2875 東洋水産(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,8303,8653,8103,835318,0003,835
2018-12-273,7403,8453,7403,835293,5003,835
2018-12-263,6453,7253,6253,655291,0003,655
2018-12-253,7803,7803,6203,660324,9003,660
2018-12-213,9253,9353,8053,810560,7003,810
2018-12-203,9854,0203,9103,935318,0003,935
2018-12-194,0204,0303,9703,990272,9003,990
2018-12-184,0404,0503,9854,005407,2004,005
2018-12-174,0754,0904,0354,065329,0004,065
2018-12-144,0604,1004,0404,055420,6004,055
2018-12-134,0804,0954,0404,060359,3004,060
2018-12-124,0754,1004,0604,080397,6004,080
2018-12-114,0154,0503,9353,960362,7003,960
2018-12-104,0404,0403,9804,010308,5004,010
2018-12-074,0454,0803,9554,065487,8004,065
2018-12-064,0154,0503,9553,995424,1003,995
2018-12-053,9654,0503,9504,045426,5004,045
2018-12-043,9704,0553,9554,015546,8004,015
2018-12-033,9503,9703,9103,955415,0003,955
2018-11-303,8503,9003,8453,890527,6003,890
2018-11-293,8653,8803,8103,815299,5003,815
2018-11-283,8953,9003,8203,820360,9003,820
2018-11-273,8953,9203,8653,885396,6003,885
2018-11-263,9203,9353,8703,930318,7003,930
2018-11-223,8253,9053,8003,905268,7003,905
2018-11-213,8053,8353,7953,815326,8003,815
2018-11-203,7703,8103,7503,805292,7003,805
2018-11-193,8053,8303,7803,785206,1003,785
2018-11-163,8103,8203,7803,805323,9003,805
2018-11-153,7953,8253,7653,820234,6003,820
2018-11-143,8703,8803,7853,800380,4003,800
2018-11-133,8853,8903,8453,880279,8003,880
2018-11-123,9453,9953,9353,945236,1003,945
2018-11-093,9704,0103,9453,955277,3003,955
2018-11-083,9453,9803,9303,965359,1003,965
2018-11-073,9153,9403,8753,905466,1003,905
2018-11-063,8853,9353,8703,920266,0003,920
2018-11-053,8603,8953,8303,840304,7003,840
2018-11-023,8703,9253,8503,895577,2003,895
2018-11-013,8904,0303,8703,910764,6003,910
2018-10-314,0104,0703,7803,890989,8003,890
2018-10-304,0504,1054,0204,105904,3004,105
2018-10-294,0804,1154,0404,055311,8004,055
2018-10-264,0754,1004,0404,075444,4004,075
2018-10-254,1104,1304,0804,090365,8004,090
2018-10-244,1854,1904,1204,160380,9004,160
2018-10-234,1804,1804,1104,125314,1004,125
2018-10-224,2004,2454,1954,225283,6004,225
2018-10-194,1704,1754,1154,170355,1004,170
2018-10-184,1754,2254,1704,205215,6004,205
2018-10-174,1554,1804,1354,170272,1004,170
2018-10-164,1404,1554,0854,135354,7004,135
2018-10-154,1804,2054,1604,170321,7004,170
2018-10-124,2504,2804,2004,230413,4004,230
2018-10-114,2904,3104,2554,280358,9004,280
2018-10-104,3504,3804,3354,355440,5004,355
2018-10-094,3704,3854,3454,375343,1004,375
2018-10-054,3504,4004,3304,370270,4004,370
2018-10-044,3904,3904,3554,370262,6004,370
2018-10-034,4354,4404,3604,380403,4004,380
2018-10-024,3904,4254,3604,390385,7004,390
2018-10-014,3754,4004,3404,380287,3004,380
2018-09-284,4154,4504,3804,405450,6004,405
2018-09-274,4254,4604,3954,415351,8004,415
2018-09-264,4454,4654,3504,450489,3004,450
2018-09-254,4054,4704,3804,460500,2004,460
2018-09-214,4504,4754,4054,475348,6004,475
2018-09-204,4504,4504,3904,420303,4004,420
2018-09-194,4504,4504,3604,405376,9004,405
2018-09-184,3104,4704,3004,455560,0004,455
2018-09-144,2954,3104,2454,265466,7004,265
2018-09-134,2054,2704,1954,230294,9004,230
2018-09-124,1754,1954,1104,185335,4004,185
2018-09-114,1254,1854,1204,180294,4004,180
2018-09-104,1004,1754,0654,140495,2004,140
2018-09-074,0454,1254,0404,120275,8004,120
2018-09-064,0554,0654,0254,050173,8004,050
2018-09-054,0504,0904,0204,055290,9004,055
2018-09-044,0904,1004,0554,070284,0004,070
2018-09-034,0954,1004,0554,080180,8004,080
2018-08-314,0754,1204,0454,095413,0004,095
