2875 東洋水産(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 831 | 858 | 831 | 858 | 18,000 | 858 |
| 2000-12-28 | 900 | 900 | 880 | 888 | 18,000 | 888 |
| 2000-12-27 | 899 | 899 | 870 | 886 | 26,000 | 886 |
| 2000-12-26 | 898 | 899 | 881 | 891 | 58,000 | 891 |
| 2000-12-25 | 875 | 910 | 861 | 888 | 113,000 | 888 |
| 2000-12-22 | 804 | 820 | 801 | 815 | 25,000 | 815 |
| 2000-12-21 | 790 | 804 | 790 | 794 | 44,000 | 794 |
| 2000-12-20 | 805 | 805 | 791 | 791 | 76,000 | 791 |
| 2000-12-19 | 810 | 811 | 803 | 803 | 51,000 | 803 |
| 2000-12-18 | 810 | 811 | 807 | 810 | 31,000 | 810 |
| 2000-12-15 | 825 | 825 | 812 | 812 | 40,000 | 812 |
| 2000-12-14 | 835 | 841 | 822 | 823 | 37,000 | 823 |
| 2000-12-13 | 850 | 850 | 833 | 833 | 36,000 | 833 |
| 2000-12-12 | 840 | 849 | 832 | 832 | 16,000 | 832 |
| 2000-12-11 | 821 | 867 | 821 | 841 | 29,000 | 841 |
| 2000-12-08 | 830 | 834 | 820 | 820 | 133,000 | 820 |
| 2000-12-07 | 882 | 882 | 852 | 864 | 170,000 | 864 |
| 2000-12-06 | 823 | 833 | 823 | 832 | 31,000 | 832 |
| 2000-12-05 | 820 | 831 | 811 | 811 | 43,000 | 811 |
| 2000-12-04 | 873 | 873 | 832 | 832 | 36,000 | 832 |
| 2000-12-01 | 846 | 874 | 841 | 874 | 62,000 | 874 |
| 2000-11-30 | 822 | 869 | 822 | 859 | 162,000 | 859 |
| 2000-11-29 | 820 | 820 | 809 | 819 | 142,000 | 819 |
| 2000-11-28 | 825 | 835 | 810 | 825 | 113,000 | 825 |
| 2000-11-27 | 825 | 829 | 820 | 821 | 59,000 | 821 |
| 2000-11-24 | 835 | 836 | 833 | 833 | 180,000 | 833 |
| 2000-11-22 | 855 | 855 | 841 | 841 | 118,000 | 841 |
| 2000-11-21 | 855 | 870 | 855 | 870 | 39,000 | 870 |
| 2000-11-20 | 859 | 869 | 847 | 868 | 25,000 | 868 |
| 2000-11-17 | 870 | 890 | 870 | 889 | 45,000 | 889 |
| 2000-11-16 | 902 | 902 | 880 | 880 | 28,000 | 880 |
| 2000-11-15 | 902 | 909 | 902 | 902 | 62,000 | 902 |
| 2000-11-14 | 900 | 910 | 900 | 902 | 31,000 | 902 |
| 2000-11-13 | 900 | 910 | 899 | 910 | 34,000 | 910 |
| 2000-11-10 | 900 | 905 | 900 | 902 | 29,000 | 902 |
| 2000-11-09 | 910 | 915 | 900 | 911 | 34,000 | 911 |
| 2000-11-08 | 926 | 940 | 918 | 930 | 63,000 | 930 |
| 2000-11-07 | 920 | 936 | 920 | 926 | 24,000 | 926 |
| 2000-11-06 | 914 | 935 | 914 | 920 | 55,000 | 920 |
| 2000-11-02 | 907 | 917 | 907 | 915 | 70,000 | 915 |
| 2000-11-01 | 900 | 918 | 900 | 917 | 73,000 | 917 |
| 2000-10-31 | 890 | 910 | 871 | 885 | 112,000 | 885 |
