2875 東洋水産(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-154,9504,9654,9004,945324,5004,945
2021-10-144,8854,9304,8704,930226,7004,930
2021-10-134,8454,8954,8204,870276,7004,870
2021-10-124,8654,8804,8254,850307,9004,850
2021-10-114,8304,9054,7854,885748,4004,885
2021-10-084,9104,9254,8704,875385,2004,875
2021-10-074,9804,9954,8704,875316,1004,875
2021-10-064,8354,9254,8154,915463,6004,915
2021-10-054,8804,9404,8104,825428,5004,825
2021-10-044,8854,9304,8554,880370,1004,880
2021-10-014,9554,9704,8554,875276,3004,875
2021-09-304,9455,0204,9254,955334,5004,955
2021-09-294,9204,9254,8554,925446,6004,925
2021-09-285,0105,0304,9505,000541,4005,000
2021-09-275,1205,1605,0305,060368,9005,060
2021-09-245,0905,1205,0205,110644,6005,110
2021-09-225,2205,2205,0405,100445,7005,100
2021-09-215,1505,2805,1205,260416,9005,260
2021-09-175,2305,2805,1605,260560,0005,260
2021-09-165,2105,2305,1505,210385,0005,210
2021-09-155,1805,1905,0605,090331,4005,090
2021-09-145,1305,2305,1205,190416,3005,190
2021-09-135,0505,1504,9855,150464,2005,150
2021-09-105,0205,1305,0105,130962,2005,130
2021-09-094,7604,9004,7604,875861,8004,875
2021-09-084,7454,8054,7104,720429,9004,720
2021-09-074,6804,7354,6554,730321,9004,730
2021-09-064,7204,7204,6404,665362,0004,665
2021-09-034,7004,7454,6654,730368,2004,730
2021-09-024,6004,7104,6004,690406,2004,690
2021-09-014,5654,6204,5454,605255,1004,605
2021-08-314,5904,6204,5554,555596,5004,555
2021-08-304,5204,5254,4754,520243,0004,520
2021-08-274,4404,4804,4254,470252,7004,470
2021-08-264,4754,4904,4104,440238,3004,440
2021-08-254,4554,5304,4454,520324,9004,520
2021-08-244,4304,5254,4304,490307,7004,490
2021-08-234,5054,5604,4654,500478,7004,500
2021-08-204,4354,5154,4304,490505,6004,490
2021-08-194,2054,4504,2004,425754,3004,425
2021-08-184,1954,2504,1954,220190,5004,220
2021-08-174,1804,2204,1554,175340,8004,175
2021-08-164,2154,2404,1154,120364,7004,120
2021-08-134,2104,2554,2054,220218,5004,220
2021-08-124,3004,3004,2054,210213,9004,210
2021-08-114,3004,3204,2404,255230,4004,255
2021-08-104,2904,3354,2604,265319,3004,265
2021-08-064,3004,3204,2554,285208,6004,285
2021-08-054,2554,3604,2554,340300,9004,340
2021-08-044,3254,3354,2804,280301,9004,280
2021-08-034,2754,3654,2704,365452,4004,365
2021-08-024,2654,3954,2604,295482,0004,295
2021-07-304,1954,2204,1354,185591,5004,185
2021-07-294,2704,2954,2254,240244,1004,240
2021-07-284,2604,2904,2554,260185,5004,260
2021-07-274,3004,3104,2654,280216,8004,280
2021-07-264,3404,3404,2654,285246,0004,285
2021-07-214,2204,2904,2104,275244,0004,275
2021-07-204,2254,2754,2104,260217,3004,260
2021-07-194,2154,2504,2104,240238,5004,240
2021-07-164,2854,3154,2254,230364,3004,230
2021-07-154,3404,3654,2554,280337,7004,280
2021-07-144,2904,3804,2704,355423,1004,355
2021-07-134,2604,2804,2504,270190,8004,270