2018-08-304,0604,1404,0554,100410,9004,100
2018-08-294,0154,0504,0054,025208,6004,025
2018-08-284,0254,0504,0154,030184,6004,030
2018-08-274,0204,0354,0004,020173,3004,020
2018-08-244,0354,0453,9854,015208,1004,015
2018-08-234,0354,0404,0104,020213,0004,020
2018-08-223,9904,0303,9654,030213,9004,030
2018-08-213,9904,0053,9653,990234,8003,990
2018-08-203,9904,0103,9503,970160,9003,970
2018-08-173,9553,9753,9303,975204,7003,975
2018-08-163,9353,9703,8853,930349,4003,930
2018-08-153,9703,9853,9403,980224,4003,980
2018-08-143,9353,9753,9103,975165,9003,975
2018-08-133,9603,9603,8803,895221,8003,895
2018-08-103,9854,0153,9603,970230,8003,970
2018-08-093,9904,0053,9503,990260,3003,990
2018-08-084,0254,0853,9954,015326,8004,015
2018-08-074,0554,0803,9704,050431,0004,050
2018-08-064,1254,1654,1004,105242,7004,105
2018-08-034,1254,1254,0454,085386,4004,085
2018-08-024,0604,2104,0554,145567,4004,145
2018-08-014,0454,0853,8204,055779,3004,055
2018-07-313,8804,1253,8204,040888,5004,040
2018-07-303,8953,8953,8503,865162,0003,865
2018-07-273,8553,8953,8353,895251,0003,895
2018-07-263,8103,8453,7953,845243,4003,845
2018-07-253,8303,8353,7903,795251,5003,795
2018-07-243,8503,8553,8053,810213,4003,810
2018-07-233,8303,8903,8303,850163,7003,850
2018-07-203,8203,8653,8153,850266,8003,850
2018-07-193,8903,8903,8403,845215,4003,845
2018-07-183,9703,9903,9303,945224,9003,945
2018-07-173,8853,9653,8603,945227,2003,945
2018-07-133,8453,8853,8203,875308,8003,875
2018-07-123,8703,9253,8503,875315,9003,875
2018-07-113,8503,8503,7953,810300,0003,810
2018-07-103,8853,9053,8553,855297,2003,855
2018-07-093,8703,9053,8453,890215,1003,890
2018-07-063,9203,9353,8553,855274,0003,855
2018-07-053,8753,8903,8403,855266,5003,855
2018-07-043,7953,8753,7903,865306,7003,865
2018-07-033,8503,8553,7853,815259,8003,815
2018-07-023,9353,9353,8253,830279,4003,830
2018-06-293,9303,9653,8753,945249,2003,945
2018-06-283,9803,9903,9003,930302,8003,930
2018-06-273,9354,0103,9354,005275,3004,005
2018-06-263,8903,9353,8703,930244,4003,930
2018-06-253,8953,9103,8503,875288,8003,875
2018-06-223,8553,8953,8303,885369,5003,885
2018-06-213,8753,8953,8353,845332,2003,845
2018-06-203,8603,9153,8503,895387,4003,895
2018-06-193,8203,8703,8153,845447,3003,845
2018-06-183,8553,8603,8103,825674,3003,825
2018-06-154,0354,0754,0204,065478,0004,065
2018-06-144,0154,0304,0004,005210,5004,005
2018-06-133,9954,0503,9904,015171,2004,015
2018-06-123,9854,0053,9653,995258,6003,995
2018-06-113,9353,9953,9153,950336,5003,950
2018-06-083,8703,9303,8703,895374,6003,895
2018-06-073,9203,9253,8903,905234,6003,905
2018-06-063,8703,9303,8703,920351,6003,920
2018-06-053,8903,9203,8703,915338,1003,915
2018-06-043,8403,9103,8353,890417,7003,890
2018-06-013,8603,9353,8603,910345,5003,910
2018-05-313,8953,9053,8503,885599,7003,885
2018-05-303,9103,9103,8653,890331,2003,890
2018-05-293,8853,9203,8703,910280,4003,910
2018-05-283,8903,9053,8503,865174,5003,865
2018-05-253,9003,9103,8703,890226,5003,890
2018-05-243,9353,9403,8903,900265,8003,900
2018-05-233,9203,9553,9153,935266,9003,935
2018-05-223,9503,9503,9203,940220,0003,940
2018-05-213,9353,9403,9203,925187,0003,925
2018-05-183,9603,9653,9253,940263,6003,940
2018-05-173,9753,9853,9603,970230,5003,970
2018-05-163,9803,9803,9503,970228,1003,970
2018-05-153,9604,0003,9503,990320,9003,990
2018-05-143,9603,9903,9203,930519,8003,930
2018-05-114,2554,2903,9604,020751,6004,020
2018-05-104,2554,2804,2104,235245,9004,235
2018-05-094,3104,3204,2304,240313,3004,240
2018-05-084,3004,3204,2654,305287,4004,305
