2875 東洋水産(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-255,7705,7705,6905,700348,5005,700
2022-11-245,8505,9305,7505,770443,1005,770
2022-11-225,7105,8305,6905,830442,3005,830
2022-11-215,6305,6405,6005,610256,9005,610
2022-11-185,4905,6005,4605,600761,5005,600
2022-11-175,4305,5405,4105,490417,9005,490
2022-11-165,4505,4705,4105,450336,5005,450
2022-11-155,5105,5305,4105,470691,3005,470
2022-11-145,4805,5505,4305,480764,6005,480
2022-11-115,8105,8305,5305,550963,9005,550
2022-11-105,8706,0005,8405,980485,7005,980
2022-11-095,8105,8905,7905,820358,7005,820
2022-11-085,8105,8305,7705,820289,0005,820
2022-11-075,8805,8805,7705,790488,4005,790
2022-11-045,8905,9205,7705,770515,6005,770
2022-11-025,9006,0405,8605,930615,1005,930
2022-11-015,9206,0605,8305,9001,155,3005,900
2022-10-315,6505,8105,4005,5801,610,4005,580
2022-10-285,7505,8205,5605,610859,9005,610
2022-10-275,8605,9005,7805,810299,7005,810
2022-10-265,8905,9005,8305,860444,2005,860
2022-10-255,8305,8505,7705,800394,4005,800
2022-10-245,9705,9805,7805,830474,4005,830
2022-10-216,0206,0505,9505,970292,5005,970
2022-10-205,9906,0905,9806,050371,3006,050
2022-10-196,0406,0806,0006,030307,6006,030
2022-10-186,0906,1206,0306,030323,7006,030
2022-10-176,0206,0906,0006,010253,7006,010
2022-10-146,0006,1305,9906,070615,7006,070
2022-10-135,9305,9405,8905,900274,4005,900
2022-10-125,9206,0105,8905,960313,2005,960
2022-10-115,8205,9505,7705,890338,2005,890
2022-10-075,8305,9105,8105,890310,9005,890
2022-10-065,9505,9505,8805,880333,4005,880
2022-10-056,0806,0805,8705,930563,4005,930
2022-10-045,8606,0205,8606,000380,0006,000
2022-10-035,9605,9905,7905,850589,8005,850
2022-09-305,9006,0205,8905,960474,8005,960
2022-09-295,8105,9505,7905,950510,0005,950
2022-09-285,8705,9205,8105,840517,1005,840
2022-09-275,8805,9505,8505,910313,0005,910
2022-09-265,8305,9205,8305,850428,9005,850
2022-09-225,8405,9105,8205,850358,8005,850
2022-09-215,8705,9505,8305,850500,5005,850
2022-09-205,8305,9305,7405,900627,8005,900
2022-09-165,6705,7305,6305,660481,5005,660
2022-09-155,6605,6805,6305,650288,4005,650
2022-09-145,7105,7405,6505,710401,0005,710
2022-09-135,7705,8105,7205,790255,4005,790
2022-09-125,8405,8405,7505,780217,4005,780
2022-09-095,7105,8105,6805,740408,1005,740
2022-09-085,7505,8405,7505,810362,4005,810
2022-09-075,7205,7405,6305,700404,4005,700
2022-09-065,8605,9005,7405,760481,2005,760
2022-09-055,7505,9405,7405,910676,2005,910
2022-09-025,8105,8105,7205,730447,1005,730
2022-09-015,6605,7205,6605,680243,7005,680
2022-08-315,7405,7605,6605,710271,6005,710
2022-08-305,7005,7705,6805,750290,6005,750
2022-08-295,5605,6705,5505,650267,3005,650
2022-08-265,6305,6605,6005,600159,0005,600
2022-08-255,7305,7505,6305,660301,0005,660
2022-08-245,6705,7505,6405,680382,0005,680
2022-08-235,7205,7205,6505,660254,8005,660
2022-08-225,6605,6905,5605,650186,1005,650
2022-08-195,6705,6905,6305,660230,3005,660
2022-08-185,7105,7205,6005,610363,0005,610
2022-08-175,7605,7605,6305,700265,3005,700
2022-08-165,6905,7205,6405,700253,4005,700
2022-08-155,6905,7705,6705,760334,1005,760
2022-08-125,6905,7205,6105,670503,8005,670
2022-08-105,7005,7205,6305,690452,0005,690
2022-08-095,5105,6605,4805,630419,5005,630