| 2000-10-30 | 889 | 900 | 889 | 892 | 95,000 | 892 |
| 2000-10-27 | 950 | 955 | 929 | 929 | 27,000 | 929 |
| 2000-10-26 | 915 | 961 | 914 | 960 | 77,000 | 960 |
| 2000-10-25 | 915 | 939 | 915 | 928 | 74,000 | 928 |
| 2000-10-24 | 922 | 968 | 922 | 945 | 41,000 | 945 |
| 2000-10-23 | 934 | 951 | 930 | 930 | 122,000 | 930 |
| 2000-10-20 | 970 | 982 | 944 | 944 | 94,000 | 944 |
| 2000-10-19 | 970 | 972 | 960 | 972 | 85,000 | 972 |
| 2000-10-18 | 968 | 980 | 958 | 970 | 62,000 | 970 |
| 2000-10-17 | 970 | 980 | 957 | 968 | 68,000 | 968 |
| 2000-10-16 | 949 | 996 | 941 | 996 | 29,000 | 996 |
| 2000-10-13 | 950 | 978 | 925 | 969 | 73,000 | 969 |
| 2000-10-12 | 953 | 968 | 953 | 960 | 20,000 | 960 |
| 2000-10-11 | 964 | 975 | 964 | 973 | 21,000 | 973 |
| 2000-10-10 | 980 | 985 | 970 | 984 | 38,000 | 984 |
| 2000-10-06 | 977 | 997 | 977 | 992 | 23,000 | 992 |
| 2000-10-05 | 988 | 1,018 | 986 | 1,017 | 24,000 | 1,017 |
| 2000-10-04 | 993 | 1,008 | 993 | 1,008 | 17,000 | 1,008 |
| 2000-10-03 | 999 | 1,019 | 998 | 1,009 | 21,000 | 1,009 |
| 2000-10-02 | 991 | 1,020 | 991 | 1,015 | 28,000 | 1,015 |
| 2000-09-29 | 998 | 1,030 | 978 | 1,030 | 59,000 | 1,030 |
| 2000-09-28 | 1,000 | 1,000 | 988 | 988 | 7,000 | 988 |
| 2000-09-27 | 1,000 | 1,035 | 993 | 993 | 26,000 | 993 |
| 2000-09-26 | 1,030 | 1,040 | 1,029 | 1,040 | 49,000 | 1,040 |
| 2000-09-25 | 980 | 1,030 | 980 | 1,030 | 67,000 | 1,030 |
| 2000-09-22 | 1,030 | 1,033 | 1,015 | 1,020 | 49,000 | 1,020 |
| 2000-09-21 | 1,019 | 1,038 | 999 | 1,025 | 87,000 | 1,025 |
| 2000-09-20 | 1,001 | 1,040 | 982 | 1,039 | 90,000 | 1,039 |
| 2000-09-19 | 998 | 1,000 | 976 | 1,000 | 61,000 | 1,000 |
| 2000-09-18 | 989 | 1,010 | 983 | 1,000 | 46,000 | 1,000 |
| 2000-09-14 | 999 | 1,030 | 993 | 1,009 | 95,000 | 1,009 |
| 2000-09-13 | 1,012 | 1,012 | 982 | 989 | 60,000 | 989 |
| 2000-09-12 | 1,018 | 1,027 | 1,012 | 1,012 | 56,000 | 1,012 |
| 2000-09-11 | 1,015 | 1,037 | 981 | 981 | 76,000 | 981 |
| 2000-09-08 | 1,010 | 1,036 | 990 | 1,035 | 167,000 | 1,035 |
| 2000-09-07 | 980 | 1,030 | 980 | 1,010 | 89,000 | 1,010 |
| 2000-09-06 | 990 | 1,005 | 980 | 986 | 55,000 | 986 |
| 2000-09-05 | 997 | 1,043 | 995 | 1,039 | 57,000 | 1,039 |
| 2000-09-04 | 1,001 | 1,012 | 994 | 1,002 | 59,000 | 1,002 |
| 2000-09-01 | 1,002 | 1,003 | 980 | 997 | 42,000 | 997 |
