東洋水産(2875)の株価時系列情報
東洋水産(2875)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 430 | 430 | 420 | 422 | 254,000 |
1984/12/27 | 443 | 445 | 435 | 435 | 150,000 |
1984/12/26 | 427 | 449 | 427 | 440 | 466,000 |
1984/12/25 | 427 | 428 | 425 | 427 | 106,000 |
1984/12/24 | 422 | 425 | 422 | 423 | 92,000 |
1984/12/22 | 422 | 424 | 411 | 411 | 176,000 |
1984/12/21 | 412 | 427 | 412 | 425 | 156,000 |
1984/12/20 | 413 | 415 | 411 | 414 | 57,000 |
1984/12/19 | 419 | 419 | 409 | 409 | 295,000 |
1984/12/18 | 425 | 425 | 420 | 424 | 140,000 |
1984/12/17 | 419 | 427 | 416 | 427 | 35,000 |
1984/12/15 | 415 | 415 | 415 | 415 | 15,000 |
1984/12/14 | 415 | 416 | 410 | 410 | 207,000 |
1984/12/13 | 415 | 419 | 414 | 419 | 75,000 |
1984/12/12 | 415 | 417 | 410 | 411 | 162,000 |
1984/12/11 | 418 | 418 | 417 | 418 | 96,000 |
1984/12/10 | 415 | 419 | 415 | 418 | 81,000 |
1984/12/07 | 419 | 419 | 410 | 412 | 148,000 |
1984/12/06 | 415 | 419 | 415 | 419 | 57,000 |
1984/12/05 | 420 | 420 | 417 | 417 | 129,000 |
1984/12/04 | 420 | 424 | 419 | 420 | 282,000 |
1984/12/03 | 427 | 427 | 426 | 426 | 58,000 |
1984/12/01 | 423 | 423 | 423 | 423 | 6,000 |
1984/11/30 | 410 | 415 | 410 | 415 | 71,000 |
1984/11/29 | 410 | 415 | 410 | 411 | 95,000 |
1984/11/28 | 415 | 415 | 413 | 413 | 83,000 |
1984/11/27 | 415 | 415 | 415 | 415 | 25,000 |
1984/11/26 | 415 | 416 | 415 | 416 | 20,000 |
1984/11/24 | 415 | 416 | 415 | 416 | 33,000 |
1984/11/22 | 415 | 415 | 415 | 415 | 59,000 |
1984/11/21 | 426 | 428 | 424 | 428 | 126,000 |
1984/11/20 | 416 | 430 | 416 | 430 | 83,000 |
1984/11/19 | 418 | 427 | 415 | 415 | 120,000 |
1984/11/17 | 412 | 415 | 411 | 415 | 21,000 |
1984/11/16 | 410 | 411 | 407 | 411 | 75,000 |
1984/11/15 | 400 | 410 | 400 | 410 | 54,000 |
1984/11/14 | 401 | 404 | 400 | 400 | 115,000 |
1984/11/12 | 401 | 401 | 400 | 400 | 6,000 |
1984/11/09 | 404 | 404 | 404 | 404 | 15,000 |
1984/11/08 | 404 | 404 | 404 | 404 | 5,000 |
1984/11/07 | 400 | 400 | 400 | 400 | 13,000 |
1984/11/06 | 401 | 401 | 398 | 398 | 178,000 |
1984/11/05 | 402 | 402 | 401 | 401 | 8,000 |
1984/11/02 | 404 | 404 | 404 | 404 | 16,000 |
1984/11/01 | 405 | 405 | 405 | 405 | 3,000 |
1984/10/31 | 403 | 403 | 401 | 401 | 95,000 |
1984/10/30 | 403 | 405 | 403 | 403 | 19,000 |
1984/10/29 | 403 | 403 | 403 | 403 | 24,000 |
1984/10/27 | 403 | 403 | 401 | 403 | 31,000 |
1984/10/26 | 401 | 403 | 401 | 401 | 10,000 |
1984/10/25 | 400 | 400 | 400 | 400 | 29,000 |
1984/10/24 | 403 | 403 | 400 | 400 | 43,000 |
1984/10/23 | 400 | 405 | 400 | 404 | 47,000 |
1984/10/22 | 400 | 400 | 400 | 400 | 3,000 |
1984/10/20 | 400 | 400 | 400 | 400 | 44,000 |
1984/10/19 | 400 | 405 | 400 | 400 | 32,000 |
1984/10/18 | 399 | 400 | 398 | 400 | 213,000 |
1984/10/17 | 400 | 400 | 399 | 399 | 34,000 |
1984/10/16 | 400 | 401 | 400 | 400 | 82,000 |
