2875 東洋水産(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28979979955960127,000960
2001-12-2797197193396083,000960
2001-12-261,0011,00196696849,000968
2001-12-259791,0059601,005156,0001,005
2001-12-21957988957988164,000988
2001-12-20960960900937483,000937
2001-12-19955963954955123,000955
2001-12-18956964950955189,000955
2001-12-17950952935946257,000946
2001-12-14947947910920375,000920
2001-12-13926939921937195,000937
2001-12-12910940907927419,000927
2001-12-11924924900907488,000907
2001-12-10900908889905171,000905
2001-12-07965966900919323,000919
2001-12-06980980941960199,000960
2001-12-051,0051,005982982134,000982
2001-12-041,0141,0149991,004145,0001,004
2001-12-031,0101,0159981,007275,0001,007
2001-11-301,0201,0209901,001477,0001,001
2001-11-291,0001,000985990212,000990
2001-11-281,0001,0109941,000264,0001,000
2001-11-271,0181,0181,0051,00895,0001,008
2001-11-261,0251,0251,0061,018275,0001,018
2001-11-221,0211,0211,0001,014707,0001,014
2001-11-211,0201,0311,0161,020422,0001,020
2001-11-201,0121,0221,0041,005194,0001,005
2001-11-191,0151,0159951,012430,0001,012
2001-11-161,0651,0651,0181,024287,0001,024
2001-11-151,0701,0761,0611,065161,0001,065
2001-11-141,0881,0941,0701,070158,0001,070
2001-11-131,0901,1081,0801,10877,0001,108
2001-11-121,1031,1181,1031,10456,0001,104
2001-11-091,1191,1201,0891,10554,0001,105
2001-11-081,1261,1261,1071,11841,0001,118
2001-11-071,1021,1071,0831,106125,0001,106
2001-11-061,1111,1271,1011,101100,0001,101
2001-11-051,1131,1301,1121,12760,0001,127
2001-11-021,1531,1641,1121,113201,0001,113
2001-11-011,1781,1781,1521,15388,0001,153
2001-10-311,1791,1791,1541,178161,0001,178
2001-10-301,1591,1591,1501,15942,0001,159
2001-10-291,1781,1781,1631,16551,0001,165
2001-10-261,1701,1801,1541,15951,0001,159
2001-10-251,1201,1791,1201,179257,0001,179
2001-10-241,1601,1701,1551,16070,0001,160
2001-10-231,1781,1801,1511,16067,0001,160
2001-10-221,1391,1851,1391,179148,0001,179
2001-10-191,1301,1401,1281,135245,0001,135
2001-10-181,1691,1691,1461,14662,0001,146
2001-10-171,1691,1701,1641,16976,0001,169
2001-10-161,1541,1801,1541,171168,0001,171
2001-10-151,2181,2271,2001,21453,0001,214
2001-10-121,1891,2151,1891,21361,0001,213
2001-10-111,2211,2211,2021,20951,0001,209
2001-10-101,1601,2101,1601,19494,0001,194
2001-10-091,1501,1651,1421,159260,0001,159
2001-10-051,2351,2351,1701,170388,0001,170
2001-10-041,2991,2991,2651,27599,0001,275
2001-10-031,2901,3031,2901,29994,0001,299
2001-10-021,3001,3091,2851,305105,0001,305
2001-10-011,2941,3071,2741,305147,0001,305
2001-09-281,2581,2951,2581,295133,0001,295
2001-09-271,2501,2571,2311,25795,0001,257
2001-09-261,2471,2901,2411,290133,0001,290
2001-09-251,2101,2271,2011,227132,0001,227
2001-09-211,1861,2001,1861,20099,0001,200
2001-09-201,2011,2141,1831,21458,0001,214
2001-09-191,1881,2291,1791,21447,0001,214
2001-09-181,1501,1881,1501,15553,0001,155
2001-09-171,1701,1701,1501,160124,0001,160
2001-09-141,1981,1981,1801,193210,0001,193
2001-09-131,1501,2001,1501,20083,0001,200
2001-09-121,1691,1861,1501,15152,0001,151
2001-09-111,2111,2751,2081,229219,0001,229
2001-09-101,2271,2271,1771,191109,0001,191
2001-09-071,2401,2431,2021,231115,0001,231
2001-09-061,2151,2601,2151,240155,0001,240
2001-09-051,2111,2251,2101,223126,0001,223