| 2000-08-31 | 1,003 | 1,021 | 1,003 | 1,008 | 92,000 | 1,008 |
| 2000-08-30 | 1,050 | 1,050 | 1,015 | 1,022 | 62,000 | 1,022 |
| 2000-08-29 | 1,040 | 1,045 | 1,030 | 1,045 | 160,000 | 1,045 |
| 2000-08-28 | 1,031 | 1,035 | 1,030 | 1,030 | 44,000 | 1,030 |
| 2000-08-25 | 1,030 | 1,032 | 1,020 | 1,031 | 103,000 | 1,031 |
| 2000-08-24 | 1,011 | 1,025 | 1,011 | 1,018 | 53,000 | 1,018 |
| 2000-08-23 | 1,022 | 1,036 | 1,010 | 1,010 | 86,000 | 1,010 |
| 2000-08-22 | 1,013 | 1,039 | 1,003 | 1,039 | 101,000 | 1,039 |
| 2000-08-21 | 1,019 | 1,045 | 1,001 | 1,013 | 63,000 | 1,013 |
| 2000-08-18 | 1,010 | 1,015 | 991 | 995 | 151,000 | 995 |
| 2000-08-17 | 1,020 | 1,022 | 1,015 | 1,017 | 63,000 | 1,017 |
| 2000-08-16 | 1,016 | 1,040 | 1,015 | 1,040 | 133,000 | 1,040 |
| 2000-08-15 | 1,038 | 1,038 | 1,021 | 1,025 | 47,000 | 1,025 |
| 2000-08-14 | 1,024 | 1,039 | 1,023 | 1,039 | 49,000 | 1,039 |
| 2000-08-11 | 991 | 1,030 | 991 | 1,027 | 188,000 | 1,027 |
| 2000-08-10 | 1,000 | 1,017 | 995 | 1,010 | 123,000 | 1,010 |
| 2000-08-09 | 980 | 1,040 | 979 | 1,020 | 257,000 | 1,020 |
| 2000-08-08 | 954 | 977 | 953 | 977 | 47,000 | 977 |
| 2000-08-07 | 950 | 974 | 950 | 974 | 25,000 | 974 |
| 2000-08-04 | 955 | 973 | 952 | 960 | 77,000 | 960 |
| 2000-08-03 | 960 | 960 | 940 | 960 | 119,000 | 960 |
| 2000-08-02 | 929 | 960 | 918 | 960 | 111,000 | 960 |
| 2000-08-01 | 907 | 925 | 885 | 919 | 58,000 | 919 |
| 2000-07-31 | 930 | 930 | 891 | 891 | 29,000 | 891 |
| 2000-07-28 | 928 | 935 | 926 | 935 | 31,000 | 935 |
| 2000-07-27 | 926 | 938 | 926 | 926 | 27,000 | 926 |
| 2000-07-26 | 950 | 950 | 928 | 928 | 24,000 | 928 |
| 2000-07-25 | 927 | 950 | 927 | 950 | 46,000 | 950 |
| 2000-07-24 | 920 | 930 | 920 | 926 | 11,000 | 926 |
| 2000-07-21 | 970 | 970 | 951 | 960 | 18,000 | 960 |
| 2000-07-19 | 937 | 950 | 920 | 950 | 21,000 | 950 |
| 2000-07-18 | 950 | 953 | 942 | 942 | 58,000 | 942 |
| 2000-07-17 | 960 | 970 | 951 | 951 | 33,000 | 951 |
| 2000-07-14 | 980 | 982 | 959 | 960 | 24,000 | 960 |
| 2000-07-13 | 981 | 981 | 969 | 979 | 37,000 | 979 |
| 2000-07-12 | 1,014 | 1,014 | 980 | 980 | 15,000 | 980 |
| 2000-07-11 | 1,005 | 1,020 | 1,000 | 1,020 | 81,000 | 1,020 |
| 2000-07-10 | 1,000 | 1,009 | 990 | 1,005 | 54,000 | 1,005 |
| 2000-07-07 | 951 | 990 | 951 | 990 | 84,000 | 990 |
| 2000-07-06 | 980 | 980 | 970 | 980 | 38,000 | 980 |