2018-05-074,3104,3204,2654,280241,5004,280
2018-05-024,3304,3304,2854,310201,7004,310
2018-05-014,3154,3404,2904,330200,2004,330
2018-04-274,3004,3404,2854,310346,6004,310
2018-04-264,2354,2804,2154,275213,1004,275
2018-04-254,1904,2354,1754,210224,0004,210
2018-04-244,2204,2304,1754,190263,6004,190
2018-04-234,2204,2254,1654,195241,7004,195
2018-04-204,2354,2604,2154,230232,0004,230
2018-04-194,2604,2654,2354,250235,1004,250
2018-04-184,1904,2704,1904,260162,1004,260
2018-04-174,1554,2154,1454,190219,3004,190
2018-04-164,0904,1904,0854,180172,0004,180
2018-04-134,1554,1554,1004,135260,6004,135
2018-04-124,0854,1454,0854,130270,6004,130
2018-04-114,1204,1354,0554,080272,6004,080
2018-04-104,1304,1954,1004,125699,5004,125
2018-04-094,2904,3454,2654,340301,0004,340
2018-04-064,2654,2904,2404,260213,3004,260
2018-04-054,2104,2954,2004,270321,2004,270
2018-04-044,1404,1854,1254,175246,0004,175
2018-04-034,1054,1554,0904,140235,9004,140
2018-03-304,1854,1854,1104,125247,6004,125
2018-03-294,1454,1904,1354,180261,5004,180
2018-03-284,1354,1454,0754,115237,5004,115
2018-03-274,0904,1854,0754,180357,0004,180
2018-03-264,0104,0954,0054,095318,5004,095
2018-03-234,0754,1254,0304,035476,6004,035
2018-03-224,1204,1454,0854,145329,8004,145
2018-03-204,1004,1254,0554,120238,3004,120
2018-03-194,1554,1804,1154,130187,4004,130
2018-03-164,1704,1754,1304,145408,1004,145
2018-03-154,1404,1804,1254,155247,3004,155
2018-03-144,2054,2054,1604,180294,2004,180
2018-03-134,1854,2354,1854,225286,2004,225
2018-03-124,1954,2054,1654,195309,3004,195
2018-03-094,1854,2304,1454,160401,6004,160
2018-03-084,2004,2054,1404,150260,0004,150
2018-03-074,1304,2254,1304,175362,7004,175
2018-03-064,1954,1954,1404,160449,8004,160
2018-03-054,1354,1754,1254,150255,2004,150
2018-03-024,0854,1554,0854,135539,3004,135
2018-03-014,1554,1804,1204,135372,2004,135
2018-02-284,2054,2454,1904,190526,9004,190
2018-02-274,2304,2354,2004,215266,9004,215
2018-02-264,2154,2354,1904,210323,0004,210
2018-02-234,1954,2054,1754,200225,0004,200
2018-02-224,1454,1804,1254,160318,3004,160
2018-02-214,2004,2254,1854,200226,8004,200
2018-02-204,2354,2504,2004,205239,5004,205
2018-02-194,2354,2704,2154,260259,0004,260
2018-02-164,1204,1954,1104,180364,5004,180
2018-02-154,0954,1204,0504,075377,3004,075
2018-02-144,0954,1254,0604,075403,2004,075
2018-02-134,1454,1704,0954,100382,3004,100
2018-02-094,1004,1754,0654,160319,7004,160
2018-02-084,1854,2204,1604,185418,4004,185
2018-02-074,2754,3204,2054,205607,4004,205
2018-02-064,2754,3054,1754,195610,0004,195
2018-02-054,4554,4704,4004,400374,7004,400
2018-02-024,4654,5654,4604,545409,8004,545
2018-02-014,4904,5004,3404,480751,0004,480
2018-01-314,7204,8054,3104,4251,194,4004,425
2018-01-304,7204,7454,6654,675381,8004,675
2018-01-294,7604,7704,7104,720198,5004,720
2018-01-264,7154,7754,7054,755275,0004,755
2018-01-254,7404,7604,6954,710301,8004,710
2018-01-244,7954,8054,7504,780213,0004,780
2018-01-234,8004,8104,7754,800246,9004,800
2018-01-224,8054,8104,7604,780197,2004,780
2018-01-194,7754,8204,7554,775196,0004,775
2018-01-184,8404,8454,7604,770313,3004,770
2018-01-174,8354,8404,7654,815313,8004,815
2018-01-164,8054,8404,7954,835167,9004,835
2018-01-154,7504,8054,7454,770149,6004,770
2018-01-124,7854,7904,7254,735287,2004,735
2018-01-114,8304,8304,7904,810245,6004,810
2018-01-104,9004,9004,8504,865219,8004,865
2018-01-094,8754,9154,8704,910280,0004,910
2018-01-054,8554,8654,8204,845295,9004,845
2018-01-044,8404,8404,7604,830370,0004,830

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