2022-08-085,4705,5805,4705,560516,4005,560
2022-08-055,4505,4905,3905,480373,8005,480
2022-08-045,5605,5705,4405,450494,3005,450
2022-08-035,6305,6405,5105,580446,6005,580
2022-08-025,7105,7105,5705,660515,5005,660
2022-08-015,7505,8705,6705,760978,7005,760
2022-07-295,3505,6805,2305,6501,262,2005,650
2022-07-285,3605,3805,3305,350570,5005,350
2022-07-275,4405,5005,4105,430372,2005,430
2022-07-265,4105,4805,3905,430323,3005,430
2022-07-255,4105,4305,3705,400264,6005,400
2022-07-225,4005,4205,3605,370280,4005,370
2022-07-215,3705,4305,3505,410320,9005,410
2022-07-205,4205,4205,3205,390391,8005,390
2022-07-195,3905,3905,2905,360432,2005,360
2022-07-155,5905,6105,4105,470516,6005,470
2022-07-145,4105,4405,3505,420388,8005,420
2022-07-135,4405,4805,4105,410494,1005,410
2022-07-125,4105,4405,3305,380481,0005,380
2022-07-115,3905,4405,3605,430434,9005,430
2022-07-085,4005,4105,3305,350651,4005,350
2022-07-075,4605,5105,4205,470650,7005,470
2022-07-065,3305,3905,3105,370479,3005,370
2022-07-055,3605,3605,3005,340322,0005,340
2022-07-045,2805,3905,2805,370452,2005,370
2022-07-015,3205,3905,2305,260426,6005,260
2022-06-305,3405,4105,2805,290553,6005,290
2022-06-295,2605,3605,2305,300538,1005,300
2022-06-285,2005,3005,1605,290516,8005,290
2022-06-275,1605,2405,1205,200419,2005,200
2022-06-245,1505,2005,0905,190463,3005,190
2022-06-235,1305,1605,0805,110468,3005,110
2022-06-225,0405,1205,0105,090488,5005,090
2022-06-215,0305,1004,9955,020447,6005,020
2022-06-205,0905,1004,9905,010779,1005,010
2022-06-174,9105,0604,9005,0201,210,1005,020
2022-06-164,8454,9354,8404,910726,3004,910
2022-06-154,8204,8604,7954,825515,0004,825
2022-06-144,8304,8854,8054,870689,7004,870
2022-06-134,7354,9154,7104,890676,2004,890
2022-06-104,7654,8154,7154,760624,6004,760
2022-06-094,8254,8504,7754,795872,4004,795
2022-06-084,8704,9654,8304,850749,9004,850
2022-06-074,7954,9454,7954,885951,8004,885
2022-06-064,9104,9354,8104,810549,0004,810
2022-06-034,8954,9154,8404,900785,0004,900
2022-06-024,9704,9954,8854,910937,8004,910
2022-06-014,8355,0604,8305,0301,376,8005,030
2022-05-314,7754,9504,7554,8158,307,1004,815
2022-05-304,7104,8354,6954,8001,290,3004,800
2022-05-274,7804,8004,6704,7101,020,6004,710
2022-05-264,7104,8354,6954,7951,266,2004,795
2022-05-254,6554,7704,6204,7401,273,5004,740
2022-05-244,6204,6254,5254,5701,001,8004,570
2022-05-234,5804,7154,5804,655821,8004,655
2022-05-204,7104,7204,5304,565990,4004,565
2022-05-194,5254,6654,5204,6401,163,0004,640
2022-05-184,5404,6254,4854,565954,1004,565
2022-05-174,6354,6654,5404,6001,410,0004,600
2022-05-164,8504,8654,4954,5301,893,6004,530
2022-05-134,1354,4354,0304,3602,391,4004,360
2022-05-124,1054,1554,0804,135877,1004,135
2022-05-114,1304,1804,1154,170748,4004,170
2022-05-104,0504,2154,0404,1601,214,6004,160
2022-05-094,0654,1254,0504,055790,7004,055
2022-05-064,0254,0753,9554,055792,8004,055
2022-05-023,9704,0103,9354,000502,5004,000
2022-04-283,9004,0103,9004,005737,8004,005
2022-04-273,9704,0053,9003,900634,6003,900
2022-04-263,9904,0303,9603,975728,1003,975
2022-04-253,9303,9603,8953,945710,5003,945
2022-04-223,9353,9953,9103,970704,8003,970
2022-04-213,9003,9553,8953,935661,2003,935