2021-07-124,1954,2554,1854,235280,8004,235
2021-07-094,1254,1904,1154,170429,2004,170
2021-07-084,1954,2354,1704,170340,5004,170
2021-07-074,1654,2304,1504,215421,4004,215
2021-07-064,2804,2804,2154,220258,3004,220
2021-07-054,2954,3354,2704,285241,6004,285
2021-07-024,3404,3454,2954,305245,9004,305
2021-07-014,2504,3054,2404,270236,2004,270
2021-06-304,3504,3554,2754,275368,8004,275
2021-06-294,3654,3804,3454,365224,4004,365
2021-06-284,4004,4104,3754,400239,6004,400
2021-06-254,3804,3904,3554,385374,5004,385
2021-06-244,3254,4204,3204,400297,5004,400
2021-06-234,3954,4154,3554,355211,1004,355
2021-06-224,3504,3904,3154,380283,6004,380
2021-06-214,3654,3704,2904,305366,9004,305
2021-06-184,4454,4454,3654,415548,4004,415
2021-06-174,4554,4604,3954,400223,0004,400
2021-06-164,4054,4754,4004,460399,9004,460
2021-06-154,3454,4254,3404,425275,9004,425
2021-06-144,3604,3654,3254,355152,5004,355
2021-06-114,3254,3554,3204,330350,1004,330
2021-06-104,3454,3604,2804,290260,8004,290
2021-06-094,3504,4154,3454,375336,7004,375
2021-06-084,2704,3704,2704,355312,4004,355
2021-06-074,2354,2854,2054,265284,0004,265
2021-06-044,2554,2804,2254,265222,2004,265
2021-06-034,2104,2554,1704,250506,4004,250
2021-06-024,2854,2904,1404,170728,0004,170
2021-06-014,4004,4104,3204,335292,1004,335
2021-05-314,5154,5154,3904,390401,1004,390
2021-05-284,5354,5354,4554,480528,5004,480
2021-05-274,4754,5354,4254,5352,476,5004,535
2021-05-264,4354,5004,4354,475585,4004,475
2021-05-254,4854,4954,4154,435371,1004,435
2021-05-244,4504,4704,4304,450317,3004,450
2021-05-214,4754,4954,4454,490423,0004,490
2021-05-204,4254,4854,4154,465362,4004,465
2021-05-194,3904,4454,3554,440631,6004,440
2021-05-184,4204,4854,3754,400651,5004,400
2021-05-174,6104,6554,3904,390684,6004,390
2021-05-144,5754,7204,5504,680629,2004,680
2021-05-134,5504,6004,5154,565484,7004,565
2021-05-124,5404,5854,5354,570503,1004,570
2021-05-114,5704,5804,5104,540447,8004,540
2021-05-104,5104,5804,4904,555332,6004,555
2021-05-074,5354,5604,5104,520364,9004,520
2021-05-064,5204,5404,4804,490501,1004,490
2021-04-304,4654,5204,4454,455425,6004,455
2021-04-284,4904,5154,4454,460344,4004,460
2021-04-274,5304,5354,4654,480387,7004,480
2021-04-264,4954,5404,4654,510525,4004,510
2021-04-234,4904,5054,4304,495519,4004,495
2021-04-224,4104,5054,4104,500428,1004,500
2021-04-214,4754,4754,4154,445502,7004,445
2021-04-204,5304,5654,4904,510497,0004,510
2021-04-194,6204,6204,5454,555309,9004,555
2021-04-164,6204,6454,5804,620286,6004,620
2021-04-154,5554,6054,5554,575248,8004,575
2021-04-144,5454,5804,5154,555290,8004,555
2021-04-134,6504,6504,5654,580319,4004,580
2021-04-124,6404,6454,6054,625316,4004,625
2021-04-094,6404,6854,6304,655384,6004,655
2021-04-084,6954,6954,6104,625360,8004,625
2021-04-074,6404,6654,6104,650486,5004,650