1984/10/15 | 400 | 402 | 400 | 400 | 69,000 |
1984/10/12 | 400 | 400 | 400 | 400 | 109,000 |
1984/10/11 | 401 | 402 | 401 | 401 | 19,000 |
1984/10/09 | 401 | 401 | 401 | 401 | 2,000 |
1984/10/08 | 400 | 400 | 400 | 400 | 4,000 |
1984/10/05 | 400 | 400 | 400 | 400 | 8,000 |
1984/10/04 | 400 | 400 | 400 | 400 | 37,000 |
1984/10/03 | 400 | 402 | 400 | 400 | 115,000 |
1984/10/02 | 400 | 400 | 400 | 400 | 45,000 |
1984/10/01 | 401 | 401 | 401 | 401 | 62,000 |
1984/09/29 | 402 | 402 | 402 | 402 | 14,000 |
1984/09/28 | 400 | 402 | 400 | 402 | 33,000 |
1984/09/27 | 401 | 401 | 400 | 400 | 11,000 |
1984/09/26 | 400 | 400 | 400 | 400 | 218,000 |
1984/09/25 | 401 | 402 | 400 | 400 | 45,000 |
1984/09/22 | 400 | 400 | 400 | 400 | 13,000 |
1984/09/21 | 400 | 400 | 400 | 400 | 14,000 |
1984/09/20 | 402 | 402 | 400 | 400 | 7,000 |
1984/09/19 | 400 | 402 | 400 | 402 | 5,000 |
1984/09/18 | 400 | 400 | 399 | 400 | 217,000 |
1984/09/17 | 400 | 400 | 400 | 400 | 4,000 |
1984/09/14 | 400 | 400 | 400 | 400 | 9,000 |
1984/09/13 | 400 | 400 | 400 | 400 | 6,000 |
1984/09/12 | 400 | 400 | 400 | 400 | 23,000 |
1984/09/11 | 400 | 400 | 400 | 400 | 10,000 |
1984/09/10 | 400 | 400 | 400 | 400 | 2,000 |
1984/09/07 | 400 | 400 | 399 | 399 | 45,000 |
1984/09/06 | 408 | 408 | 400 | 400 | 47,000 |
1984/09/05 | 405 | 410 | 405 | 410 | 14,000 |
1984/09/04 | 405 | 405 | 402 | 405 | 3,000 |
1984/09/03 | 401 | 401 | 400 | 400 | 3,000 |
1984/09/01 | 400 | 400 | 400 | 400 | 5,000 |
1984/08/31 | 406 | 406 | 400 | 400 | 12,000 |
1984/08/29 | 403 | 410 | 403 | 405 | 14,000 |
1984/08/28 | 405 | 408 | 405 | 408 | 8,000 |
1984/08/27 | 400 | 405 | 400 | 405 | 14,000 |
1984/08/25 | 400 | 400 | 400 | 400 | 10,000 |
1984/08/23 | 400 | 400 | 400 | 400 | 24,000 |
1984/08/22 | 397 | 397 | 397 | 397 | 7,000 |
1984/08/21 | 398 | 398 | 398 | 398 | 3,000 |
1984/08/17 | 400 | 400 | 400 | 400 | 1,000 |
1984/08/16 | 400 | 400 | 400 | 400 | 6,000 |
1984/08/15 | 400 | 400 | 400 | 400 | 6,000 |
1984/08/10 | 399 | 399 | 399 | 399 | 1,000 |
1984/08/09 | 400 | 400 | 400 | 400 | 2,000 |
1984/08/08 | 398 | 398 | 398 | 398 | 3,000 |
1984/08/07 | 398 | 398 | 398 | 398 | 4,000 |
1984/08/06 | 400 | 400 | 398 | 398 | 2,000 |
1984/08/04 | 395 | 395 | 395 | 395 | 4,000 |
1984/08/03 | 400 | 400 | 400 | 400 | 18,000 |
1984/08/02 | 400 | 400 | 400 | 400 | 1,000 |
1984/08/01 | 400 | 400 | 400 | 400 | 8,000 |
1984/07/31 | 400 | 405 | 400 | 400 | 9,000 |
1984/07/30 | 400 | 400 | 400 | 400 | 16,000 |
1984/07/28 | 395 | 395 | 395 | 395 | 1,000 |
1984/07/27 | 395 | 395 | 395 | 395 | 2,000 |
1984/07/26 | 390 | 390 | 390 | 390 | 1,000 |
1984/07/25 | 395 | 395 | 390 | 390 | 50,000 |
1984/07/24 | 398 | 398 | 390 | 390 | 7,000 |
1984/07/23 | 398 | 398 | 398 | 398 | 1,000 |
1984/07/21 | 398 | 398 | 398 | 398 | 2,000 |
