2875 東洋水産(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303,9103,9453,8553,900218,1003,900
2014-12-293,9253,9303,8553,895185,5003,895
2014-12-263,9603,9603,9003,920126,0003,920
2014-12-253,9453,9653,9153,935155,0003,935
2014-12-243,9703,9703,8803,935265,3003,935
2014-12-223,9253,9353,8803,905237,4003,905
2014-12-193,9353,9453,8503,875353,4003,875
2014-12-183,8653,9053,8203,840364,7003,840
2014-12-173,7503,8153,7503,795490,9003,795
2014-12-163,8003,8303,7353,760437,0003,760
2014-12-153,8353,8953,8353,860405,2003,860
2014-12-123,9303,9553,8703,875784,4003,875
2014-12-113,9954,0503,9604,000407,1004,000
2014-12-104,1004,1404,0154,035358,0004,035
2014-12-094,0554,1304,0504,130248,7004,130
2014-12-084,1154,1204,0554,090309,8004,090
2014-12-054,1204,1204,0554,085206,2004,085
2014-12-044,1454,1454,0904,105249,7004,105
2014-12-034,1804,1904,1004,130338,4004,130
2014-12-024,0654,1104,0554,110245,9004,110
2014-12-014,0754,1404,0654,095287,7004,095
2014-11-284,0854,0904,0054,020509,9004,020
2014-11-274,0604,0804,0304,055335,1004,055
2014-11-264,0004,0803,9904,060373,0004,060
2014-11-254,0854,1004,0154,065343,3004,065
2014-11-214,0904,0904,0204,050537,3004,050
2014-11-204,1204,1304,0854,100386,5004,100
2014-11-194,1104,1354,0504,090295,7004,090
2014-11-184,0004,1354,0004,110560,8004,110
2014-11-173,9653,9803,9003,930216,0003,930
2014-11-144,0454,0553,9554,000258,6004,000
2014-11-133,8853,9853,8803,985307,6003,985
2014-11-123,9503,9503,8953,900274,0003,900
2014-11-113,8553,9253,8553,915325,6003,915
2014-11-103,8503,8753,8253,850235,5003,850
2014-11-073,9153,9303,8703,890308,3003,890
2014-11-063,9303,9903,8653,885641,2003,885
2014-11-053,9453,9903,8203,915796,6003,915
2014-11-044,0454,0553,9403,985955,4003,985
2014-10-313,7253,8353,6803,835874,8003,835
2014-10-303,6453,7103,6203,680904,0003,680
2014-10-293,6203,6353,5853,610346,4003,610
2014-10-283,5803,6253,5753,595275,5003,595
2014-10-273,5553,5803,5303,560305,4003,560
2014-10-243,5703,5803,5003,530582,0003,530
2014-10-233,5903,6153,4853,515669,2003,515
2014-10-223,5953,6403,5653,630339,6003,630
2014-10-213,5903,6103,5353,565561,4003,565
2014-10-203,5203,5453,4803,535730,2003,535
2014-10-173,5553,5603,4603,460516,4003,460
2014-10-163,5203,6253,5003,530690,8003,530
2014-10-153,5553,5953,5303,560567,5003,560
2014-10-143,4503,5503,4403,500617,4003,500
2014-10-103,5553,6303,5503,570451,3003,570
2014-10-093,6753,6803,6153,635381,7003,635
2014-10-083,6403,6953,6353,670647,4003,670
2014-10-073,6403,7253,6403,690589,6003,690
2014-10-063,6803,6953,6003,625483,5003,625
2014-10-033,5403,6453,5153,630956,9003,630
2014-10-023,7203,7203,5303,5701,206,4003,570
2014-10-013,6503,6853,5853,5951,118,3003,595
2014-09-303,5753,6653,5753,6401,090,0003,640
2014-09-293,4253,4553,3953,405281,0003,405
2014-09-263,3503,4153,3503,390312,0003,390
2014-09-253,3953,4703,3853,470429,0003,470
2014-09-243,3203,3503,3203,345161,0003,345
2014-09-223,3203,3403,3003,320197,0003,320
2014-09-193,3003,3353,2903,315189,0003,315
2014-09-183,2753,3003,2753,280248,0003,280
2014-09-173,2703,3003,2653,280195,0003,280
2014-09-163,2353,2803,2103,260317,0003,260
2014-09-123,2153,2353,2103,220383,0003,220
2014-09-113,2853,2853,2203,235265,0003,235
2014-09-103,2603,2953,2553,290323,0003,290
2014-09-093,2603,2753,2303,265357,0003,265
2014-09-083,2503,2703,2203,260268,0003,260
2014-09-053,2603,2653,2103,215219,0003,215
2014-09-043,2553,2553,2353,250220,0003,250
2014-09-033,2053,2553,2053,250266,0003,250
2014-09-023,2453,2453,1853,195322,0003,195
2014-09-013,2553,2653,2253,230129,0003,230
