2875 東洋水産(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-315,5205,5705,4705,550430,0005,550
2023-03-305,5105,6105,5005,560265,9005,560
2023-03-295,5805,6105,5305,600381,4005,600
2023-03-285,5305,5905,5005,540301,9005,540
2023-03-275,5705,5705,5005,530300,4005,530
2023-03-245,4705,5605,4605,530336,2005,530
2023-03-235,4605,5005,4305,470273,3005,470
2023-03-225,5305,5505,4105,490385,1005,490
2023-03-205,5305,5305,4605,470239,7005,470
2023-03-175,6005,6405,5505,560391,6005,560
2023-03-165,4205,5805,4105,560395,0005,560
2023-03-155,5005,5105,4405,480238,3005,480
2023-03-145,5105,5205,4305,460445,7005,460
2023-03-135,7105,7305,5505,600313,3005,600
2023-03-105,6905,7505,6705,710314,8005,710
2023-03-095,7005,7805,6905,770296,8005,770
2023-03-085,6405,6805,6305,670202,4005,670
2023-03-075,6105,6805,6005,620287,9005,620
2023-03-065,6905,7205,5905,610279,6005,610
2023-03-035,6405,6905,5905,680424,9005,680
2023-03-025,5805,6105,5505,580229,0005,580
2023-03-015,4905,5505,4905,540275,1005,540
2023-02-285,4905,5405,4705,510293,0005,510
2023-02-275,4805,5205,4105,500279,1005,500
2023-02-245,5005,5105,4205,470298,5005,470
2023-02-225,6005,6005,4705,550235,1005,550
2023-02-215,5605,5705,4705,520222,7005,520
2023-02-205,6205,6505,5305,570265,3005,570
2023-02-175,5005,5805,4705,560308,4005,560
2023-02-165,5505,5805,4805,540231,1005,540
2023-02-155,4305,6005,4305,580251,4005,580
2023-02-145,5405,6405,5305,610263,5005,610
2023-02-135,5105,5505,4605,480332,9005,480
2023-02-105,5505,6205,5405,580236,3005,580
2023-02-095,5505,5705,5105,520177,5005,520
2023-02-085,5605,6205,5605,600205,6005,600
2023-02-075,6705,7105,5605,590574,7005,590
2023-02-065,3405,5305,3405,520786,3005,520
2023-02-035,3105,3105,2405,280347,2005,280
2023-02-025,3405,3805,2205,280599,5005,280
2023-02-015,5305,5505,3405,3601,075,4005,360
2023-01-315,1705,4505,1105,3701,334,6005,370
2023-01-305,1505,1505,0905,120313,8005,120
2023-01-275,1505,1905,1105,170354,1005,170
2023-01-265,1505,2305,1505,180428,3005,180
2023-01-255,1005,1905,1005,150552,6005,150
2023-01-244,9505,0304,9455,020405,8005,020
2023-01-234,9754,9904,9404,980320,3004,980
2023-01-204,9855,1004,9554,975568,9004,975
2023-01-194,9555,0504,9254,975561,8004,975
2023-01-184,8554,9954,8054,960610,1004,960
2023-01-174,8354,8604,7954,835276,0004,835
2023-01-164,7754,8854,7654,850422,4004,850
2023-01-134,8704,8754,7604,760456,5004,760
2023-01-124,8954,9104,8504,890459,7004,890
2023-01-114,8004,9304,8004,910460,0004,910
2023-01-104,8654,9154,8304,865428,2004,865
2023-01-064,9054,9404,8454,920415,0004,920
2023-01-054,8854,9354,8254,920434,1004,920
2023-01-045,0005,0104,9004,900617,7004,900

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