2875 東洋水産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 8,526 | 8,568 | 8,191 | 8,366 | 581,700 | 8,366 |
| 2025-04-03 | 8,388 | 8,722 | 8,382 | 8,611 | 659,200 | 8,611 |
| 2025-04-02 | 8,679 | 8,802 | 8,610 | 8,688 | 483,600 | 8,688 |
| 2025-04-01 | 8,860 | 8,966 | 8,638 | 8,693 | 541,600 | 8,693 |
| 2025-03-31 | 8,825 | 8,872 | 8,690 | 8,794 | 807,800 | 8,794 |
| 2025-03-28 | 9,194 | 9,284 | 9,114 | 9,275 | 426,200 | 9,275 |
| 2025-03-27 | 9,246 | 9,388 | 9,210 | 9,354 | 553,100 | 9,354 |
| 2025-03-26 | 9,544 | 9,544 | 9,278 | 9,317 | 530,800 | 9,317 |
| 2025-03-25 | 9,697 | 9,829 | 9,646 | 9,648 | 430,300 | 9,648 |
| 2025-03-24 | 9,600 | 9,720 | 9,540 | 9,628 | 464,900 | 9,628 |
| 2025-03-21 | 9,500 | 9,627 | 9,490 | 9,525 | 582,700 | 9,525 |
| 2025-03-19 | 9,378 | 9,580 | 9,364 | 9,551 | 378,500 | 9,551 |
| 2025-03-18 | 9,310 | 9,470 | 9,310 | 9,420 | 296,900 | 9,420 |
| 2025-03-17 | 9,250 | 9,376 | 9,228 | 9,310 | 343,200 | 9,310 |
| 2025-03-14 | 9,035 | 9,247 | 9,024 | 9,166 | 418,500 | 9,166 |
| 2025-03-13 | 9,100 | 9,134 | 9,020 | 9,034 | 211,800 | 9,034 |
| 2025-03-12 | 8,911 | 9,130 | 8,899 | 9,063 | 380,800 | 9,063 |
| 2025-03-11 | 8,833 | 9,017 | 8,775 | 8,970 | 657,700 | 8,970 |
| 2025-03-10 | 8,766 | 8,859 | 8,691 | 8,788 | 350,500 | 8,788 |
| 2025-03-07 | 8,866 | 8,900 | 8,789 | 8,809 | 285,100 | 8,809 |
| 2025-03-06 | 8,959 | 8,995 | 8,844 | 8,958 | 291,800 | 8,958 |
| 2025-03-05 | 8,866 | 8,941 | 8,766 | 8,888 | 462,500 | 8,888 |
| 2025-03-04 | 8,869 | 8,893 | 8,632 | 8,755 | 499,300 | 8,755 |
| 2025-03-03 | 9,011 | 9,048 | 8,959 | 9,027 | 320,200 | 9,027 |
| 2025-02-28 | 9,048 | 9,127 | 8,846 | 8,890 | 512,100 | 8,890 |
| 2025-02-27 | 9,037 | 9,074 | 9,000 | 9,074 | 231,000 | 9,074 |
| 2025-02-26 | 8,960 | 9,025 | 8,824 | 9,005 | 390,000 | 9,005 |
| 2025-02-25 | 8,977 | 9,050 | 8,908 | 8,987 | 493,700 | 8,987 |
| 2025-02-21 | 9,029 | 9,070 | 8,977 | 9,063 | 603,800 | 9,063 |
| 2025-02-20 | 9,246 | 9,298 | 9,010 | 9,159 | 727,700 | 9,159 |
| 2025-02-19 | 8,918 | 9,371 | 8,893 | 9,302 | 1,845,700 | 9,302 |
| 2025-02-18 | 8,561 | 8,708 | 8,550 | 8,695 | 444,300 | 8,695 |
| 2025-02-17 | 8,516 | 8,687 | 8,456 | 8,564 | 727,800 | 8,564 |
| 2025-02-14 | 8,704 | 8,771 | 8,491 | 8,521 | 1,271,500 | 8,521 |
| 2025-02-13 | 8,904 | 8,957 | 8,792 | 8,854 | 612,000 | 8,854 |
| 2025-02-12 | 9,050 | 9,083 | 8,834 | 8,913 | 905,800 | 8,913 |
| 2025-02-10 | 9,230 | 9,230 | 9,061 | 9,078 | 554,900 | 9,078 |
| 2025-02-07 | 9,341 | 9,394 | 9,250 | 9,298 | 442,200 | 9,298 |
| 2025-02-06 | 9,563 | 9,630 | 9,308 | 9,310 | 684,400 | 9,310 |
| 2025-02-05 | 9,554 | 9,654 | 9,384 | 9,503 | 649,800 | 9,503 |
| 2025-02-04 | 9,475 | 9,530 | 9,264 | 9,375 | 1,058,500 | 9,375 |
| 2025-02-03 | 9,150 | 9,579 | 9,125 | 9,175 | 1,646,000 | 9,175 |
| 2025-01-31 | 10,485 | 10,785 | 10,005 | 10,050 | 1,410,400 | 10,050 |
| 2025-01-30 | 10,420 | 10,575 | 10,395 | 10,525 | 376,100 | 10,525 |
| 2025-01-29 | 10,250 | 10,435 | 10,220 | 10,370 | 380,700 | 10,370 |
| 2025-01-28 | 10,220 | 10,390 | 10,100 | 10,280 | 361,000 | 10,280 |
| 2025-01-27 | 10,150 | 10,285 | 10,120 | 10,195 | 317,700 | 10,195 |
| 2025-01-24 | 10,070 | 10,225 | 10,070 | 10,080 | 244,400 | 10,080 |
| 2025-01-23 | 10,070 | 10,125 | 10,015 | 10,070 | 293,100 | 10,070 |
| 2025-01-22 | 10,000 | 10,150 | 9,958 | 10,075 | 327,400 | 10,075 |
| 2025-01-21 | 10,200 | 10,215 | 9,880 | 10,010 | 490,700 | 10,010 |
| 2025-01-20 | 10,145 | 10,175 | 10,020 | 10,065 | 225,800 | 10,065 |
| 2025-01-17 | 10,070 | 10,130 | 9,967 | 10,045 | 315,700 | 10,045 |
| 2025-01-16 | 10,140 | 10,280 | 10,035 | 10,080 | 335,400 | 10,080 |
| 2025-01-15 | 10,435 | 10,475 | 10,170 | 10,195 | 263,700 | 10,195 |
| 2025-01-14 | 10,600 | 10,680 | 10,290 | 10,335 | 348,600 | 10,335 |
| 2025-01-10 | 10,565 | 10,710 | 10,530 | 10,650 | 431,400 | 10,650 |
| 2025-01-09 | 10,650 | 10,845 | 10,580 | 10,580 | 427,300 | 10,580 |
| 2025-01-08 | 10,650 | 10,650 | 10,500 | 10,570 | 344,600 | 10,570 |
| 2025-01-07 | 10,555 | 10,655 | 10,460 | 10,600 | 295,000 | 10,600 |
| 2025-01-06 | 10,705 | 10,725 | 10,480 | 10,520 | 274,500 | 10,520 |
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