2014-08-293,2353,2803,2053,255395,0003,255
2014-08-283,2653,2803,2453,270280,0003,270
2014-08-273,2503,2653,2053,235308,0003,235
2014-08-263,2653,2803,2653,265132,0003,265
2014-08-253,2903,3203,2753,280255,0003,280
2014-08-223,2603,2753,2403,270272,0003,270
2014-08-213,2353,2653,2203,240326,0003,240
2014-08-203,2153,2503,2103,225219,0003,225
2014-08-193,2503,2553,1903,220417,0003,220
2014-08-183,2803,3053,2553,270233,0003,270
2014-08-153,2603,2953,2453,280396,0003,280
2014-08-143,1903,2853,1803,275512,0003,275
2014-08-133,1503,2003,1503,195374,0003,195
2014-08-123,2053,2153,1653,165285,0003,165
2014-08-113,1603,2003,1553,195285,0003,195
2014-08-083,1503,2003,1353,145424,0003,145
2014-08-073,1353,1803,1353,180395,0003,180
2014-08-063,1353,1453,1103,130228,0003,130
2014-08-053,1603,1603,1403,145298,0003,145
2014-08-043,1153,1803,1103,150482,0003,150
2014-08-013,1403,1703,1303,150375,0003,150
2014-07-313,2553,2553,1403,145835,0003,145
2014-07-303,2353,2553,2053,215395,0003,215
2014-07-293,2453,2953,2453,265374,0003,265
2014-07-283,2003,2703,1953,265415,0003,265
2014-07-253,1753,2053,1653,190295,0003,190
2014-07-243,1703,1753,1503,150297,0003,150
2014-07-233,1953,1953,1653,190193,0003,190
2014-07-223,2003,2253,1653,165399,0003,165
2014-07-183,2003,2103,1553,180369,0003,180
2014-07-173,1903,2303,1853,200293,0003,200
2014-07-163,1803,2103,1753,205337,0003,205
2014-07-153,1653,1853,1603,175290,0003,175
2014-07-143,1253,1453,1153,125369,0003,125
2014-07-113,0903,1253,0903,115224,0003,115
2014-07-103,1303,1353,1003,105261,0003,105
2014-07-093,1203,1453,1103,130270,0003,130
2014-07-083,1503,1603,1203,150174,0003,150
2014-07-073,1603,1803,1503,155216,0003,155
2014-07-043,1353,1653,1253,155373,0003,155
2014-07-033,1153,1203,0903,110305,0003,110
2014-07-023,1253,1453,0803,085766,0003,085
2014-07-013,1253,1503,1053,135456,0003,135
2014-06-303,0403,1353,0353,125713,0003,125
2014-06-273,0503,0503,0103,045601,0003,045
2014-06-263,0503,0553,0203,025419,0003,025
2014-06-253,0553,0703,0203,040635,0003,040
2014-06-243,0703,0903,0603,080502,0003,080
2014-06-233,0803,0803,0403,070514,0003,070
2014-06-203,0303,0853,0253,060887,0003,060
2014-06-193,0453,0603,0203,030784,0003,030
2014-06-183,0703,0753,0503,050376,0003,050
2014-06-173,0403,1003,0303,0751,207,0003,075
2014-06-163,0253,0252,9843,015571,0003,015
2014-06-133,0103,0353,0053,025874,0003,025
2014-06-123,0153,0403,0003,010823,0003,010
2014-06-113,0203,0353,0003,005848,0003,005
2014-06-103,1003,1103,0103,025833,0003,025
2014-06-093,1303,1303,0903,100358,0003,100
2014-06-063,1353,1453,1003,110418,0003,110
2014-06-053,1003,1353,0953,130513,0003,130
2014-06-043,1153,1153,0353,065641,0003,065
2014-06-033,1353,1353,1053,115270,0003,115
2014-06-023,1303,1353,1003,100312,0003,100
2014-05-303,0753,1303,0653,095814,0003,095
2014-05-293,0353,0753,0153,065678,0003,065
2014-05-283,0753,1153,0453,055844,0003,055
2014-05-273,1203,1303,0753,075312,0003,075
2014-05-263,1053,1153,0903,110236,0003,110
2014-05-233,1453,1453,0753,090320,0003,090
2014-05-223,1003,1153,0653,105375,0003,105
2014-05-213,0403,0903,0403,075365,0003,075
2014-05-203,1053,1203,0803,105352,0003,105
2014-05-193,1003,1003,0703,075342,0003,075
2014-05-163,1303,1703,0753,090592,0003,090
2014-05-153,1253,2203,1253,185502,0003,185
2014-05-143,1603,1603,1153,155392,0003,155
2014-05-133,1953,2003,1403,155294,0003,155
2014-05-123,1403,1653,1253,155467,0003,155
2014-05-093,1303,1803,1203,135601,0003,135
2014-05-083,1503,2053,1153,125692,0003,125
2014-05-073,2103,2403,1353,150697,0003,150
