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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5,520 | 5,570 | 5,470 | 5,550 | 430,000 | 5,550 |
| 2023-03-30 | 5,510 | 5,610 | 5,500 | 5,560 | 265,900 | 5,560 |
| 2023-03-29 | 5,580 | 5,610 | 5,530 | 5,600 | 381,400 | 5,600 |
| 2023-03-28 | 5,530 | 5,590 | 5,500 | 5,540 | 301,900 | 5,540 |
| 2023-03-27 | 5,570 | 5,570 | 5,500 | 5,530 | 300,400 | 5,530 |
| 2023-03-24 | 5,470 | 5,560 | 5,460 | 5,530 | 336,200 | 5,530 |
| 2023-03-23 | 5,460 | 5,500 | 5,430 | 5,470 | 273,300 | 5,470 |
| 2023-03-22 | 5,530 | 5,550 | 5,410 | 5,490 | 385,100 | 5,490 |
| 2023-03-20 | 5,530 | 5,530 | 5,460 | 5,470 | 239,700 | 5,470 |
| 2023-03-17 | 5,600 | 5,640 | 5,550 | 5,560 | 391,600 | 5,560 |
| 2023-03-16 | 5,420 | 5,580 | 5,410 | 5,560 | 395,000 | 5,560 |
| 2023-03-15 | 5,500 | 5,510 | 5,440 | 5,480 | 238,300 | 5,480 |
| 2023-03-14 | 5,510 | 5,520 | 5,430 | 5,460 | 445,700 | 5,460 |
| 2023-03-13 | 5,710 | 5,730 | 5,550 | 5,600 | 313,300 | 5,600 |
| 2023-03-10 | 5,690 | 5,750 | 5,670 | 5,710 | 314,800 | 5,710 |
| 2023-03-09 | 5,700 | 5,780 | 5,690 | 5,770 | 296,800 | 5,770 |
| 2023-03-08 | 5,640 | 5,680 | 5,630 | 5,670 | 202,400 | 5,670 |
| 2023-03-07 | 5,610 | 5,680 | 5,600 | 5,620 | 287,900 | 5,620 |
| 2023-03-06 | 5,690 | 5,720 | 5,590 | 5,610 | 279,600 | 5,610 |
| 2023-03-03 | 5,640 | 5,690 | 5,590 | 5,680 | 424,900 | 5,680 |
| 2023-03-02 | 5,580 | 5,610 | 5,550 | 5,580 | 229,000 | 5,580 |
| 2023-03-01 | 5,490 | 5,550 | 5,490 | 5,540 | 275,100 | 5,540 |
| 2023-02-28 | 5,490 | 5,540 | 5,470 | 5,510 | 293,000 | 5,510 |
| 2023-02-27 | 5,480 | 5,520 | 5,410 | 5,500 | 279,100 | 5,500 |
| 2023-02-24 | 5,500 | 5,510 | 5,420 | 5,470 | 298,500 | 5,470 |
| 2023-02-22 | 5,600 | 5,600 | 5,470 | 5,550 | 235,100 | 5,550 |
| 2023-02-21 | 5,560 | 5,570 | 5,470 | 5,520 | 222,700 | 5,520 |
| 2023-02-20 | 5,620 | 5,650 | 5,530 | 5,570 | 265,300 | 5,570 |
| 2023-02-17 | 5,500 | 5,580 | 5,470 | 5,560 | 308,400 | 5,560 |
| 2023-02-16 | 5,550 | 5,580 | 5,480 | 5,540 | 231,100 | 5,540 |
| 2023-02-15 | 5,430 | 5,600 | 5,430 | 5,580 | 251,400 | 5,580 |
| 2023-02-14 | 5,540 | 5,640 | 5,530 | 5,610 | 263,500 | 5,610 |
| 2023-02-13 | 5,510 | 5,550 | 5,460 | 5,480 | 332,900 | 5,480 |
| 2023-02-10 | 5,550 | 5,620 | 5,540 | 5,580 | 236,300 | 5,580 |
| 2023-02-09 | 5,550 | 5,570 | 5,510 | 5,520 | 177,500 | 5,520 |
| 2023-02-08 | 5,560 | 5,620 | 5,560 | 5,600 | 205,600 | 5,600 |
| 2023-02-07 | 5,670 | 5,710 | 5,560 | 5,590 | 574,700 | 5,590 |
| 2023-02-06 | 5,340 | 5,530 | 5,340 | 5,520 | 786,300 | 5,520 |
| 2023-02-03 | 5,310 | 5,310 | 5,240 | 5,280 | 347,200 | 5,280 |
| 2023-02-02 | 5,340 | 5,380 | 5,220 | 5,280 | 599,500 | 5,280 |
| 2023-02-01 | 5,530 | 5,550 | 5,340 | 5,360 | 1,075,400 | 5,360 |
| 2023-01-31 | 5,170 | 5,450 | 5,110 | 5,370 | 1,334,600 | 5,370 |
| 2023-01-30 | 5,150 | 5,150 | 5,090 | 5,120 | 313,800 | 5,120 |
| 2023-01-27 | 5,150 | 5,190 | 5,110 | 5,170 | 354,100 | 5,170 |
| 2023-01-26 | 5,150 | 5,230 | 5,150 | 5,180 | 428,300 | 5,180 |
| 2023-01-25 | 5,100 | 5,190 | 5,100 | 5,150 | 552,600 | 5,150 |
| 2023-01-24 | 4,950 | 5,030 | 4,945 | 5,020 | 405,800 | 5,020 |
| 2023-01-23 | 4,975 | 4,990 | 4,940 | 4,980 | 320,300 | 4,980 |
| 2023-01-20 | 4,985 | 5,100 | 4,955 | 4,975 | 568,900 | 4,975 |
| 2023-01-19 | 4,955 | 5,050 | 4,925 | 4,975 | 561,800 | 4,975 |
| 2023-01-18 | 4,855 | 4,995 | 4,805 | 4,960 | 610,100 | 4,960 |
| 2023-01-17 | 4,835 | 4,860 | 4,795 | 4,835 | 276,000 | 4,835 |
| 2023-01-16 | 4,775 | 4,885 | 4,765 | 4,850 | 422,400 | 4,850 |
| 2023-01-13 | 4,870 | 4,875 | 4,760 | 4,760 | 456,500 | 4,760 |
| 2023-01-12 | 4,895 | 4,910 | 4,850 | 4,890 | 459,700 | 4,890 |
| 2023-01-11 | 4,800 | 4,930 | 4,800 | 4,910 | 460,000 | 4,910 |
| 2023-01-10 | 4,865 | 4,915 | 4,830 | 4,865 | 428,200 | 4,865 |
| 2023-01-06 | 4,905 | 4,940 | 4,845 | 4,920 | 415,000 | 4,920 |
| 2023-01-05 | 4,885 | 4,935 | 4,825 | 4,920 | 434,100 | 4,920 |
| 2023-01-04 | 5,000 | 5,010 | 4,900 | 4,900 | 617,700 | 4,900 |
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
