2875 東洋水産(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3078278978278213,000782
1999-12-2978278878278818,000788
1999-12-2878078978078124,000781
1999-12-2776277876277822,000778
1999-12-2476976976176164,000761
1999-12-22765765760765106,000765
1999-12-2176576576176590,000765
1999-12-2077077076576592,000765
1999-12-1778178177277273,000772
1999-12-1678278978178176,000781
1999-12-1577279377278236,000782
1999-12-1477079076877093,000770
1999-12-13768770760770151,000770
1999-12-10760770757767163,000767
1999-12-09790790760770125,000770
1999-12-08804814780785183,000785
1999-12-0780082079181493,000814
1999-12-0684084181081064,000810
1999-12-03881881821839156,000839
1999-12-0285085080082182,000821
1999-12-01796820792820214,000820
1999-11-3081081079079088,000790
1999-11-2982082180080047,000800
1999-11-2682182181081986,000819
1999-11-25850850820830107,000830
1999-11-2485085082082580,000825
1999-11-2288088084085058,000850
1999-11-19890900860860138,000860
1999-11-18810860810860335,000860
1999-11-17786816785805282,000805
1999-11-16816816776780120,000780
1999-11-1584584882182548,000825
1999-11-1285586084584553,000845
1999-11-1189089085086854,000868
1999-11-1091591588089050,000890
1999-11-0989292088091564,000915
1999-11-08882885872882153,000882
1999-11-05912912880892154,000892
1999-11-0494095990091183,000911
1999-11-0296096094795956,000959
1999-11-0196597596297086,000970
1999-10-2991094591094591,000945
1999-10-28917918905905118,000905
1999-10-2791193391191856,000918
1999-10-26960960920922134,000922
1999-10-25985990960960112,000960
1999-10-2299399398098058,000980
1999-10-211,0311,032975992101,000992
1999-10-201,0311,0541,0311,052250,0001,052
1999-10-191,0221,0501,0211,02780,0001,027
1999-10-181,0501,0701,0001,01043,0001,010
1999-10-151,1001,1011,0701,097157,0001,097
1999-10-141,1211,1371,1101,11026,0001,110
1999-10-131,2001,2001,1771,17713,0001,177
1999-10-121,2491,2491,1901,19040,0001,190
1999-10-081,1181,1181,1111,11843,0001,118
1999-10-071,1571,1571,1301,13023,0001,130
1999-10-061,1631,1751,1571,15728,0001,157
1999-10-051,1891,1901,1561,18115,0001,181
1999-10-041,2361,2371,0931,13452,0001,134
1999-10-011,2501,2541,2391,250148,0001,250
1999-09-301,1811,2761,1811,27541,0001,275
1999-09-291,1951,2001,1611,18038,0001,180
1999-09-281,1221,2081,1221,2086,0001,208
1999-09-271,0791,1291,0701,11033,0001,110
1999-09-241,1541,1801,1401,179284,0001,179
1999-09-221,2601,2601,2401,25437,0001,254
1999-09-211,2491,2631,2491,26085,0001,260
1999-09-201,2551,2551,2401,25555,0001,255
1999-09-171,2501,2501,2411,24938,0001,249
1999-09-161,2491,2491,2251,24827,0001,248
1999-09-141,2111,2601,2101,26047,0001,260
1999-09-131,2171,2241,1851,211155,0001,211
1999-09-101,2181,2181,2101,211102,0001,211
1999-09-091,2101,2381,2101,23818,0001,238
1999-09-081,2101,2301,2101,23041,0001,230
1999-09-071,2291,2391,2281,22833,0001,228
1999-09-061,2281,2331,2201,22168,0001,221
1999-09-031,2281,2401,2171,24035,0001,240
1999-09-021,2291,2301,2001,22848,0001,228
1999-09-011,2401,2401,2101,22521,0001,225
1999-08-311,2161,2161,2001,20014,0001,200
1999-08-301,2391,2391,2001,21615,0001,216
1999-08-271,1821,2391,1821,23945,0001,239
