2875 東洋水産(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,645	4,665	4,625	4,630	161,100	4,630
2019-12-27	4,730	4,735	4,695	4,695	83,600	4,695
2019-12-26	4,655	4,700	4,655	4,700	102,700	4,700
2019-12-25	4,735	4,740	4,690	4,700	92,500	4,700
2019-12-24	4,720	4,745	4,705	4,735	97,400	4,735
2019-12-23	4,730	4,740	4,705	4,725	107,400	4,725
2019-12-20	4,735	4,735	4,675	4,700	319,400	4,700
2019-12-19	4,725	4,730	4,670	4,690	214,900	4,690
2019-12-18	4,715	4,725	4,695	4,715	252,000	4,715
2019-12-17	4,695	4,715	4,675	4,705	226,200	4,705
2019-12-16	4,665	4,700	4,645	4,665	188,500	4,665
2019-12-13	4,720	4,735	4,655	4,665	325,800	4,665
2019-12-12	4,690	4,705	4,665	4,675	230,000	4,675
2019-12-11	4,715	4,735	4,680	4,695	312,100	4,695
2019-12-10	4,785	4,785	4,730	4,755	184,400	4,755
2019-12-09	4,740	4,770	4,725	4,760	142,800	4,760
2019-12-06	4,740	4,740	4,700	4,730	208,700	4,730
2019-12-05	4,715	4,730	4,680	4,715	208,600	4,715
2019-12-04	4,710	4,750	4,685	4,725	199,900	4,725
2019-12-03	4,695	4,740	4,680	4,705	191,600	4,705
2019-12-02	4,750	4,775	4,730	4,745	219,800	4,745
2019-11-29	4,770	4,775	4,710	4,720	232,700	4,720
2019-11-28	4,780	4,780	4,720	4,760	104,500	4,760
2019-11-27	4,735	4,810	4,730	4,755	309,800	4,755
2019-11-26	4,795	4,805	4,765	4,780	606,100	4,780
2019-11-25	4,815	4,825	4,795	4,795	176,300	4,795
2019-11-22	4,760	4,770	4,705	4,765	281,100	4,765
2019-11-21	4,805	4,825	4,745	4,795	339,400	4,795
2019-11-20	4,780	4,805	4,770	4,795	208,300	4,795
2019-11-19	4,765	4,810	4,760	4,770	171,300	4,770
2019-11-18	4,745	4,790	4,725	4,790	212,700	4,790
2019-11-15	4,780	4,805	4,760	4,785	222,300	4,785
2019-11-14	4,740	4,790	4,725	4,765	300,000	4,765
2019-11-13	4,760	4,770	4,720	4,740	297,700	4,740
2019-11-12	4,825	4,830	4,730	4,750	244,900	4,750
2019-11-11	4,830	4,855	4,815	4,820	329,800	4,820
2019-11-08	4,805	4,825	4,730	4,765	399,600	4,765
2019-11-07	4,830	4,830	4,770	4,815	331,300	4,815
2019-11-06	4,800	4,835	4,780	4,830	312,000	4,830
2019-11-05	4,800	4,850	4,755	4,815	531,600	4,815
2019-11-01	4,590	4,750	4,575	4,750	466,200	4,750
2019-10-31	4,485	4,600	4,470	4,560	412,400	4,560
2019-10-30	4,465	4,560	4,455	4,555	555,300	4,555
2019-10-29	4,440	4,455	4,425	4,450	322,400	4,450
2019-10-28	4,450	4,455	4,395	4,405	205,500	4,405
2019-10-25	4,470	4,485	4,430	4,475	184,300	4,475
2019-10-24	4,470	4,470	4,425	4,430	150,000	4,430
2019-10-23	4,415	4,455	4,405	4,455	224,000	4,455
2019-10-21	4,380	4,425	4,380	4,410	90,700	4,410
2019-10-18	4,400	4,425	4,365	4,365	186,900	4,365
2019-10-17	4,455	4,460	4,385	4,395	355,600	4,395
2019-10-16	4,480	4,515	4,455	4,490	338,200	4,490
2019-10-15	4,410	4,480	4,370	4,465	302,000	4,465
2019-10-11	4,370	4,370	4,325	4,345	270,300	4,345
2019-10-10	4,345	4,375	4,300	4,330	179,200	4,330
2019-10-09	4,330	4,375	4,310	4,350	309,400	4,350
2019-10-08	4,290	4,330	4,280	4,320	217,000	4,320
2019-10-07	4,260	4,285	4,245	4,275	142,900	4,275
2019-10-04	4,255	4,255	4,180	4,250	225,400	4,250
2019-10-03	4,225	4,250	4,190	4,235	311,200	4,235
