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
2024-03-299,2619,5189,2519,475284,7009,475
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