| 2000-07-05 | 1,000 | 1,005 | 987 | 989 | 15,000 | 989 |
| 2000-07-04 | 1,030 | 1,030 | 1,000 | 1,000 | 47,000 | 1,000 |
| 2000-07-03 | 1,042 | 1,042 | 1,020 | 1,020 | 138,000 | 1,020 |
| 2000-06-30 | 1,000 | 1,000 | 976 | 982 | 107,000 | 982 |
| 2000-06-29 | 1,009 | 1,009 | 979 | 1,008 | 92,000 | 1,008 |
| 2000-06-28 | 961 | 1,019 | 960 | 995 | 149,000 | 995 |
| 2000-06-27 | 960 | 964 | 959 | 959 | 77,000 | 959 |
| 2000-06-26 | 964 | 964 | 957 | 963 | 24,000 | 963 |
| 2000-06-23 | 990 | 990 | 950 | 964 | 80,000 | 964 |
| 2000-06-22 | 990 | 990 | 978 | 980 | 47,000 | 980 |
| 2000-06-21 | 970 | 990 | 970 | 990 | 59,000 | 990 |
| 2000-06-20 | 1,020 | 1,020 | 980 | 1,000 | 164,000 | 1,000 |
| 2000-06-19 | 970 | 978 | 961 | 971 | 92,000 | 971 |
| 2000-06-16 | 961 | 970 | 921 | 931 | 197,000 | 931 |
| 2000-06-15 | 1,030 | 1,042 | 981 | 991 | 244,000 | 991 |
| 2000-06-14 | 1,005 | 1,029 | 995 | 1,029 | 144,000 | 1,029 |
| 2000-06-13 | 990 | 1,010 | 990 | 1,001 | 260,000 | 1,001 |
| 2000-06-12 | 970 | 990 | 970 | 990 | 179,000 | 990 |
| 2000-06-09 | 947 | 981 | 947 | 981 | 187,000 | 981 |
| 2000-06-08 | 940 | 946 | 936 | 946 | 84,000 | 946 |
| 2000-06-07 | 919 | 939 | 915 | 939 | 158,000 | 939 |
| 2000-06-06 | 939 | 939 | 914 | 920 | 123,000 | 920 |
| 2000-06-05 | 900 | 941 | 892 | 941 | 65,000 | 941 |
| 2000-06-02 | 959 | 959 | 940 | 940 | 98,000 | 940 |
| 2000-06-01 | 949 | 960 | 928 | 959 | 144,000 | 959 |
| 2000-05-31 | 940 | 962 | 935 | 960 | 267,000 | 960 |
| 2000-05-30 | 922 | 954 | 922 | 940 | 340,000 | 940 |
| 2000-05-29 | 880 | 934 | 875 | 932 | 286,000 | 932 |
| 2000-05-26 | 860 | 908 | 860 | 890 | 357,000 | 890 |
| 2000-05-25 | 845 | 893 | 830 | 892 | 397,000 | 892 |
| 2000-05-24 | 799 | 815 | 792 | 815 | 178,000 | 815 |
| 2000-05-23 | 770 | 800 | 770 | 800 | 87,000 | 800 |
| 2000-05-22 | 771 | 771 | 760 | 770 | 24,000 | 770 |
| 2000-05-19 | 760 | 770 | 757 | 769 | 73,000 | 769 |
| 2000-05-18 | 785 | 789 | 770 | 770 | 31,000 | 770 |
| 2000-05-17 | 784 | 789 | 780 | 780 | 57,000 | 780 |
| 2000-05-16 | 786 | 789 | 780 | 788 | 83,000 | 788 |
| 2000-05-15 | 790 | 791 | 784 | 789 | 109,000 | 789 |
| 2000-05-12 | 779 | 789 | 775 | 789 | 50,000 | 789 |
| 2000-05-11 | 775 | 790 | 770 | 779 | 73,000 | 779 |
| 2000-05-10 | 783 | 799 | 783 | 790 | 45,000 | 790 |