2019-10-02	4,360	4,375	4,335	4,350	221,700	4,350
2019-10-01	4,320	4,380	4,320	4,360	225,900	4,360
2019-09-30	4,400	4,415	4,285	4,330	438,600	4,330
2019-09-27	4,535	4,540	4,395	4,450	260,800	4,450
2019-09-26	4,530	4,570	4,505	4,520	280,800	4,520
2019-09-25	4,475	4,570	4,475	4,525	319,800	4,525
2019-09-24	4,435	4,485	4,430	4,465	299,400	4,465
2019-09-20	4,485	4,500	4,445	4,495	430,400	4,495
2019-09-19	4,470	4,485	4,455	4,475	295,800	4,475
2019-09-18	4,480	4,495	4,465	4,465	305,900	4,465
2019-09-17	4,465	4,475	4,410	4,450	271,900	4,450
2019-09-13	4,430	4,470	4,410	4,465	358,900	4,465
2019-09-12	4,400	4,420	4,380	4,395	273,700	4,395
2019-09-11	4,330	4,390	4,310	4,385	342,000	4,385
2019-09-10	4,370	4,375	4,335	4,355	224,500	4,355
2019-09-09	4,345	4,405	4,330	4,405	171,600	4,405
2019-09-06	4,380	4,380	4,350	4,355	174,800	4,355
2019-09-05	4,315	4,380	4,300	4,360	266,100	4,360
2019-09-04	4,400	4,400	4,285	4,340	264,100	4,340
2019-09-03	4,320	4,355	4,295	4,355	193,600	4,355
2019-09-02	4,375	4,380	4,315	4,330	236,400	4,330
2019-08-30	4,340	4,355	4,305	4,325	349,800	4,325
2019-08-29	4,260	4,330	4,260	4,300	216,700	4,300
2019-08-28	4,265	4,295	4,245	4,275	232,200	4,275
2019-08-27	4,340	4,340	4,275	4,285	254,200	4,285
2019-08-26	4,265	4,310	4,260	4,310	216,900	4,310
2019-08-23	4,405	4,410	4,325	4,365	167,900	4,365
2019-08-22	4,340	4,360	4,305	4,340	263,200	4,340
2019-08-21	4,305	4,340	4,265	4,340	216,100	4,340
2019-08-20	4,355	4,370	4,320	4,370	223,400	4,370
2019-08-19	4,375	4,385	4,320	4,355	257,800	4,355
2019-08-16	4,395	4,425	4,360	4,375	369,400	4,375
2019-08-15	4,300	4,400	4,300	4,395	318,700	4,395
2019-08-14	4,380	4,400	4,330	4,370	220,800	4,370
2019-08-13	4,340	4,375	4,300	4,350	315,700	4,350
2019-08-09	4,400	4,415	4,355	4,360	957,900	4,360
2019-08-08	4,380	4,420	4,320	4,395	1,234,200	4,395
2019-08-07	4,370	4,440	4,360	4,425	269,000	4,425
2019-08-06	4,310	4,395	4,285	4,385	273,300	4,385
2019-08-05	4,370	4,405	4,320	4,400	499,500	4,400
2019-08-02	4,490	4,530	4,395	4,405	349,700	4,405
2019-08-01	4,325	4,605	4,315	4,550	737,300	4,550
2019-07-31	4,560	4,565	4,255	4,395	1,058,600	4,395
2019-07-30	4,615	4,630	4,590	4,625	261,700	4,625
2019-07-29	4,600	4,630	4,595	4,620	195,900	4,620
2019-07-26	4,600	4,610	4,570	4,590	207,000	4,590
2019-07-25	4,625	4,665	4,615	4,625	131,900	4,625
2019-07-24	4,625	4,655	4,590	4,650	217,200	4,650
2019-07-23	4,580	4,625	4,560	4,605	156,200	4,605
2019-07-22	4,560	4,610	4,560	4,565	244,500	4,565
2019-07-19	4,515	4,625	4,510	4,620	298,100	4,620
2019-07-18	4,535	4,605	4,505	4,515	400,600	4,515
2019-07-17	4,615	4,645	4,600	4,640	221,000	4,640
2019-07-16	4,660	4,665	4,620	4,650	302,600	4,650
2019-07-12	4,615	4,635	4,605	4,615	245,400	4,615
2019-07-11	4,600	4,625	4,585	4,615	305,600	4,615
2019-07-10	4,520	4,595	4,495	4,585	370,400	4,585
2019-07-09	4,525	4,570	4,515	4,525	218,300	4,525
2019-07-08	4,520	4,540	4,490	4,500	187,900	4,500
2019-07-05	4,565	4,565	4,520	4,560	182,200	4,560
2019-07-04	4,550	4,580	4,545	4,565	143,400	4,565
