1. HOME >
  2. 株価時系列 >
  3. 2875 >
  4. 2020年

2875 東洋水産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,0605,0605,0205,020157,5005,020
2020-12-295,0705,0805,0105,080206,9005,080
2020-12-285,1305,1605,0305,070230,7005,070
2020-12-255,1605,1605,1005,110160,9005,110
2020-12-245,0905,1105,0505,080224,9005,080
2020-12-234,9305,0704,9305,040230,0005,040
2020-12-224,9004,9504,8604,895261,7004,895
2020-12-215,0005,0304,9154,955233,9004,955
2020-12-184,9005,0004,8954,980419,5004,980
2020-12-174,9905,0204,9705,000400,4005,000
2020-12-165,1505,1805,0605,060252,1005,060
2020-12-155,2305,2405,1105,110248,0005,110
2020-12-145,2505,2805,2005,200217,2005,200
2020-12-115,1805,2405,1705,230338,4005,230
2020-12-105,1505,1905,1105,180330,9005,180
2020-12-095,1205,1905,0905,160231,2005,160
2020-12-085,1805,2105,1105,120276,7005,120
2020-12-075,1705,2505,1505,170324,5005,170
2020-12-045,1505,1705,1005,140279,6005,140
2020-12-035,1005,1505,0805,120314,2005,120
2020-12-025,2205,2205,0905,120306,7005,120
2020-12-015,2205,2505,1505,180281,7005,180
2020-11-305,2805,3005,1305,130594,1005,130
2020-11-275,2605,3505,2405,310392,0005,310
2020-11-265,2905,3205,2505,300190,2005,300
2020-11-255,3405,3405,2005,260294,6005,260
2020-11-245,4005,4705,3005,310492,0005,310
2020-11-205,3305,4505,3005,420421,7005,420
2020-11-195,1005,2905,0905,280447,7005,280
2020-11-185,1205,1705,0805,160232,9005,160
2020-11-175,2105,2305,0905,130376,9005,130
2020-11-165,2605,3105,2505,260258,0005,260
2020-11-135,2705,2705,1705,230258,0005,230
2020-11-125,2905,3405,2705,290237,6005,290
2020-11-115,2505,2905,1705,270446,3005,270
2020-11-105,4205,4205,2105,210652,1005,210
2020-11-095,5505,6005,5205,520287,7005,520
2020-11-065,4405,4905,4205,450339,2005,450
2020-11-055,3705,4805,3605,440303,9005,440
2020-11-045,4005,4805,3205,370368,3005,370
2020-11-025,3205,3705,2905,340403,2005,340
2020-10-305,2405,3305,1205,200495,2005,200
2020-10-295,4805,5105,2305,240618,4005,240
2020-10-285,3605,5505,3505,530698,3005,530
2020-10-275,2705,3805,2205,350413,3005,350
2020-10-265,2305,2505,2005,230170,1005,230
2020-10-235,2705,2905,1905,250305,7005,250
2020-10-225,3005,3005,1605,220338,0005,220
2020-10-215,3905,4305,3205,340290,9005,340
2020-10-205,4005,4405,3405,370257,2005,370
2020-10-195,3705,4005,3405,380255,4005,380
2020-10-165,3705,4105,3205,330295,2005,330
2020-10-155,4005,4305,3605,370259,0005,370
2020-10-145,4305,4305,3505,400222,2005,400
2020-10-135,4305,4305,3505,390306,7005,390
2020-10-125,4205,4705,4005,410180,6005,410
2020-10-095,4505,4705,4305,460207,9005,460
2020-10-085,4705,4805,4005,470459,1005,470
2020-10-075,5305,5905,4705,500405,9005,500
2020-10-065,4805,5305,4505,520306,4005,520
2020-10-055,3505,5405,3505,500353,4005,500
2020-10-025,4105,4905,3505,380562,6005,380
2020-09-305,6805,7105,5505,560402,8005,560
2020-09-295,8205,8205,6005,740351,7005,740
2020-09-285,8105,8705,7705,860440,6005,860
2020-09-255,7705,7705,7205,750302,3005,750
2020-09-245,7205,7705,6605,710381,8005,710
2020-09-235,7805,8405,6305,720438,1005,720
2020-09-185,6705,7105,6105,680594,2005,680
2020-09-175,6605,6805,6005,680372,4005,680
2020-09-165,5605,6505,5205,640385,3005,640
2020-09-155,6805,6805,5505,580297,8005,580
2020-09-145,6805,7005,6005,680235,8005,680
2020-09-115,6105,6805,5705,680373,7005,680
2020-09-105,5905,6905,5805,650333,2005,650
2020-09-095,5905,6405,5205,580408,3005,580
2020-09-085,6305,7005,6005,690281,8005,690
2020-09-075,8705,8705,6705,690279,5005,690
2020-09-046,0006,0305,8705,910241,0005,910
2020-09-036,0406,1006,0006,040268,2006,040
