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
2024-11-018,9428,9728,8008,806499,5008,806
2024-10-318,9259,0818,9019,032419,8009,032
2024-10-309,0979,1669,0329,0751,482,8009,075
2024-10-299,0009,0928,9399,050483,8009,050
2024-10-288,7748,8708,7178,827361,7008,827
2024-10-258,7008,7618,5608,739362,9008,739
2024-10-248,7008,7188,6008,668357,9008,668
2024-10-238,8008,8498,6878,779369,2008,779
2024-10-228,7888,8658,7108,770334,8008,770
2024-10-218,9508,9508,7938,795435,1008,795
2024-10-188,9768,9998,9138,963389,3008,963
2024-10-179,0639,0638,9278,963348,4008,963
2024-10-169,1269,2749,0409,062417,2009,062
2024-10-159,2819,3679,2389,300466,7009,300
2024-10-119,2619,2919,1399,202429,0009,202
2024-10-109,3849,4039,1799,309558,7009,309
2024-10-099,3609,4709,3119,358268,5009,358
2024-10-089,5709,5919,3009,314419,0009,314
2024-10-079,6439,7619,6229,720324,5009,720
2024-10-049,4929,5959,4369,549367,6009,549
2024-10-039,6299,6639,3929,411354,0009,411
2024-10-029,4229,5329,3029,329475,1009,329
2024-10-019,4299,5949,4069,479363,7009,479
2024-09-309,3509,4579,2709,349490,7009,349
2024-09-279,5639,7599,4489,738393,1009,738
2024-09-269,2999,6479,2529,647598,3009,647
2024-09-259,2289,2289,0909,149324,8009,149
2024-09-249,2739,5679,2269,319532,0009,319
2024-09-209,2759,3209,1119,162731,1009,162
2024-09-199,2509,4299,2139,359328,9009,359
2024-09-189,2319,2778,9559,174344,0009,174
2024-09-179,2159,2459,0529,231355,7009,231
2024-09-139,0989,2019,0679,159453,1009,159
2024-09-129,2989,3329,1069,152474,1009,152
2024-09-119,1659,2999,0819,175548,1009,175
2024-09-108,9909,3558,9689,273568,9009,273
2024-09-098,7618,9908,7198,967327,8008,967
2024-09-068,9039,0848,8828,973413,1008,973
2024-09-059,0379,0698,8718,919253,5008,919
2024-09-048,9009,0998,9008,962325,9008,962
2024-09-039,1079,2409,0529,127346,5009,127
2024-09-029,1229,1508,9519,017394,2009,017
2024-08-309,0509,1619,0369,085492,6009,085
2024-08-299,2799,3909,1069,110655,3009,110
2024-08-289,6009,6389,4719,579230,8009,579
2024-08-279,6149,6999,5739,679184,8009,679
2024-08-269,7199,7239,5009,615280,7009,615
2024-08-239,6039,7889,6039,788297,2009,788
2024-08-229,6699,7009,5219,599236,5009,599
2024-08-219,5059,7079,5059,642304,1009,642
2024-08-209,6509,7229,5609,700272,9009,700
2024-08-199,6009,6659,5239,554336,3009,554
2024-08-169,5849,6399,5029,609312,5009,609
2024-08-159,1109,4979,0769,434511,8009,434
2024-08-149,0639,1308,9959,129388,6009,129
2024-08-139,0009,1328,9749,070273,3009,070
2024-08-098,9889,2108,7978,980571,7008,980
2024-08-089,0899,1628,8558,900573,8008,900
2024-08-079,0229,5399,0149,169934,6009,169
2024-08-068,5349,1858,5348,9941,118,1008,994
2024-08-058,7188,8718,0958,2171,222,8008,217
2024-08-029,6259,6259,2009,247780,1009,247
2024-08-0110,17010,2159,7919,8871,699,4009,887
2024-07-319,50010,4409,48010,2451,778,50010,245
2024-07-309,5509,5649,4129,515388,7009,515
2024-07-299,5509,7129,5399,661347,2009,661
2024-07-269,5129,5469,4009,419437,2009,419
2024-07-259,5239,5739,3509,449584,1009,449
2024-07-249,7309,8709,5809,583524,8009,583
2024-07-239,6359,7769,6219,750342,2009,750
2024-07-229,9599,9659,5909,600518,5009,600
2024-07-199,90710,0009,8119,930381,4009,930
2024-07-189,5319,9859,5319,876658,7009,876
2024-07-179,7189,7189,6039,669526,2009,669
2024-07-169,7509,8669,7049,718404,8009,718
2024-07-129,89010,0709,7509,771489,3009,771
2024-07-119,87510,0309,8489,978527,7009,978
2024-07-109,8909,9569,7829,847670,3009,847
2024-07-099,8359,9809,7409,909763,2009,909
2024-07-089,5399,7869,5209,781654,7009,781
2024-07-059,4359,6069,4009,501644,4009,501
2024-07-049,4519,5299,2419,337461,1009,337
2024-07-039,4879,5229,2209,486707,0009,486
2024-07-029,1149,4949,1009,452884,0009,452
2024-07-019,5729,6459,4729,564416,2009,564
2024-06-289,5489,6679,5359,535361,0009,535
2024-06-279,6409,7329,5109,547359,7009,547
2024-06-269,6809,7049,5929,657329,5009,657
2024-06-259,7209,8329,6809,705496,6009,705
2024-06-249,5389,6779,4919,624467,1009,624
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