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
2021-04-194,6204,6204,5454,555309,9004,555
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