2020-09-025,9506,0205,9305,990317,2005,990
2020-09-016,0006,0305,8605,960354,1005,960
2020-08-316,0206,1206,0106,020340,5006,020
2020-08-286,1306,1905,9806,070491,8006,070
2020-08-276,1606,2506,1306,230358,2006,230
2020-08-266,2106,2606,0706,120424,4006,120
2020-08-256,3106,3506,2506,250251,1006,250
2020-08-246,2506,3106,2406,280112,0006,280
2020-08-216,3406,3506,2506,250237,5006,250
2020-08-206,3406,4106,3306,330175,8006,330
2020-08-196,4406,4506,3606,380195,4006,380
2020-08-186,2606,4606,2606,450328,0006,450
2020-08-176,3306,3906,2306,230276,9006,230
2020-08-146,3506,3806,3206,380301,7006,380
2020-08-136,4106,4106,3106,330520,3006,330
2020-08-126,3506,4606,3106,410453,6006,410
2020-08-116,3006,3306,2406,310356,8006,310
2020-08-076,3506,4206,3106,340263,7006,340
2020-08-066,3506,4006,3106,340257,7006,340
2020-08-056,4306,4806,3606,400395,1006,400
2020-08-046,3306,4506,3306,380435,9006,380
2020-08-036,4506,4506,1406,230605,6006,230
2020-07-316,4006,5806,3206,400638,2006,400
2020-07-306,3506,4806,3306,390313,4006,390
2020-07-296,3006,3606,2506,310320,7006,310
2020-07-286,2406,3406,2406,290236,2006,290
2020-07-276,2206,3406,2206,330250,5006,330
2020-07-226,2906,3206,2206,290250,5006,290
2020-07-216,4006,4306,2906,320295,2006,320
2020-07-206,3306,3706,2506,330230,7006,330
2020-07-176,2006,3006,2006,300276,3006,300
2020-07-166,3106,3806,1506,200337,9006,200
2020-07-156,2806,3806,2306,380304,0006,380
2020-07-146,3006,3906,1806,260224,5006,260
2020-07-136,1906,3106,1006,300249,4006,300
2020-07-106,2106,2606,1306,130247,9006,130
2020-07-096,0906,2406,0506,190344,7006,190
2020-07-086,2206,3506,1506,190426,5006,190
2020-07-076,2006,2506,1406,220298,4006,220
2020-07-066,1506,1906,0906,170315,1006,170
2020-07-036,0306,1105,9906,110264,2006,110
2020-07-026,0606,1005,9506,010405,1006,010
2020-07-016,1306,1406,0006,010395,6006,010
2020-06-306,1406,1406,0306,030406,0006,030
2020-06-295,9406,1405,9306,110360,0006,110
2020-06-265,9505,9905,9205,990246,4005,990
2020-06-255,9005,9905,8705,940273,7005,940
2020-06-245,9005,9305,8505,890313,2005,890
2020-06-235,8905,9905,8505,920535,9005,920
2020-06-225,7705,8405,7405,790218,4005,790
2020-06-195,7705,9105,7305,770699,7005,770
2020-06-185,8005,8805,7705,820307,2005,820
2020-06-175,7405,8405,7305,820327,4005,820
2020-06-165,7005,7005,5905,670389,2005,670
2020-06-155,6505,7505,6305,690508,3005,690
2020-06-125,5605,6905,5605,570396,4005,570
2020-06-115,6505,6805,6305,670415,4005,670
2020-06-105,6805,6905,5505,570411,6005,570
2020-06-095,4905,6005,4605,600417,5005,600
2020-06-085,4205,4405,3205,390463,2005,390
2020-06-055,6305,6405,4505,480462,4005,480
2020-06-045,5805,6605,5105,660398,5005,660
2020-06-035,6405,6405,5205,590412,7005,590
2020-06-025,6405,6405,5505,620302,1005,620
2020-06-015,6305,6805,5905,610299,0005,610
2020-05-295,5505,7105,4805,6301,603,3005,630
2020-05-285,5705,5705,4405,530518,2005,530
2020-05-275,4905,5805,4505,540535,4005,540
2020-05-265,4505,5105,3305,500504,3005,500
2020-05-255,6305,6305,4305,470336,7005,470
2020-05-225,5005,6105,4805,570330,4005,570
2020-05-215,6005,6105,4805,520356,5005,520
2020-05-205,6305,6505,5405,640477,9005,640
2020-05-195,5805,5805,5105,540471,3005,540
2020-05-185,4605,6405,4305,580777,3005,580
2020-05-155,1705,3005,1105,260517,3005,260
2020-05-145,2905,3205,1605,160251,0005,160
2020-05-135,1305,2505,1205,250330,1005,250
2020-05-125,1805,2505,1605,210363,1005,210
2020-05-115,1705,1805,0305,080398,5005,080
2020-05-085,1905,3005,1805,250360,2005,250
2020-05-075,1105,2605,0905,210411,5005,210