2001-09-041,2321,2321,2221,22948,0001,229
2001-09-031,2701,2731,2411,24526,0001,245
2001-08-311,2231,2691,2211,268102,0001,268
2001-08-301,2691,2761,2401,265256,0001,265
2001-08-291,3001,3001,2801,28992,0001,289
2001-08-281,2941,3251,2771,325277,0001,325
2001-08-271,2851,2891,2651,28393,0001,283
2001-08-241,2251,2801,2251,26587,0001,265
2001-08-231,2611,2631,2401,245222,0001,245
2001-08-221,2211,2901,2211,260168,0001,260
2001-08-211,2191,2211,2111,221102,0001,221
2001-08-201,2021,2121,1971,199150,0001,199
2001-08-171,2151,2201,2121,215223,0001,215
2001-08-161,2101,2101,1881,199228,0001,199
2001-08-151,1681,2061,1681,200184,0001,200
2001-08-141,1691,1901,1651,168136,0001,168
2001-08-131,1811,1871,1461,165129,0001,165
2001-08-101,1901,1901,1751,177126,0001,177
2001-08-091,1801,1951,1801,181134,0001,181
2001-08-081,2001,2001,1841,18695,0001,186
2001-08-071,1991,2101,1861,200182,0001,200
2001-08-061,1991,2391,1911,217409,0001,217
2001-08-031,2011,2021,1791,179305,0001,179
2001-08-021,1781,2101,1781,206184,0001,206
2001-08-011,1981,1981,1761,176193,0001,176
2001-07-311,1551,1701,1451,158143,0001,158
2001-07-301,1461,1551,1461,15067,0001,150
2001-07-271,1501,1551,1401,146284,0001,146
2001-07-261,1851,1851,1621,165434,0001,165
2001-07-251,1551,2021,1551,195328,0001,195
2001-07-241,2001,2171,2001,215297,0001,215
2001-07-231,2091,2091,1901,205210,0001,205
2001-07-191,2521,2551,2211,22269,0001,222
2001-07-181,2651,2651,2551,256155,0001,256
2001-07-171,2691,2761,2631,265106,0001,265
2001-07-161,2691,2771,2691,273129,0001,273
2001-07-131,2771,2771,2701,273150,0001,273
2001-07-121,2841,2841,2691,278144,0001,278
2001-07-111,2741,2741,2601,269255,0001,269
2001-07-101,3001,3001,2801,289125,0001,289
2001-07-091,2801,2901,2591,289150,0001,289
2001-07-061,2601,2801,2601,280207,0001,280
2001-07-051,2801,2821,2741,27872,0001,278
2001-07-041,3001,3001,2801,28990,0001,289
2001-07-031,2701,2801,2621,280136,0001,280
2001-07-021,2931,3001,2701,277131,0001,277
2001-06-291,3001,3001,2851,293145,0001,293
2001-06-281,2821,3001,2821,300148,0001,300
2001-06-271,3001,3071,2931,302251,0001,302
2001-06-261,3251,3491,3201,333240,0001,333
2001-06-251,3281,3281,3101,320321,0001,320
2001-06-221,2991,3121,2911,312272,0001,312
2001-06-211,2631,2961,2631,29091,0001,290
2001-06-201,2991,2991,2651,273220,0001,273
2001-06-191,2951,3051,2861,297791,0001,297
2001-06-181,2681,2811,2631,280182,0001,280
2001-06-151,2511,2631,2491,254313,0001,254
2001-06-141,2811,2951,2761,282495,0001,282
2001-06-131,2501,2801,2351,261460,0001,261
2001-06-121,2991,3001,2301,250955,0001,250
2001-06-111,2701,3121,2601,3071,475,0001,307
2001-06-081,2801,2991,2551,2821,383,0001,282
2001-06-071,2151,2591,1901,2401,521,0001,240
2001-06-061,2201,2201,1691,1951,566,0001,195
2001-06-051,1831,2351,1831,2002,449,0001,200
2001-06-041,0851,0941,0711,08371,0001,083
2001-06-011,0851,0851,0601,065115,0001,065
2001-05-311,0821,0911,0601,072146,0001,072
2001-05-301,0901,1241,0891,102302,0001,102
2001-05-291,0691,1151,0681,100318,0001,100
2001-05-281,0791,0801,0251,045252,0001,045
2001-05-259991,0809991,080311,0001,080
2001-05-241,0001,0109941,005495,0001,005
2001-05-231,0461,0611,0001,006461,0001,006
2001-05-221,0431,0901,0411,046364,0001,046
2001-05-211,0011,0429951,042657,0001,042
