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
2020-12-30	5,060	5,060	5,020	5,020	157,500	5,020
2020-12-29	5,070	5,080	5,010	5,080	206,900	5,080
2020-12-28	5,130	5,160	5,030	5,070	230,700	5,070
2020-12-25	5,160	5,160	5,100	5,110	160,900	5,110
2020-12-24	5,090	5,110	5,050	5,080	224,900	5,080
2020-12-23	4,930	5,070	4,930	5,040	230,000	5,040
2020-12-22	4,900	4,950	4,860	4,895	261,700	4,895
2020-12-21	5,000	5,030	4,915	4,955	233,900	4,955
2020-12-18	4,900	5,000	4,895	4,980	419,500	4,980
2020-12-17	4,990	5,020	4,970	5,000	400,400	5,000
2020-12-16	5,150	5,180	5,060	5,060	252,100	5,060
2020-12-15	5,230	5,240	5,110	5,110	248,000	5,110
2020-12-14	5,250	5,280	5,200	5,200	217,200	5,200
2020-12-11	5,180	5,240	5,170	5,230	338,400	5,230
2020-12-10	5,150	5,190	5,110	5,180	330,900	5,180
2020-12-09	5,120	5,190	5,090	5,160	231,200	5,160
2020-12-08	5,180	5,210	5,110	5,120	276,700	5,120
2020-12-07	5,170	5,250	5,150	5,170	324,500	5,170
2020-12-04	5,150	5,170	5,100	5,140	279,600	5,140
2020-12-03	5,100	5,150	5,080	5,120	314,200	5,120
2020-12-02	5,220	5,220	5,090	5,120	306,700	5,120
2020-12-01	5,220	5,250	5,150	5,180	281,700	5,180
2020-11-30	5,280	5,300	5,130	5,130	594,100	5,130
2020-11-27	5,260	5,350	5,240	5,310	392,000	5,310
2020-11-26	5,290	5,320	5,250	5,300	190,200	5,300
2020-11-25	5,340	5,340	5,200	5,260	294,600	5,260
2020-11-24	5,400	5,470	5,300	5,310	492,000	5,310
2020-11-20	5,330	5,450	5,300	5,420	421,700	5,420
2020-11-19	5,100	5,290	5,090	5,280	447,700	5,280
2020-11-18	5,120	5,170	5,080	5,160	232,900	5,160
2020-11-17	5,210	5,230	5,090	5,130	376,900	5,130
2020-11-16	5,260	5,310	5,250	5,260	258,000	5,260
2020-11-13	5,270	5,270	5,170	5,230	258,000	5,230
2020-11-12	5,290	5,340	5,270	5,290	237,600	5,290
2020-11-11	5,250	5,290	5,170	5,270	446,300	5,270
2020-11-10	5,420	5,420	5,210	5,210	652,100	5,210
2020-11-09	5,550	5,600	5,520	5,520	287,700	5,520
2020-11-06	5,440	5,490	5,420	5,450	339,200	5,450
2020-11-05	5,370	5,480	5,360	5,440	303,900	5,440
2020-11-04	5,400	5,480	5,320	5,370	368,300	5,370
2020-11-02	5,320	5,370	5,290	5,340	403,200	5,340
2020-10-30	5,240	5,330	5,120	5,200	495,200	5,200
2020-10-29	5,480	5,510	5,230	5,240	618,400	5,240
2020-10-28	5,360	5,550	5,350	5,530	698,300	5,530
2020-10-27	5,270	5,380	5,220	5,350	413,300	5,350
2020-10-26	5,230	5,250	5,200	5,230	170,100	5,230
2020-10-23	5,270	5,290	5,190	5,250	305,700	5,250
2020-10-22	5,300	5,300	5,160	5,220	338,000	5,220
2020-10-21	5,390	5,430	5,320	5,340	290,900	5,340
2020-10-20	5,400	5,440	5,340	5,370	257,200	5,370
2020-10-19	5,370	5,400	5,340	5,380	255,400	5,380
2020-10-16	5,370	5,410	5,320	5,330	295,200	5,330
2020-10-15	5,400	5,430	5,360	5,370	259,000	5,370
2020-10-14	5,430	5,430	5,350	5,400	222,200	5,400
2020-10-13	5,430	5,430	5,350	5,390	306,700	5,390
2020-10-12	5,420	5,470	5,400	5,410	180,600	5,410
2020-10-09	5,450	5,470	5,430	5,460	207,900	5,460
2020-10-08	5,470	5,480	5,400	5,470	459,100	5,470
2020-10-07	5,530	5,590	5,470	5,500	405,900	5,500
2020-10-06	5,480	5,530	5,450	5,520	306,400	5,520