| 2000-05-09 | 801 | 801 | 782 | 793 | 27,000 | 793 |
| 2000-05-08 | 808 | 808 | 791 | 795 | 40,000 | 795 |
| 2000-05-02 | 808 | 810 | 790 | 794 | 68,000 | 794 |
| 2000-05-01 | 800 | 810 | 790 | 808 | 50,000 | 808 |
| 2000-04-28 | 805 | 805 | 795 | 802 | 49,000 | 802 |
| 2000-04-27 | 800 | 805 | 761 | 800 | 143,000 | 800 |
| 2000-04-26 | 808 | 810 | 795 | 809 | 52,000 | 809 |
| 2000-04-25 | 813 | 813 | 800 | 802 | 88,000 | 802 |
| 2000-04-24 | 799 | 799 | 785 | 790 | 35,000 | 790 |
| 2000-04-21 | 808 | 808 | 776 | 785 | 45,000 | 785 |
| 2000-04-20 | 805 | 815 | 795 | 813 | 91,000 | 813 |
| 2000-04-19 | 791 | 805 | 789 | 799 | 55,000 | 799 |
| 2000-04-18 | 780 | 788 | 770 | 788 | 81,000 | 788 |
| 2000-04-17 | 723 | 780 | 723 | 780 | 64,000 | 780 |
| 2000-04-14 | 805 | 805 | 793 | 793 | 60,000 | 793 |
| 2000-04-13 | 810 | 810 | 798 | 802 | 94,000 | 802 |
| 2000-04-12 | 782 | 809 | 781 | 809 | 106,000 | 809 |
| 2000-04-11 | 795 | 798 | 782 | 782 | 105,000 | 782 |
| 2000-04-10 | 790 | 805 | 790 | 795 | 116,000 | 795 |
| 2000-04-07 | 761 | 770 | 760 | 760 | 22,000 | 760 |
| 2000-04-06 | 778 | 790 | 753 | 765 | 61,000 | 765 |
| 2000-04-05 | 788 | 790 | 780 | 788 | 47,000 | 788 |
| 2000-04-04 | 796 | 796 | 780 | 788 | 68,000 | 788 |
| 2000-04-03 | 800 | 800 | 790 | 796 | 83,000 | 796 |
| 2000-03-31 | 808 | 814 | 801 | 809 | 33,000 | 809 |
| 2000-03-30 | 819 | 819 | 801 | 809 | 52,000 | 809 |
| 2000-03-29 | 790 | 821 | 790 | 801 | 119,000 | 801 |
| 2000-03-28 | 810 | 810 | 790 | 802 | 56,000 | 802 |
| 2000-03-27 | 791 | 810 | 791 | 810 | 61,000 | 810 |
| 2000-03-24 | 775 | 788 | 775 | 788 | 127,000 | 788 |
| 2000-03-23 | 755 | 760 | 755 | 758 | 48,000 | 758 |
| 2000-03-22 | 758 | 770 | 741 | 761 | 110,000 | 761 |
| 2000-03-21 | 737 | 747 | 737 | 747 | 73,000 | 747 |
| 2000-03-17 | 714 | 730 | 714 | 730 | 52,000 | 730 |
| 2000-03-16 | 710 | 715 | 705 | 715 | 25,000 | 715 |
| 2000-03-15 | 710 | 710 | 708 | 710 | 54,000 | 710 |
| 2000-03-14 | 700 | 706 | 700 | 705 | 43,000 | 705 |
| 2000-03-13 | 698 | 714 | 698 | 713 | 87,000 | 713 |
| 2000-03-10 | 680 | 700 | 680 | 695 | 238,000 | 695 |
| 2000-03-09 | 686 | 687 | 681 | 681 | 41,000 | 681 |
| 2000-03-08 | 680 | 687 | 680 | 681 | 93,000 | 681 |
| 2000-03-07 | 694 | 705 | 694 | 699 | 112,000 | 699 |
| 2000-03-06 | 680 | 694 | 680 | 694 | 50,000 | 694 |
