2875 東洋水産(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-219,5419,5849,4509,457862,9009,457
2024-06-209,4159,5939,3679,462464,7009,462
2024-06-199,7169,7769,4859,565370,2009,565
2024-06-189,7499,9039,6809,775602,7009,775
2024-06-179,5609,7289,4619,638516,8009,638
2024-06-149,5509,7289,5329,656554,8009,656
2024-06-139,8009,8709,5149,536737,4009,536
2024-06-129,80010,0309,7529,874782,9009,874
2024-06-119,7139,8629,7129,745634,3009,745
2024-06-1010,00010,0109,7239,844666,5009,844
2024-06-0710,01510,1009,9299,942688,5009,942
2024-06-0610,30010,4159,8629,862985,3009,862
2024-06-0510,57010,78510,14510,2801,371,90010,280
2024-06-0411,08511,13510,82010,935374,70010,935
2024-06-0311,28011,39511,04011,165392,50011,165
2024-05-3111,02011,34511,01011,310455,50011,310
2024-05-3010,96011,22010,95011,200387,00011,200
2024-05-2911,38511,43011,07511,115357,70011,115
2024-05-2811,28511,33511,19011,275321,70011,275
2024-05-2711,25011,33011,11511,290335,00011,290
2024-05-2411,40011,43011,12011,140475,50011,140
2024-05-2311,40011,45011,23011,395384,90011,395
2024-05-2211,80011,80011,35011,410495,40011,410
2024-05-2111,54511,78011,49011,705580,90011,705
2024-05-2010,97011,77510,97011,535793,70011,535
2024-05-1710,80511,18510,75511,095545,50011,095
2024-05-1610,51010,75510,35010,755441,70010,755
2024-05-1510,48510,69010,37010,620570,50010,620
2024-05-1410,87010,96010,33510,505943,50010,505
2024-05-1310,90510,98010,44010,8801,649,90010,880
2024-05-1010,20511,5059,94411,5052,035,60011,505
2024-05-0910,10510,1309,97010,070438,30010,070
2024-05-0810,21510,24010,00010,060557,60010,060
2024-05-079,95710,2809,94610,280682,60010,280
2024-05-029,98910,1209,90810,070538,00010,070
2024-05-019,84110,0659,7309,985625,7009,985
2024-04-309,7769,9989,7419,841929,3009,841
2024-04-269,2229,5989,2189,544619,7009,544
2024-04-259,5549,5789,1579,157505,6009,157
2024-04-249,2009,3129,1789,281284,1009,281
2024-04-239,2409,2409,1009,200347,0009,200
2024-04-229,1229,3409,1179,242370,9009,242
2024-04-199,1289,2989,0059,122576,4009,122
2024-04-189,0019,2728,9989,230366,5009,230
2024-04-179,3289,3289,0549,250340,1009,250
2024-04-169,5719,6169,1409,193500,7009,193
2024-04-159,4719,6689,4569,668321,2009,668
2024-04-129,3999,5889,3639,567449,2009,567
2024-04-119,1009,3359,0779,307293,0009,307
2024-04-109,1089,2429,1049,179329,1009,179
2024-04-099,1399,2319,0769,203494,5009,203
2024-04-088,9959,0218,8538,966296,5008,966
2024-04-058,9909,0418,8388,947321,7008,947
2024-04-049,0079,1208,9879,085305,9009,085
2024-04-038,9009,0568,8009,007305,6009,007
2024-04-029,0419,1808,9158,940515,0008,940
2024-04-019,3259,4388,9448,965733,1008,965
2024-03-299,2619,5189,2519,475284,7009,475
2024-03-289,4029,5029,2079,241424,9009,241
2024-03-279,6609,6609,4569,499477,1009,499
2024-03-269,6519,6739,5209,636376,8009,636
2024-03-259,8329,9099,6999,722553,0009,722
2024-03-229,4899,7999,4809,757670,0009,757
2024-03-219,2509,4149,2509,399478,2009,399
2024-03-199,0909,1988,9929,178499,8009,178
2024-03-188,8909,0438,8728,990440,7008,990
2024-03-158,7708,9618,7378,868470,5008,868
2024-03-148,6658,7478,5738,733353,0008,733
2024-03-138,6708,7768,5608,661400,1008,661
2024-03-128,4188,6478,3218,637496,7008,637
2024-03-118,6888,7668,4848,564422,8008,564
2024-03-088,7148,7748,6218,766485,2008,766
2024-03-079,0419,1508,8148,849522,3008,849
2024-03-068,8529,0838,8409,054378,1009,054
2024-03-058,8188,9298,7928,888236,2008,888
2024-03-048,7978,8618,7438,816339,9008,816
2024-03-018,6548,7678,6038,766314,2008,766
2024-02-298,6038,7358,5538,706418,2008,706
2024-02-288,5578,6368,4358,500311,0008,500
2024-02-278,6208,6748,5738,640205,1008,640
2024-02-268,7408,8098,6918,710292,0008,710
2024-02-228,5488,7858,5188,740544,4008,740
2024-02-218,4908,5498,4008,444296,9008,444
2024-02-208,5968,6898,4138,419459,6008,419
2024-02-198,2438,5528,2328,549488,1008,549
2024-02-168,2408,3508,1378,232353,0008,232
2024-02-158,1208,2238,0438,162384,5008,162
2024-02-148,0408,1917,9898,191644,4008,191
2024-02-138,0008,0177,9397,990406,9007,990
2024-02-097,9708,1307,9438,000354,4008,000
2024-02-088,0078,0587,9177,994367,5007,994
2024-02-078,1118,1948,0068,053328,8008,053
2024-02-068,0618,1637,9718,111372,7008,111
2024-02-057,9778,1087,9118,108422,3008,108
2024-02-028,2008,2727,9577,977658,0007,977
2024-02-017,8568,2407,7248,1401,184,5008,140
2024-01-317,8258,0557,5007,7062,074,8007,706
2024-01-307,8987,9357,8737,891248,7007,891
2024-01-297,8687,9767,8687,923288,4007,923
2024-01-267,8507,8787,7887,825391,1007,825
2024-01-257,8557,8847,8027,863331,6007,863
2024-01-247,8657,8947,7517,849506,3007,849
2024-01-237,9958,0607,9417,968295,8007,968
2024-01-228,0148,0517,9608,048253,9008,048
2024-01-198,1188,1587,9948,020459,7008,020
2024-01-188,0498,0987,9828,065382,4008,065
2024-01-178,1008,1207,9797,984344,7007,984
2024-01-168,0698,0697,9818,018287,6008,018
2024-01-158,0498,0858,0278,061229,9008,061
2024-01-128,0578,0967,9638,000368,0008,000
2024-01-118,0208,1747,9818,000794,0008,000
2024-01-107,9098,0607,8988,020531,6008,020
2024-01-097,6127,7117,5707,709367,6007,709
2024-01-057,6247,6537,5487,600401,1007,600
2024-01-047,3607,5857,3537,577635,2007,577

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