1999-08-261,2301,2611,2301,24021,0001,240
1999-08-251,1731,2501,1731,240154,0001,240
1999-08-241,3001,3141,2731,27339,0001,273
1999-08-231,2691,2831,2691,28326,0001,283
1999-08-201,2501,2721,2501,26931,0001,269
1999-08-191,2501,2591,2501,25540,0001,255
1999-08-181,2911,2911,2701,27018,0001,270
1999-08-171,2701,2761,2701,27126,0001,271
1999-08-161,2701,2711,2601,27016,0001,270
1999-08-131,2751,2801,2751,27639,0001,276
1999-08-121,2701,2791,2701,27942,0001,279
1999-08-111,2941,2941,2771,28079,0001,280
1999-08-101,2651,2851,2611,28532,0001,285
1999-08-091,2501,2671,2501,26511,0001,265
1999-08-061,2511,2711,2511,25122,0001,251
1999-08-051,2251,2601,2251,25069,0001,250
1999-08-041,3001,3051,2991,30451,0001,304
1999-08-031,3161,3161,2961,29894,0001,298
1999-08-021,3001,3001,2871,296233,0001,296
1999-07-301,3191,3191,2921,30092,0001,300
1999-07-291,2961,3001,2961,300158,0001,300
1999-07-281,2781,2811,2571,276117,0001,276
1999-07-271,2871,2981,2871,298374,0001,298
1999-07-261,2951,3001,2851,300385,0001,300
1999-07-231,2551,2951,2551,295119,0001,295
1999-07-221,2901,3001,2801,283135,0001,283
1999-07-211,2901,3301,2901,330110,0001,330
1999-07-191,2901,2921,2851,290114,0001,290
1999-07-161,2801,2911,2801,28574,0001,285
1999-07-151,2581,2731,2401,273155,0001,273
1999-07-141,2901,2991,2601,26063,0001,260
1999-07-131,2671,3001,2531,29993,0001,299
1999-07-121,2801,2801,2491,28043,0001,280
1999-07-091,2801,2821,1991,20050,0001,200
1999-07-081,2801,2801,2731,27540,0001,275
1999-07-071,3091,3201,2561,28869,0001,288
1999-07-061,3251,3311,3001,32925,0001,329
1999-07-051,3481,3591,3301,34562,0001,345
1999-07-021,3301,3481,3081,34884,0001,348
1999-07-011,3251,3251,3051,325122,0001,325
1999-06-301,2811,3101,2801,30572,0001,305
1999-06-291,3001,3051,2901,30083,0001,300
1999-06-281,3101,3101,2901,30047,0001,300
1999-06-251,3201,3201,2901,290101,0001,290
1999-06-241,2871,3281,2871,310126,0001,310
1999-06-231,3301,3301,2961,327223,0001,327
1999-06-221,2601,3101,2601,300289,0001,300
1999-06-211,2801,2881,2201,230139,0001,230
1999-06-181,2401,3201,2301,300431,0001,300
1999-06-171,1811,1811,1501,15158,0001,151
1999-06-161,1801,1801,1011,101188,0001,101
1999-06-151,1201,1851,1201,18298,0001,182
1999-06-141,0701,1001,0671,099113,0001,099
1999-06-111,0901,0951,0541,054228,0001,054
1999-06-101,0621,0781,0621,07836,0001,078
1999-06-091,0831,0901,0571,05737,0001,057
1999-06-081,1001,1001,0801,09048,0001,090
1999-06-071,0891,1101,0881,09985,0001,099
1999-06-041,0661,0951,0661,091106,0001,091
1999-06-031,0641,0801,0601,065141,0001,065
1999-06-021,0701,0701,0451,05329,0001,053
1999-06-011,0441,0501,0441,05023,0001,050
1999-05-311,0421,0441,0311,04429,0001,044
1999-05-281,0511,0701,0501,05832,0001,058
1999-05-271,0701,0701,0501,07027,0001,070
1999-05-261,0651,0761,0621,07073,0001,070
1999-05-251,0731,0731,0571,06582,0001,065
1999-05-241,0791,0791,0651,07369,0001,073
1999-05-211,0491,0801,0481,074104,0001,074
1999-05-201,0451,0501,0381,04329,0001,043
1999-05-191,0501,0501,0451,04557,0001,045
1999-05-181,0451,0501,0451,04647,0001,046
1999-05-171,0501,0501,0401,050142,0001,050