2021-04-064,6754,7054,6004,605317,2004,605
2021-04-054,6554,6654,6254,645151,4004,645
2021-04-024,6804,6954,6404,655139,7004,655
2021-04-014,6704,7204,6604,670260,5004,670
2021-03-314,7354,7454,6504,650522,3004,650
2021-03-304,8204,8204,7454,805314,7004,805
2021-03-294,9004,9004,8204,865491,8004,865
2021-03-264,8654,8954,8104,875600,7004,875
2021-03-254,7704,8804,7504,860671,2004,860
2021-03-244,7204,7654,6754,710492,7004,710
2021-03-234,7704,7804,7104,710395,6004,710
2021-03-224,6604,7354,6404,720393,4004,720
2021-03-194,6054,6754,6004,650680,8004,650
2021-03-184,5804,6304,5754,625494,8004,625
2021-03-174,6354,6404,5754,625491,7004,625
2021-03-164,6804,6804,6104,630366,3004,630
2021-03-154,6204,6654,6104,660290,3004,660
2021-03-124,6154,6204,5604,610386,7004,610
2021-03-114,6304,6354,5804,625276,6004,625
2021-03-104,5904,6404,5704,615411,6004,615
2021-03-094,5604,6504,5204,630509,2004,630
2021-03-084,6404,6404,5604,585279,7004,585
2021-03-054,5504,6254,5354,625289,0004,625
2021-03-044,5904,5904,5204,550250,4004,550
2021-03-034,6254,6254,5504,580274,4004,580
2021-03-024,6204,6354,5704,605274,7004,605
2021-03-014,6104,6654,5954,650376,8004,650
2021-02-264,6354,6454,5354,540601,0004,540
2021-02-254,6454,6604,6104,615352,0004,615
2021-02-244,6104,6354,5804,585424,1004,585
2021-02-224,6154,6454,5854,615313,4004,615
2021-02-194,6004,6654,5904,645340,9004,645
2021-02-184,6304,6504,6004,645366,0004,645
2021-02-174,6504,6654,5754,580404,0004,580
2021-02-164,6804,6954,6304,635275,4004,635
2021-02-154,6304,6704,5854,650286,9004,650
2021-02-124,7104,7104,6254,625367,3004,625
2021-02-104,6704,7304,6304,710455,3004,710
2021-02-094,7454,7504,7054,740294,8004,740
2021-02-084,7004,7804,6804,780370,5004,780
2021-02-054,6554,6804,6204,660420,3004,660
2021-02-044,7454,7604,6854,690391,8004,690
2021-02-034,7704,8004,7304,790367,9004,790
2021-02-024,8504,8754,7554,755529,6004,755
2021-02-015,0105,0104,8554,855635,8004,855
2021-01-295,3805,4405,1305,160699,9005,160
2021-01-285,3405,3905,2805,370369,3005,370
2021-01-275,3605,3705,2905,350276,2005,350
2021-01-265,1705,3305,1405,300278,4005,300
2021-01-255,1605,1805,1305,160129,7005,160
2021-01-225,1205,1605,0805,140165,6005,140
2021-01-215,1705,2105,1505,170218,2005,170
2021-01-205,2405,2505,1505,180203,9005,180
2021-01-195,3305,3305,2305,250169,3005,250
2021-01-185,3205,3705,3005,340193,0005,340
2021-01-155,3905,4005,3205,340253,3005,340
2021-01-145,3605,4105,3305,360238,6005,360
2021-01-135,3405,3805,2805,330273,8005,330
2021-01-125,2505,3205,1505,320371,4005,320
2021-01-085,2205,3605,1805,350426,7005,350
2021-01-075,2005,2305,1705,180244,0005,180
2021-01-065,1405,2005,1105,170359,2005,170
2021-01-055,0105,0904,9955,080244,2005,080
2021-01-045,0505,0604,9805,010174,6005,010

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