| 2000-03-03 | 679 | 685 | 675 | 677 | 85,000 | 677 |
| 2000-03-02 | 675 | 683 | 671 | 678 | 116,000 | 678 |
| 2000-03-01 | 683 | 693 | 667 | 670 | 162,000 | 670 |
| 2000-02-29 | 695 | 695 | 680 | 680 | 94,000 | 680 |
| 2000-02-28 | 695 | 699 | 685 | 685 | 84,000 | 685 |
| 2000-02-25 | 715 | 715 | 695 | 695 | 74,000 | 695 |
| 2000-02-24 | 713 | 719 | 700 | 700 | 34,000 | 700 |
| 2000-02-23 | 693 | 723 | 685 | 693 | 46,000 | 693 |
| 2000-02-22 | 686 | 733 | 686 | 723 | 37,000 | 723 |
| 2000-02-21 | 690 | 690 | 680 | 685 | 112,000 | 685 |
| 2000-02-18 | 737 | 737 | 700 | 700 | 60,000 | 700 |
| 2000-02-17 | 689 | 710 | 689 | 698 | 173,000 | 698 |
| 2000-02-16 | 700 | 703 | 670 | 689 | 185,000 | 689 |
| 2000-02-15 | 714 | 719 | 701 | 704 | 53,000 | 704 |
| 2000-02-14 | 720 | 727 | 710 | 714 | 95,000 | 714 |
| 2000-02-10 | 735 | 738 | 728 | 729 | 79,000 | 729 |
| 2000-02-09 | 735 | 736 | 731 | 735 | 39,000 | 735 |
| 2000-02-08 | 745 | 745 | 725 | 725 | 121,000 | 725 |
| 2000-02-07 | 746 | 749 | 735 | 740 | 90,000 | 740 |
| 2000-02-04 | 750 | 750 | 740 | 742 | 91,000 | 742 |
| 2000-02-03 | 752 | 752 | 745 | 745 | 112,000 | 745 |
| 2000-02-02 | 762 | 762 | 751 | 751 | 73,000 | 751 |
| 2000-02-01 | 783 | 783 | 751 | 751 | 71,000 | 751 |
| 2000-01-31 | 782 | 790 | 780 | 784 | 35,000 | 784 |
| 2000-01-28 | 790 | 796 | 782 | 782 | 20,000 | 782 |
| 2000-01-27 | 795 | 795 | 780 | 790 | 88,000 | 790 |
| 2000-01-26 | 805 | 810 | 790 | 810 | 94,000 | 810 |
| 2000-01-25 | 829 | 829 | 800 | 805 | 70,000 | 805 |
| 2000-01-24 | 821 | 825 | 810 | 811 | 24,000 | 811 |
| 2000-01-21 | 815 | 822 | 811 | 821 | 33,000 | 821 |
| 2000-01-20 | 798 | 825 | 798 | 825 | 58,000 | 825 |
| 2000-01-19 | 810 | 820 | 785 | 790 | 133,000 | 790 |
| 2000-01-18 | 807 | 808 | 798 | 801 | 69,000 | 801 |
| 2000-01-17 | 782 | 793 | 782 | 793 | 62,000 | 793 |
| 2000-01-14 | 770 | 779 | 760 | 778 | 87,000 | 778 |
| 2000-01-13 | 731 | 796 | 730 | 745 | 118,000 | 745 |
| 2000-01-12 | 731 | 751 | 730 | 737 | 69,000 | 737 |
| 2000-01-11 | 755 | 770 | 727 | 727 | 66,000 | 727 |
| 2000-01-07 | 741 | 743 | 727 | 727 | 101,000 | 727 |
| 2000-01-06 | 760 | 762 | 746 | 747 | 93,000 | 747 |
| 2000-01-05 | 769 | 770 | 760 | 770 | 49,000 | 770 |
| 2000-01-04 | 771 | 772 | 766 | 769 | 27,000 | 769 |
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