2020-10-05	5,350	5,540	5,350	5,500	353,400	5,500
2020-10-02	5,410	5,490	5,350	5,380	562,600	5,380
2020-09-30	5,680	5,710	5,550	5,560	402,800	5,560
2020-09-29	5,820	5,820	5,600	5,740	351,700	5,740
2020-09-28	5,810	5,870	5,770	5,860	440,600	5,860
2020-09-25	5,770	5,770	5,720	5,750	302,300	5,750
2020-09-24	5,720	5,770	5,660	5,710	381,800	5,710
2020-09-23	5,780	5,840	5,630	5,720	438,100	5,720
2020-09-18	5,670	5,710	5,610	5,680	594,200	5,680
2020-09-17	5,660	5,680	5,600	5,680	372,400	5,680
2020-09-16	5,560	5,650	5,520	5,640	385,300	5,640
2020-09-15	5,680	5,680	5,550	5,580	297,800	5,580
2020-09-14	5,680	5,700	5,600	5,680	235,800	5,680
2020-09-11	5,610	5,680	5,570	5,680	373,700	5,680
2020-09-10	5,590	5,690	5,580	5,650	333,200	5,650
2020-09-09	5,590	5,640	5,520	5,580	408,300	5,580
2020-09-08	5,630	5,700	5,600	5,690	281,800	5,690
2020-09-07	5,870	5,870	5,670	5,690	279,500	5,690
2020-09-04	6,000	6,030	5,870	5,910	241,000	5,910
2020-09-03	6,040	6,100	6,000	6,040	268,200	6,040
2020-09-02	5,950	6,020	5,930	5,990	317,200	5,990
2020-09-01	6,000	6,030	5,860	5,960	354,100	5,960
2020-08-31	6,020	6,120	6,010	6,020	340,500	6,020
2020-08-28	6,130	6,190	5,980	6,070	491,800	6,070
2020-08-27	6,160	6,250	6,130	6,230	358,200	6,230
2020-08-26	6,210	6,260	6,070	6,120	424,400	6,120
2020-08-25	6,310	6,350	6,250	6,250	251,100	6,250
2020-08-24	6,250	6,310	6,240	6,280	112,000	6,280
2020-08-21	6,340	6,350	6,250	6,250	237,500	6,250
2020-08-20	6,340	6,410	6,330	6,330	175,800	6,330
2020-08-19	6,440	6,450	6,360	6,380	195,400	6,380
2020-08-18	6,260	6,460	6,260	6,450	328,000	6,450
2020-08-17	6,330	6,390	6,230	6,230	276,900	6,230
2020-08-14	6,350	6,380	6,320	6,380	301,700	6,380
2020-08-13	6,410	6,410	6,310	6,330	520,300	6,330
2020-08-12	6,350	6,460	6,310	6,410	453,600	6,410
2020-08-11	6,300	6,330	6,240	6,310	356,800	6,310
2020-08-07	6,350	6,420	6,310	6,340	263,700	6,340
2020-08-06	6,350	6,400	6,310	6,340	257,700	6,340
2020-08-05	6,430	6,480	6,360	6,400	395,100	6,400
2020-08-04	6,330	6,450	6,330	6,380	435,900	6,380
2020-08-03	6,450	6,450	6,140	6,230	605,600	6,230
2020-07-31	6,400	6,580	6,320	6,400	638,200	6,400
2020-07-30	6,350	6,480	6,330	6,390	313,400	6,390
2020-07-29	6,300	6,360	6,250	6,310	320,700	6,310
2020-07-28	6,240	6,340	6,240	6,290	236,200	6,290
2020-07-27	6,220	6,340	6,220	6,330	250,500	6,330
2020-07-22	6,290	6,320	6,220	6,290	250,500	6,290
2020-07-21	6,400	6,430	6,290	6,320	295,200	6,320
2020-07-20	6,330	6,370	6,250	6,330	230,700	6,330
2020-07-17	6,200	6,300	6,200	6,300	276,300	6,300
2020-07-16	6,310	6,380	6,150	6,200	337,900	6,200
2020-07-15	6,280	6,380	6,230	6,380	304,000	6,380
2020-07-14	6,300	6,390	6,180	6,260	224,500	6,260
2020-07-13	6,190	6,310	6,100	6,300	249,400	6,300
2020-07-10	6,210	6,260	6,130	6,130	247,900	6,130
2020-07-09	6,090	6,240	6,050	6,190	344,700	6,190
2020-07-08	6,220	6,350	6,150	6,190	426,500	6,190
2020-07-07	6,200	6,250	6,140	6,220	298,400	6,220
2020-07-06	6,150	6,190	6,090	6,170	315,100	6,170
2020-07-03	6,030	6,110	5,990	6,110	264,200	6,110