1984/07/20 | 395 | 400 | 395 | 400 | 4,000 |
1984/07/19 | 395 | 395 | 395 | 395 | 2,000 |
1984/07/18 | 395 | 395 | 395 | 395 | 2,000 |
1984/07/17 | 395 | 395 | 395 | 395 | 10,000 |
1984/07/16 | 398 | 398 | 398 | 398 | 4,000 |
1984/07/13 | 400 | 400 | 398 | 398 | 20,000 |
1984/07/12 | 400 | 400 | 400 | 400 | 2,000 |
1984/07/11 | 400 | 400 | 400 | 400 | 8,000 |
1984/07/06 | 400 | 400 | 398 | 398 | 6,000 |
1984/07/04 | 398 | 398 | 398 | 398 | 2,000 |
1984/07/03 | 403 | 403 | 400 | 400 | 28,000 |
1984/07/02 | 401 | 401 | 401 | 401 | 25,000 |
1984/06/29 | 401 | 401 | 401 | 401 | 5,000 |
1984/06/28 | 400 | 400 | 400 | 400 | 1,000 |
1984/06/27 | 400 | 400 | 400 | 400 | 4,000 |
1984/06/26 | 395 | 395 | 395 | 395 | 5,000 |
1984/06/25 | 401 | 401 | 400 | 400 | 24,000 |
1984/06/23 | 401 | 401 | 401 | 401 | 2,000 |
1984/06/22 | 397 | 401 | 397 | 401 | 12,000 |
1984/06/21 | 400 | 400 | 397 | 397 | 10,000 |
1984/06/20 | 395 | 398 | 395 | 398 | 96,000 |
1984/06/19 | 395 | 396 | 395 | 395 | 5,000 |
1984/06/18 | 395 | 395 | 395 | 395 | 2,000 |
1984/06/16 | 396 | 397 | 396 | 397 | 5,000 |
1984/06/15 | 395 | 395 | 395 | 395 | 1,000 |
1984/06/14 | 397 | 398 | 397 | 397 | 4,000 |
1984/06/12 | 398 | 398 | 398 | 398 | 1,000 |
1984/06/08 | 400 | 400 | 400 | 400 | 5,000 |
1984/06/07 | 398 | 399 | 398 | 398 | 4,000 |
1984/06/06 | 398 | 398 | 398 | 398 | 1,000 |
1984/06/04 | 399 | 399 | 399 | 399 | 3,000 |
1984/06/02 | 397 | 397 | 397 | 397 | 3,000 |
1984/06/01 | 395 | 397 | 395 | 397 | 17,000 |
1984/05/31 | 390 | 390 | 390 | 390 | 3,000 |
1984/05/30 | 388 | 395 | 385 | 395 | 6,000 |
1984/05/29 | 390 | 390 | 390 | 390 | 2,000 |
1984/05/28 | 390 | 395 | 390 | 395 | 2,000 |
1984/05/26 | 390 | 390 | 390 | 390 | 1,000 |
1984/05/25 | 390 | 390 | 390 | 390 | 36,000 |
1984/05/24 | 390 | 390 | 390 | 390 | 2,000 |
1984/05/23 | 390 | 395 | 390 | 395 | 6,000 |
1984/05/22 | 390 | 397 | 390 | 395 | 7,000 |
1984/05/21 | 395 | 395 | 395 | 395 | 2,000 |
1984/05/19 | 390 | 391 | 390 | 390 | 11,000 |
1984/05/18 | 393 | 393 | 393 | 393 | 10,000 |
1984/05/17 | 395 | 395 | 395 | 395 | 14,000 |
1984/05/16 | 395 | 395 | 395 | 395 | 3,000 |
1984/05/15 | 395 | 395 | 395 | 395 | 17,000 |
1984/05/14 | 395 | 395 | 395 | 395 | 4,000 |
1984/05/11 | 397 | 397 | 397 | 397 | 12,000 |
1984/05/10 | 398 | 398 | 398 | 398 | 4,000 |
1984/05/09 | 400 | 400 | 398 | 398 | 3,000 |
1984/05/08 | 400 | 400 | 397 | 397 | 4,000 |
1984/05/04 | 400 | 405 | 400 | 405 | 6,000 |
1984/05/02 | 396 | 400 | 396 | 400 | 2,000 |
1984/05/01 | 401 | 401 | 400 | 400 | 3,000 |
1984/04/28 | 401 | 401 | 401 | 401 | 1,000 |
1984/04/27 | 401 | 401 | 401 | 401 | 3,000 |
1984/04/26 | 401 | 401 | 395 | 395 | 3,000 |
1984/04/25 | 401 | 403 | 401 | 402 | 37,000 |
1984/04/24 | 401 | 403 | 401 | 403 | 2,000 |
