	17,000	890
1998-01-05	903	904	900	900	11,000	900

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