2019-07-03	4,530	4,540	4,510	4,535	181,700	4,535
2019-07-02	4,490	4,520	4,480	4,505	298,200	4,505
2019-07-01	4,470	4,475	4,430	4,460	237,000	4,460
2019-06-28	4,500	4,510	4,415	4,440	478,200	4,440
2019-06-27	4,475	4,475	4,415	4,465	348,900	4,465
2019-06-26	4,435	4,515	4,420	4,495	406,300	4,495
2019-06-25	4,495	4,515	4,450	4,475	394,100	4,475
2019-06-24	4,415	4,435	4,395	4,430	160,100	4,430
2019-06-21	4,460	4,460	4,395	4,450	595,400	4,450
2019-06-20	4,475	4,480	4,405	4,420	185,000	4,420
2019-06-19	4,380	4,460	4,375	4,455	415,900	4,455
2019-06-18	4,355	4,440	4,345	4,375	519,400	4,375
2019-06-17	4,355	4,385	4,335	4,355	246,000	4,355
2019-06-14	4,385	4,385	4,340	4,365	340,000	4,365
2019-06-13	4,380	4,380	4,335	4,360	285,200	4,360
2019-06-12	4,385	4,415	4,345	4,355	263,200	4,355
2019-06-11	4,335	4,345	4,295	4,345	301,800	4,345
2019-06-10	4,360	4,395	4,350	4,380	248,400	4,380
2019-06-07	4,310	4,325	4,285	4,290	299,600	4,290
2019-06-06	4,285	4,285	4,240	4,275	237,100	4,275
2019-06-05	4,275	4,320	4,225	4,290	383,200	4,290
2019-06-04	4,265	4,270	4,180	4,225	338,500	4,225
2019-06-03	4,210	4,245	4,180	4,210	384,500	4,210
2019-05-31	4,270	4,280	4,155	4,240	1,069,600	4,240
2019-05-30	4,305	4,330	4,270	4,315	408,900	4,315
2019-05-29	4,350	4,410	4,325	4,360	455,400	4,360
2019-05-28	4,450	4,450	4,395	4,420	619,000	4,420
2019-05-27	4,485	4,505	4,460	4,490	229,200	4,490
2019-05-24	4,540	4,555	4,460	4,490	369,300	4,490
2019-05-23	4,370	4,510	4,370	4,500	476,300	4,500
2019-05-22	4,435	4,435	4,350	4,360	374,300	4,360
2019-05-21	4,405	4,410	4,370	4,380	337,100	4,380
2019-05-20	4,285	4,365	4,280	4,360	278,700	4,360
2019-05-17	4,310	4,320	4,250	4,320	515,600	4,320
2019-05-16	4,280	4,320	4,270	4,310	283,500	4,310
2019-05-15	4,300	4,315	4,240	4,305	562,500	4,305
2019-05-14	4,335	4,345	4,285	4,330	566,100	4,330
2019-05-13	4,380	4,390	4,255	4,360	1,113,100	4,360
2019-05-10	3,990	4,045	3,910	4,035	957,000	4,035
2019-05-09	4,125	4,125	4,035	4,060	585,700	4,060
2019-05-08	4,235	4,235	4,115	4,145	426,700	4,145
2019-05-07	4,305	4,340	4,260	4,285	505,300	4,285
2019-04-26	4,250	4,265	4,220	4,235	310,900	4,235
2019-04-25	4,225	4,245	4,195	4,230	237,400	4,230
2019-04-24	4,210	4,230	4,185	4,205	224,400	4,205
2019-04-23	4,240	4,270	4,215	4,220	207,000	4,220
2019-04-22	4,190	4,245	4,180	4,240	217,400	4,240
2019-04-19	4,160	4,175	4,145	4,170	162,400	4,170
2019-04-18	4,175	4,185	4,115	4,130	270,300	4,130
2019-04-17	4,215	4,215	4,170	4,175	410,100	4,175
2019-04-16	4,235	4,250	4,210	4,225	254,700	4,225
2019-04-15	4,260	4,290	4,200	4,215	308,500	4,215
2019-04-12	4,200	4,215	4,190	4,215	204,500	4,215
2019-04-11	4,205	4,230	4,195	4,215	189,500	4,215
2019-04-10	4,180	4,210	4,175	4,195	144,400	4,195
2019-04-09	4,250	4,250	4,200	4,210	222,100	4,210
2019-04-08	4,280	4,280	4,235	4,250	237,000	4,250
2019-04-05	4,240	4,255	4,205	4,225	389,300	4,225
2019-04-04	4,200	4,215	4,185	4,205	237,000	4,205
2019-04-03	4,240	4,240	4,160	4,210	400,000	4,210