2020-05-015,1905,3005,1405,170393,2005,170
2020-04-305,4905,5205,1505,160759,1005,160
2020-04-285,4605,5105,4105,490270,8005,490
2020-04-275,4905,5205,4405,470233,2005,470
2020-04-245,4905,5005,4005,480447,0005,480
2020-04-235,5005,5205,4405,500334,5005,500
2020-04-225,3705,6205,3105,540405,5005,540
2020-04-215,3805,4705,3505,400326,6005,400
2020-04-205,2805,4305,2705,420218,0005,420
2020-04-175,5205,5305,2905,360479,2005,360
2020-04-165,3905,4805,3205,430522,9005,430
2020-04-155,1405,3605,1205,360633,9005,360
2020-04-145,0805,1205,0305,090366,3005,090
2020-04-135,1005,1505,0105,080322,5005,080
2020-04-105,1505,1504,9855,120515,0005,120
2020-04-095,3605,3605,0205,150476,1005,150
2020-04-085,2205,4305,2105,350442,1005,350
2020-04-075,2205,2805,0805,220436,1005,220
2020-04-065,2005,3005,1605,220485,5005,220
2020-04-035,1205,3105,0905,120459,2005,120
2020-04-025,1205,2805,0605,110421,4005,110
2020-04-015,2505,3505,0505,100610,1005,100
2020-03-315,6005,6005,1605,220933,5005,220
2020-03-305,5205,7505,4005,700953,9005,700
2020-03-275,0805,3605,0705,360854,9005,360
2020-03-264,7705,0704,6655,0201,007,3005,020
2020-03-254,6504,7254,5104,725631,5004,725
2020-03-244,9005,0304,5054,610997,0004,610
2020-03-234,5204,8704,5154,8301,217,4004,830
2020-03-194,6104,6954,5104,5801,070,0004,580
2020-03-184,3354,5504,2954,410748,9004,410
2020-03-174,0854,3704,0854,2701,336,3004,270
2020-03-163,9904,2103,9904,055914,2004,055
2020-03-133,9754,0753,8053,985695,4003,985
2020-03-124,1204,2004,0454,185706,5004,185
2020-03-114,1804,2354,1654,190469,0004,190
2020-03-104,1204,2254,0054,170602,8004,170
2020-03-094,2104,2504,1054,145462,4004,145
2020-03-064,3354,3654,3104,345406,1004,345
2020-03-054,3554,3804,3204,360341,7004,360
2020-03-044,2404,3354,2204,280337,2004,280
2020-03-034,4404,4404,2854,285459,0004,285
2020-03-024,2654,4354,2354,415651,9004,415
2020-02-284,2504,2754,2004,275668,0004,275
2020-02-274,3554,3604,3054,320371,1004,320
2020-02-264,3604,3854,3154,370344,6004,370
2020-02-254,4404,4654,4004,400401,4004,400
2020-02-214,5104,5654,5004,535322,5004,535
2020-02-204,5454,5904,5304,555263,4004,555
2020-02-194,5504,6054,5354,565279,3004,565
2020-02-184,5104,5754,5104,575213,0004,575
2020-02-174,5504,5754,5254,550151,6004,550
2020-02-144,5904,6204,5804,605209,2004,605
2020-02-134,6104,6254,5604,625264,2004,625
2020-02-124,7654,7654,6154,635451,0004,635
2020-02-104,7754,8054,7504,790182,0004,790
2020-02-074,8404,8454,7704,775238,0004,775
2020-02-064,7604,8304,7504,790320,8004,790
2020-02-054,6554,7354,6554,725225,8004,725
2020-02-044,6254,6604,5804,650320,2004,650
2020-02-034,5654,7454,5654,655432,3004,655
2020-01-314,5004,6604,4504,600737,0004,600
2020-01-304,4454,4704,4104,440279,2004,440
2020-01-294,4204,4754,4154,475227,5004,475
2020-01-284,4554,4804,4304,455244,5004,455
2020-01-274,4904,4954,4604,485171,4004,485
2020-01-244,5354,5554,5154,535133,7004,535
2020-01-234,5354,5604,5204,550174,5004,550
2020-01-224,5604,6054,5554,590154,4004,590
2020-01-214,5804,5854,5404,55098,3004,550
2020-01-204,6004,6204,5604,570155,8004,570
2020-01-174,6204,6254,5904,595165,8004,595
2020-01-164,5804,6004,5554,580267,3004,580
2020-01-154,5354,5704,5204,555240,0004,555
2020-01-144,5654,5754,5304,575214,4004,575
2020-01-104,6104,6254,5854,585170,3004,585
2020-01-094,5704,5904,5504,575233,8004,575
2020-01-084,5254,5454,4954,510240,7004,510
2020-01-074,6054,6404,5954,625211,2004,625
2020-01-064,5604,6004,5404,545212,5004,545

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