2014-05-023,2603,2603,1953,205433,0003,205
2014-05-013,2503,2803,2153,245357,0003,245
2014-04-303,2703,2953,2503,270372,0003,270
2014-04-283,2103,2803,2103,280261,0003,280
2014-04-253,1753,2703,1753,265479,0003,265
2014-04-243,1953,2503,1703,190450,0003,190
2014-04-233,1603,1953,1603,180299,0003,180
2014-04-223,2203,2303,1553,155585,0003,155
2014-04-213,2603,2753,2403,265255,0003,265
2014-04-183,2053,2653,1903,260358,0003,260
2014-04-173,2803,2853,2353,250423,0003,250
2014-04-163,2553,3103,2503,280283,0003,280
2014-04-153,2503,2503,1953,225333,0003,225
2014-04-143,2103,2603,2003,205339,0003,205
2014-04-113,2203,2653,2003,235273,0003,235
2014-04-103,3303,3353,2503,260374,0003,260
2014-04-093,2453,3203,2303,280504,0003,280
2014-04-083,3003,3253,2753,280396,0003,280
2014-04-073,3003,3453,2903,310321,0003,310
2014-04-043,3053,3553,3053,335311,0003,335
2014-04-033,3653,3953,3503,375363,0003,375
2014-04-023,4103,4253,3353,340556,0003,340
2014-04-013,4703,4853,3753,405656,0003,405
2014-03-313,3953,4503,3453,445544,0003,445
2014-03-283,3253,3603,3053,360642,0003,360
2014-03-273,3553,4103,3103,380719,0003,380
2014-03-263,3203,3803,3203,360732,0003,360
2014-03-253,2853,3553,2653,290692,0003,290
2014-03-243,2003,2903,2003,265600,0003,265
2014-03-203,2153,2403,1603,165466,0003,165
2014-03-193,2453,2703,2053,215495,0003,215
2014-03-183,1653,2553,1503,240704,0003,240
2014-03-173,1003,1953,0503,165762,0003,165
2014-03-143,2303,2503,1803,180465,0003,180
2014-03-133,3003,3153,2703,270238,0003,270
2014-03-123,3353,3353,2903,300552,0003,300
2014-03-113,3653,3903,3503,365353,0003,365
2014-03-103,3153,4253,3103,380587,0003,380
2014-03-073,3253,3603,3103,360303,0003,360
2014-03-063,3303,3303,2853,300526,0003,300
2014-03-053,4153,4253,3103,325445,0003,325
2014-03-043,3403,3803,3403,355295,0003,355
2014-03-033,3503,3653,3053,340341,0003,340
2014-02-283,3953,4353,3703,420533,0003,420
2014-02-273,3953,4303,3603,405518,0003,405
2014-02-263,4353,4403,3853,420419,0003,420
2014-02-253,4503,4753,4303,465620,0003,465
2014-02-243,3503,4353,3503,435508,0003,435
2014-02-213,3453,3803,3253,360476,0003,360
2014-02-203,3353,3603,2853,305486,0003,305
2014-02-193,2653,3353,2653,330310,0003,330
2014-02-183,2653,2903,2303,285354,0003,285
2014-02-173,2253,2703,2053,250223,0003,250
2014-02-143,2703,2853,1853,210453,0003,210
2014-02-133,3403,3403,2803,290314,0003,290
2014-02-123,2553,3653,2553,340573,0003,340
2014-02-103,2253,2653,2003,245506,0003,245
2014-02-073,1903,2053,1503,160512,0003,160
2014-02-063,2053,2853,1653,180719,0003,180
2014-02-053,1803,2203,1553,220685,0003,220
2014-02-043,1153,1953,1103,155842,0003,155
2014-02-033,2353,2353,1853,215613,0003,215
2014-01-313,2203,3053,2003,240901,0003,240
2014-01-303,2853,2903,1803,240939,0003,240
2014-01-293,2903,3253,2303,290950,0003,290
2014-01-283,3403,3453,2803,285397,0003,285
2014-01-273,2503,3103,2503,290555,0003,290
2014-01-243,3553,3553,2953,330399,0003,330
2014-01-233,4003,4503,3953,395655,0003,395
2014-01-223,3253,3853,3203,375499,0003,375
2014-01-213,3153,3753,3153,355213,0003,355
2014-01-203,3653,3703,3003,315327,0003,315
2014-01-173,3053,3953,2803,380633,0003,380
2014-01-163,2353,3353,2003,330968,0003,330
2014-01-153,2003,2253,1553,220764,0003,220
2014-01-143,1653,1653,1203,145335,0003,145
2014-01-103,1353,1703,1203,165219,0003,165
2014-01-093,1953,2003,1503,170301,0003,170
2014-01-083,1703,2453,1703,245492,0003,245
2014-01-073,1603,1803,1303,165348,0003,165
2014-01-063,2103,2153,1453,165295,0003,165

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