2019-04-02	4,245	4,245	4,180	4,185	228,100	4,185
2019-04-01	4,235	4,245	4,210	4,215	349,400	4,215
2019-03-29	4,215	4,225	4,190	4,215	447,800	4,215
2019-03-28	4,190	4,210	4,140	4,160	337,400	4,160
2019-03-27	4,225	4,245	4,190	4,225	409,900	4,225
2019-03-26	4,140	4,260	4,140	4,255	631,100	4,255
2019-03-25	4,165	4,165	4,105	4,140	561,800	4,140
2019-03-22	4,120	4,145	4,100	4,115	309,600	4,115
2019-03-20	4,080	4,140	4,075	4,130	404,500	4,130
2019-03-19	4,140	4,140	4,090	4,095	197,500	4,095
2019-03-18	4,135	4,140	4,110	4,125	228,400	4,125
2019-03-15	4,120	4,150	4,120	4,130	452,800	4,130
2019-03-14	4,140	4,145	4,095	4,115	379,000	4,115
2019-03-13	4,065	4,085	4,035	4,080	337,400	4,080
2019-03-12	4,045	4,080	4,040	4,075	262,300	4,075
2019-03-11	4,055	4,065	4,045	4,050	214,400	4,050
2019-03-08	4,045	4,080	4,045	4,055	292,000	4,055
2019-03-07	4,130	4,130	4,070	4,075	336,300	4,075
2019-03-06	4,105	4,125	4,090	4,120	241,200	4,120
2019-03-05	4,100	4,120	4,095	4,115	230,700	4,115
2019-03-04	4,155	4,175	4,100	4,110	297,400	4,110
2019-03-01	4,155	4,155	4,125	4,140	194,000	4,140
2019-02-28	4,150	4,155	4,125	4,130	316,100	4,130
2019-02-27	4,135	4,165	4,135	4,135	371,500	4,135
2019-02-26	4,155	4,180	4,145	4,160	241,500	4,160
2019-02-25	4,150	4,195	4,135	4,145	371,800	4,145
2019-02-22	4,185	4,200	4,140	4,140	294,400	4,140
2019-02-21	4,175	4,195	4,145	4,185	303,400	4,185
2019-02-20	4,200	4,205	4,140	4,190	403,300	4,190
2019-02-19	4,150	4,165	4,135	4,160	299,500	4,160
2019-02-18	4,130	4,175	4,110	4,140	358,700	4,140
2019-02-15	4,085	4,120	4,080	4,090	344,300	4,090
2019-02-14	4,100	4,130	4,095	4,105	341,100	4,105
2019-02-13	4,100	4,125	4,085	4,115	429,000	4,115
2019-02-12	4,070	4,110	4,060	4,085	462,400	4,085
2019-02-08	4,060	4,090	4,055	4,065	292,700	4,065
2019-02-07	4,140	4,140	4,070	4,080	437,200	4,080
2019-02-06	4,110	4,110	4,065	4,070	344,500	4,070
2019-02-05	3,915	4,170	3,905	4,130	1,013,700	4,130
2019-02-04	3,910	3,950	3,890	3,910	380,200	3,910
2019-02-01	3,850	3,915	3,815	3,875	429,100	3,875
2019-01-31	3,965	4,010	3,835	3,905	882,900	3,905
2019-01-30	3,895	3,925	3,890	3,915	351,100	3,915
2019-01-29	3,910	3,930	3,900	3,925	331,900	3,925
2019-01-28	3,885	3,895	3,850	3,885	286,500	3,885
2019-01-25	3,950	3,950	3,905	3,910	395,400	3,910
2019-01-24	3,935	3,950	3,900	3,940	501,200	3,940
2019-01-23	3,945	3,950	3,890	3,900	322,700	3,900
2019-01-22	3,935	3,965	3,925	3,935	287,800	3,935
2019-01-21	3,910	3,935	3,900	3,900	348,800	3,900
2019-01-18	3,875	3,930	3,875	3,885	290,300	3,885
2019-01-17	3,900	3,910	3,870	3,875	303,500	3,875
2019-01-16	3,910	3,910	3,875	3,900	253,300	3,900
2019-01-15	3,890	3,920	3,860	3,885	284,900	3,885
2019-01-11	3,880	3,925	3,860	3,890	465,800	3,890
2019-01-10	3,900	3,950	3,815	3,880	885,000	3,880
2019-01-09	3,950	4,015	3,925	3,955	352,100	3,955
2019-01-08	3,950	3,980	3,850	3,870	394,400	3,870
2019-01-07	3,885	3,940	3,855	3,905	382,000	3,905
2019-01-04	3,785	3,860	3,780	3,820	514,900	3,820

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