2020-07-02	6,060	6,100	5,950	6,010	405,100	6,010
2020-07-01	6,130	6,140	6,000	6,010	395,600	6,010
2020-06-30	6,140	6,140	6,030	6,030	406,000	6,030
2020-06-29	5,940	6,140	5,930	6,110	360,000	6,110
2020-06-26	5,950	5,990	5,920	5,990	246,400	5,990
2020-06-25	5,900	5,990	5,870	5,940	273,700	5,940
2020-06-24	5,900	5,930	5,850	5,890	313,200	5,890
2020-06-23	5,890	5,990	5,850	5,920	535,900	5,920
2020-06-22	5,770	5,840	5,740	5,790	218,400	5,790
2020-06-19	5,770	5,910	5,730	5,770	699,700	5,770
2020-06-18	5,800	5,880	5,770	5,820	307,200	5,820
2020-06-17	5,740	5,840	5,730	5,820	327,400	5,820
2020-06-16	5,700	5,700	5,590	5,670	389,200	5,670
2020-06-15	5,650	5,750	5,630	5,690	508,300	5,690
2020-06-12	5,560	5,690	5,560	5,570	396,400	5,570
2020-06-11	5,650	5,680	5,630	5,670	415,400	5,670
2020-06-10	5,680	5,690	5,550	5,570	411,600	5,570
2020-06-09	5,490	5,600	5,460	5,600	417,500	5,600
2020-06-08	5,420	5,440	5,320	5,390	463,200	5,390
2020-06-05	5,630	5,640	5,450	5,480	462,400	5,480
2020-06-04	5,580	5,660	5,510	5,660	398,500	5,660
2020-06-03	5,640	5,640	5,520	5,590	412,700	5,590
2020-06-02	5,640	5,640	5,550	5,620	302,100	5,620
2020-06-01	5,630	5,680	5,590	5,610	299,000	5,610
2020-05-29	5,550	5,710	5,480	5,630	1,603,300	5,630
2020-05-28	5,570	5,570	5,440	5,530	518,200	5,530
2020-05-27	5,490	5,580	5,450	5,540	535,400	5,540
2020-05-26	5,450	5,510	5,330	5,500	504,300	5,500
2020-05-25	5,630	5,630	5,430	5,470	336,700	5,470
2020-05-22	5,500	5,610	5,480	5,570	330,400	5,570
2020-05-21	5,600	5,610	5,480	5,520	356,500	5,520
2020-05-20	5,630	5,650	5,540	5,640	477,900	5,640
2020-05-19	5,580	5,580	5,510	5,540	471,300	5,540
2020-05-18	5,460	5,640	5,430	5,580	777,300	5,580
2020-05-15	5,170	5,300	5,110	5,260	517,300	5,260
2020-05-14	5,290	5,320	5,160	5,160	251,000	5,160
2020-05-13	5,130	5,250	5,120	5,250	330,100	5,250
2020-05-12	5,180	5,250	5,160	5,210	363,100	5,210
2020-05-11	5,170	5,180	5,030	5,080	398,500	5,080
2020-05-08	5,190	5,300	5,180	5,250	360,200	5,250
2020-05-07	5,110	5,260	5,090	5,210	411,500	5,210
2020-05-01	5,190	5,300	5,140	5,170	393,200	5,170
2020-04-30	5,490	5,520	5,150	5,160	759,100	5,160
2020-04-28	5,460	5,510	5,410	5,490	270,800	5,490
2020-04-27	5,490	5,520	5,440	5,470	233,200	5,470
2020-04-24	5,490	5,500	5,400	5,480	447,000	5,480
2020-04-23	5,500	5,520	5,440	5,500	334,500	5,500
2020-04-22	5,370	5,620	5,310	5,540	405,500	5,540
2020-04-21	5,380	5,470	5,350	5,400	326,600	5,400
2020-04-20	5,280	5,430	5,270	5,420	218,000	5,420
2020-04-17	5,520	5,530	5,290	5,360	479,200	5,360
2020-04-16	5,390	5,480	5,320	5,430	522,900	5,430
2020-04-15	5,140	5,360	5,120	5,360	633,900	5,360
2020-04-14	5,080	5,120	5,030	5,090	366,300	5,090
2020-04-13	5,100	5,150	5,010	5,080	322,500	5,080
2020-04-10	5,150	5,150	4,985	5,120	515,000	5,120
2020-04-09	5,360	5,360	5,020	5,150	476,100	5,150
2020-04-08	5,220	5,430	5,210	5,350	442,100	5,350
2020-04-07	5,220	5,280	5,080	5,220	436,100	5,220
2020-04-06	5,200	5,300	5,160	5,220	485,500	5,220
2020-04-03	5,120	5,310	5,090	5,120	459,200	5,120