2022-04-203,8453,8953,8153,880876,9003,880
2022-04-193,9153,9453,8403,8551,153,4003,855
2022-04-183,9653,9653,8353,880801,2003,880
2022-04-154,0904,1054,0004,005663,4004,005
2022-04-144,1204,1504,0654,090812,8004,090
2022-04-134,1004,1754,1004,105793,6004,105
2022-04-124,2204,2654,1454,160502,7004,160
2022-04-114,3354,3554,2054,240660,6004,240
2022-04-084,3554,3804,3204,345520,7004,345
2022-04-074,2854,3504,2854,335442,2004,335
2022-04-064,4004,4254,3204,335421,3004,335
2022-04-054,4654,4704,3554,400427,4004,400
2022-04-044,4104,4654,3804,455327,3004,455
2022-04-014,3604,4054,3304,395469,4004,395
2022-03-314,4954,5054,3704,370431,8004,370
2022-03-304,5604,5704,4554,495470,0004,495
2022-03-294,5754,5854,5104,585351,2004,585
2022-03-284,5354,5854,5004,555293,9004,555
2022-03-254,5404,5654,5054,510430,6004,510
2022-03-244,4804,5404,4054,480425,7004,480
2022-03-234,4954,5604,4654,550469,1004,550
2022-03-224,6004,6004,4704,490468,8004,490
2022-03-184,6604,7104,5804,600372,0004,600
2022-03-174,7104,7154,6054,660494,7004,660
2022-03-164,6304,6854,6104,650394,3004,650
2022-03-154,5304,6104,5104,590243,2004,590
2022-03-144,5004,5054,4104,465289,6004,465
2022-03-114,5354,5404,4554,495421,7004,495
2022-03-104,5154,5904,5154,580357,5004,580
2022-03-094,5054,5254,4204,450400,2004,450
2022-03-084,5554,6154,5054,515516,9004,515
2022-03-074,6004,6254,4904,520566,2004,520
2022-03-044,7104,7804,6954,710449,2004,710
2022-03-034,6754,7154,6254,670269,3004,670
2022-03-024,7004,7354,6804,690270,2004,690
2022-03-014,8254,8604,7654,780252,2004,780
2022-02-284,7804,8404,7604,840482,6004,840
2022-02-254,9254,9504,7504,765525,3004,765
2022-02-244,9704,9904,8554,920450,1004,920
2022-02-224,8955,0304,8555,010402,2005,010
2022-02-214,9204,9554,8904,925262,6004,925
2022-02-184,8854,9404,8854,905240,4004,905
2022-02-174,9754,9854,8704,930218,4004,930
2022-02-165,0105,0404,9754,975264,0004,975
2022-02-154,9004,9704,8704,960322,0004,960
2022-02-144,8754,9254,8204,900234,1004,900
2022-02-104,8504,8954,8154,880212,5004,880
2022-02-094,9154,9204,8454,850258,1004,850
2022-02-084,8904,9404,8654,900312,9004,900
2022-02-074,7204,8304,7054,820406,3004,820
2022-02-044,7304,8754,7204,765784,0004,765
2022-02-034,5404,7004,5254,660702,5004,660
2022-02-024,5504,6804,4854,550717,4004,550
2022-02-014,5104,6054,4454,520947,1004,520
2022-01-314,6004,7654,4954,6951,209,7004,695
2022-01-284,6354,7004,6154,650561,2004,650
2022-01-274,6854,7004,5454,605532,6004,605
2022-01-264,6754,7404,6754,715428,5004,715
2022-01-254,7254,7254,6554,715485,2004,715
2022-01-244,7254,7954,6904,785288,2004,785
2022-01-214,6554,7454,6354,730388,7004,730
2022-01-204,5954,7154,5804,690395,6004,690
2022-01-194,6954,7054,5304,550389,8004,550
2022-01-184,8904,8904,7154,715336,6004,715
2022-01-174,8704,9504,8454,885302,2004,885
2022-01-144,8004,8404,7604,840294,6004,840
2022-01-134,8504,8954,7804,825310,9004,825
2022-01-124,9004,9054,8404,875383,6004,875
2022-01-114,9504,9854,7954,865373,2004,865
2022-01-075,0405,0504,9604,995463,1004,995
2022-01-065,1205,2105,0205,020479,1005,020
2022-01-054,9555,0804,9405,060747,1005,060
2022-01-044,8754,9254,8504,900280,5004,900

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