1999-05-141,0501,0601,0501,05060,0001,050
1999-05-131,0251,0501,0251,05075,0001,050
1999-05-121,0201,0301,0201,02858,0001,028
1999-05-111,0101,0211,0101,01972,0001,019
1999-05-109931,0109921,01067,0001,010
1999-05-071,0101,01099099031,000990
1999-05-061,0001,00098098015,000980
1999-04-3097199297199034,000990
1999-04-2899899897297243,000972
1999-04-2797197596697578,000975
1999-04-2697598597097046,000970
1999-04-2398098095697579,000975
1999-04-2295795795295619,000956
1999-04-2195295294794720,000947
1999-04-2095097094596236,000962
1999-04-1995395394594538,000945
1999-04-1697097094394343,000943
1999-04-1594197094195044,000950
1999-04-1493294093194029,000940
1999-04-1395095093093064,000930
1999-04-1298998994094062,000940
1999-04-091,0101,018999999179,000999
1999-04-081,0251,0331,0051,012146,0001,012
1999-04-071,0201,0401,0191,031124,0001,031
1999-04-061,0251,0271,0071,007102,0001,007
1999-04-059931,0209911,020102,0001,020
1999-04-0299099098598937,000989
1999-04-0197597896197634,000976
1999-03-3195399095399032,000990
1999-03-3098498695395323,000953
1999-03-2998498497098322,000983
1999-03-2694197294196439,000964
1999-03-25904952904952103,000952
1999-03-2493094492594489,000944
1999-03-2394995093393351,000933
1999-03-19954956950954116,000954
1999-03-18950960940956105,000956
1999-03-1798098094195093,000950
1999-03-1696397095097087,000970
1999-03-1596296294595339,000953
1999-03-12979979957959137,000959
1999-03-1198598596997945,000979
1999-03-1098098097097670,000976
1999-03-0998298297097944,000979
1999-03-0896098096097250,000972
1999-03-05958959948950106,000950
1999-03-0496396394895022,000950
1999-03-0396096094594637,000946
1999-03-0296796794896064,000960
1999-03-0193995693994435,000944
1999-02-2695495493493989,000939
1999-02-25943950932932180,000932
1999-02-2494495394495355,000953
1999-02-2396096094594591,000945
1999-02-2296596595896479,000964
1999-02-1995696095696023,000960
1999-02-1896697695095254,000952
1999-02-1797598096596530,000965
1999-02-1698798797897859,000978
1999-02-1599699998599141,000991
1999-02-1297598097097670,000976
1999-02-1095595594294549,000945
1999-02-091,0001,01095095518,000955
1999-02-0897099997099959,000999
1999-02-0596097295097261,000972
1999-02-0494095194095097,000950
1999-02-0394194493894058,000940
1999-02-0295595695095137,000951
1999-02-0194394793594765,000947
1999-01-2998199894794738,000947
1999-01-289961,000975998144,000998
1999-01-271,0101,0131,0001,000116,0001,000
1999-01-261,0051,0101,0011,00454,0001,004
1999-01-251,0391,0391,0201,020113,0001,020
1999-01-221,0031,0231,0031,02060,0001,020
1999-01-211,0041,0241,0001,02342,0001,023
1999-01-201,0241,0251,0051,024115,0001,024
1999-01-191,0301,0481,0301,030153,0001,030
1999-01-181,0201,0331,0201,030115,0001,030
1999-01-141,0611,0611,0001,03097,0001,030
1999-01-131,0291,0701,0211,065184,0001,065
1999-01-129671,0309671,030171,0001,030
1999-01-111,0001,00196796732,000967
1999-01-081,0201,0801,0201,025252,0001,025
1999-01-079951,0299951,029189,0001,029
1999-01-06980995980990134,000990
1999-01-05980983965970166,000970
1999-01-0497397397097018,000970

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