2020-04-02	5,120	5,280	5,060	5,110	421,400	5,110
2020-04-01	5,250	5,350	5,050	5,100	610,100	5,100
2020-03-31	5,600	5,600	5,160	5,220	933,500	5,220
2020-03-30	5,520	5,750	5,400	5,700	953,900	5,700
2020-03-27	5,080	5,360	5,070	5,360	854,900	5,360
2020-03-26	4,770	5,070	4,665	5,020	1,007,300	5,020
2020-03-25	4,650	4,725	4,510	4,725	631,500	4,725
2020-03-24	4,900	5,030	4,505	4,610	997,000	4,610
2020-03-23	4,520	4,870	4,515	4,830	1,217,400	4,830
2020-03-19	4,610	4,695	4,510	4,580	1,070,000	4,580
2020-03-18	4,335	4,550	4,295	4,410	748,900	4,410
2020-03-17	4,085	4,370	4,085	4,270	1,336,300	4,270
2020-03-16	3,990	4,210	3,990	4,055	914,200	4,055
2020-03-13	3,975	4,075	3,805	3,985	695,400	3,985
2020-03-12	4,120	4,200	4,045	4,185	706,500	4,185
2020-03-11	4,180	4,235	4,165	4,190	469,000	4,190
2020-03-10	4,120	4,225	4,005	4,170	602,800	4,170
2020-03-09	4,210	4,250	4,105	4,145	462,400	4,145
2020-03-06	4,335	4,365	4,310	4,345	406,100	4,345
2020-03-05	4,355	4,380	4,320	4,360	341,700	4,360
2020-03-04	4,240	4,335	4,220	4,280	337,200	4,280
2020-03-03	4,440	4,440	4,285	4,285	459,000	4,285
2020-03-02	4,265	4,435	4,235	4,415	651,900	4,415
2020-02-28	4,250	4,275	4,200	4,275	668,000	4,275
2020-02-27	4,355	4,360	4,305	4,320	371,100	4,320
2020-02-26	4,360	4,385	4,315	4,370	344,600	4,370
2020-02-25	4,440	4,465	4,400	4,400	401,400	4,400
2020-02-21	4,510	4,565	4,500	4,535	322,500	4,535
2020-02-20	4,545	4,590	4,530	4,555	263,400	4,555
2020-02-19	4,550	4,605	4,535	4,565	279,300	4,565
2020-02-18	4,510	4,575	4,510	4,575	213,000	4,575
2020-02-17	4,550	4,575	4,525	4,550	151,600	4,550
2020-02-14	4,590	4,620	4,580	4,605	209,200	4,605
2020-02-13	4,610	4,625	4,560	4,625	264,200	4,625
2020-02-12	4,765	4,765	4,615	4,635	451,000	4,635
2020-02-10	4,775	4,805	4,750	4,790	182,000	4,790
2020-02-07	4,840	4,845	4,770	4,775	238,000	4,775
2020-02-06	4,760	4,830	4,750	4,790	320,800	4,790
2020-02-05	4,655	4,735	4,655	4,725	225,800	4,725
2020-02-04	4,625	4,660	4,580	4,650	320,200	4,650
2020-02-03	4,565	4,745	4,565	4,655	432,300	4,655
2020-01-31	4,500	4,660	4,450	4,600	737,000	4,600
2020-01-30	4,445	4,470	4,410	4,440	279,200	4,440
2020-01-29	4,420	4,475	4,415	4,475	227,500	4,475
2020-01-28	4,455	4,480	4,430	4,455	244,500	4,455
2020-01-27	4,490	4,495	4,460	4,485	171,400	4,485
2020-01-24	4,535	4,555	4,515	4,535	133,700	4,535
2020-01-23	4,535	4,560	4,520	4,550	174,500	4,550
2020-01-22	4,560	4,605	4,555	4,590	154,400	4,590
2020-01-21	4,580	4,585	4,540	4,550	98,300	4,550
2020-01-20	4,600	4,620	4,560	4,570	155,800	4,570
2020-01-17	4,620	4,625	4,590	4,595	165,800	4,595
2020-01-16	4,580	4,600	4,555	4,580	267,300	4,580
2020-01-15	4,535	4,570	4,520	4,555	240,000	4,555
2020-01-14	4,565	4,575	4,530	4,575	214,400	4,575
2020-01-10	4,610	4,625	4,585	4,585	170,300	4,585
2020-01-09	4,570	4,590	4,550	4,575	233,800	4,575
2020-01-08	4,525	4,545	4,495	4,510	240,700	4,510
2020-01-07	4,605	4,640	4,595	4,625	211,200	4,625
2020-01-06	4,560	4,600	4,540	4,545	212,500	4,545

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