2001-05-181,0701,0701,0201,020253,0001,020
2001-05-171,0661,0721,0351,050112,0001,050
2001-05-161,0651,0701,0551,055232,0001,055
2001-05-151,1331,1441,0831,083229,0001,083
2001-05-141,1301,1351,1151,133168,0001,133
2001-05-111,1231,1261,1151,120175,0001,120
2001-05-101,1441,1441,1201,121220,0001,121
2001-05-091,1441,1441,0941,144233,0001,144
2001-05-081,1211,1501,1211,144130,0001,144
2001-05-071,1551,1551,1001,110286,0001,110
2001-05-021,1591,1711,1501,163285,0001,163
2001-05-011,1411,1601,1401,152179,0001,152
2001-04-271,1751,1801,1301,130206,0001,130
2001-04-261,1481,1891,1401,175393,0001,175
2001-04-251,1191,1291,1051,128266,0001,128
2001-04-241,0821,0991,0821,099188,0001,099
2001-04-231,0731,0991,0731,076437,0001,076
2001-04-201,0971,1101,0521,085263,0001,085
2001-04-191,0711,1191,0671,119266,0001,119
2001-04-181,0711,1301,0701,120760,0001,120
2001-04-171,0501,0551,0251,051275,0001,051
2001-04-161,0241,0401,0201,040324,0001,040
2001-04-131,0401,0591,0321,045434,0001,045
2001-04-121,0201,0501,0101,030621,0001,030
2001-04-119961,050950961596,000961
2001-04-10940988940976284,000976
2001-04-09926939916930166,000930
2001-04-06920970920967436,000967
2001-04-05840912840898239,000898
2001-04-04879879850850106,000850
2001-04-03845879845879128,000879
2001-04-0280582080181548,000815
2001-03-30830835795795148,000795
2001-03-2983684082082064,000820
2001-03-2885285583883894,000838
2001-03-2785286884984972,000849
2001-03-26848860836855276,000855
2001-03-23840846835840190,000840
2001-03-2285086083483867,000838
2001-03-21835850830850220,000850
2001-03-19830842820825191,000825
2001-03-16858868830830255,000830
2001-03-1584987883087869,000878
2001-03-14850856835850119,000850
2001-03-13885885850850130,000850
2001-03-12835885835885558,000885
2001-03-09906915906915125,000915
2001-03-0892092091691852,000918
2001-03-0792392892192543,000925
2001-03-0692192691092348,000923
2001-03-0591893691892621,000926
2001-03-0294094091891839,000918
2001-03-0195095194094439,000944
2001-02-2895996495095026,000950
2001-02-2796997196096119,000961
2001-02-2697698097598056,000980
2001-02-2398598596397569,000975
2001-02-2298099097098584,000985
2001-02-2197897893494058,000940
2001-02-2096999096997890,000978
2001-02-1995996395195940,000959
2001-02-1696096095595530,000955
2001-02-15951968951962105,000962
2001-02-1493095093095014,000950
2001-02-1395095092592636,000926
2001-02-0990294090293037,000930
2001-02-0893093590990961,000909
2001-02-0793293692192178,000921
2001-02-0692195092193832,000938
2001-02-0596996992092048,000920
2001-02-02970973940970124,000970
2001-02-0196197696197277,000972
2001-01-3195095594595550,000955
2001-01-3095096394595395,000953
2001-01-2995095093593521,000935
2001-01-2695495494094544,000945
2001-01-2595095895095599,000955
2001-01-2492092692092514,000925
2001-01-2393293292092019,000920
2001-01-2293093092092229,000922
2001-01-1993095093094649,000946
2001-01-1892794091193328,000933
2001-01-1790691590590731,000907
2001-01-1693194190691570,000915
2001-01-1592096091695290,000952
2001-01-12899925899904145,000904
2001-01-1188288287088046,000880
2001-01-1087289087188940,000889
2001-01-0982787782787791,000877
2001-01-0582283582282739,000827
2001-01-0482283582282436,000824

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