1984/04/23 | 399 | 403 | 399 | 400 | 5,000 |
1984/04/21 | 398 | 398 | 398 | 398 | 1,000 |
1984/04/20 | 402 | 404 | 402 | 402 | 15,000 |
1984/04/19 | 403 | 404 | 403 | 404 | 14,000 |
1984/04/18 | 403 | 403 | 403 | 403 | 2,000 |
1984/04/17 | 402 | 403 | 402 | 403 | 8,000 |
1984/04/16 | 402 | 405 | 402 | 402 | 5,000 |
1984/04/13 | 405 | 405 | 405 | 405 | 6,000 |
1984/04/12 | 405 | 410 | 405 | 410 | 19,000 |
1984/04/11 | 407 | 414 | 407 | 410 | 9,000 |
1984/04/10 | 415 | 415 | 407 | 407 | 15,000 |
1984/04/09 | 405 | 410 | 405 | 410 | 21,000 |
1984/04/07 | 409 | 409 | 404 | 404 | 15,000 |
1984/04/05 | 401 | 401 | 401 | 401 | 6,000 |
1984/04/04 | 410 | 410 | 400 | 400 | 28,000 |
1984/04/03 | 405 | 410 | 405 | 410 | 24,000 |
1984/04/02 | 405 | 405 | 405 | 405 | 2,000 |
1984/03/31 | 404 | 404 | 404 | 404 | 3,000 |
1984/03/30 | 404 | 404 | 404 | 404 | 2,000 |
1984/03/29 | 401 | 401 | 401 | 401 | 3,000 |
1984/03/28 | 401 | 401 | 401 | 401 | 2,000 |
1984/03/27 | 392 | 404 | 392 | 404 | 19,000 |
1984/03/26 | 391 | 395 | 391 | 391 | 38,000 |
1984/03/23 | 391 | 391 | 391 | 391 | 1,000 |
1984/03/22 | 390 | 391 | 390 | 391 | 31,000 |
1984/03/21 | 395 | 398 | 395 | 398 | 4,000 |
1984/03/19 | 395 | 395 | 395 | 395 | 9,000 |
1984/03/17 | 398 | 398 | 398 | 398 | 2,000 |
1984/03/16 | 400 | 400 | 396 | 396 | 7,000 |
1984/03/15 | 400 | 404 | 400 | 400 | 13,000 |
1984/03/14 | 396 | 400 | 396 | 400 | 6,000 |
1984/03/13 | 390 | 390 | 390 | 390 | 6,000 |
1984/03/09 | 390 | 400 | 390 | 400 | 4,000 |
1984/03/08 | 390 | 391 | 390 | 391 | 5,000 |
1984/03/07 | 390 | 390 | 385 | 390 | 6,000 |
1984/03/06 | 394 | 394 | 394 | 394 | 4,000 |
1984/03/05 | 390 | 390 | 380 | 380 | 12,000 |
1984/03/03 | 391 | 396 | 391 | 396 | 2,000 |
1984/03/02 | 396 | 396 | 390 | 390 | 11,000 |
1984/03/01 | 396 | 396 | 396 | 396 | 2,000 |
1984/02/29 | 400 | 400 | 400 | 400 | 2,000 |
1984/02/27 | 400 | 400 | 400 | 400 | 1,000 |
1984/02/25 | 395 | 395 | 395 | 395 | 25,000 |
1984/02/24 | 396 | 396 | 395 | 395 | 4,000 |
1984/02/23 | 397 | 397 | 397 | 397 | 1,000 |
1984/02/22 | 395 | 400 | 395 | 400 | 13,000 |
1984/02/21 | 396 | 396 | 396 | 396 | 4,000 |
1984/02/20 | 396 | 396 | 396 | 396 | 3,000 |
1984/02/18 | 400 | 400 | 396 | 396 | 5,000 |
1984/02/17 | 400 | 400 | 400 | 400 | 4,000 |
1984/02/16 | 400 | 400 | 400 | 400 | 1,000 |
1984/02/15 | 396 | 396 | 396 | 396 | 1,000 |
1984/02/14 | 397 | 398 | 395 | 395 | 8,000 |
1984/02/10 | 396 | 396 | 396 | 396 | 4,000 |
1984/02/09 | 405 | 405 | 395 | 395 | 19,000 |
1984/02/08 | 405 | 405 | 400 | 400 | 13,000 |
1984/02/07 | 410 | 410 | 410 | 410 | 18,000 |
1984/02/03 | 401 | 404 | 395 | 395 | 18,000 |
1984/02/02 | 405 | 405 | 405 | 405 | 1,000 |
1984/02/01 | 402 | 402 | 400 | 400 | 26,000 |
1984/01/31 | 410 | 410 | 405 | 405 | 17,000 |
1984/01/30 | 404 | 406 | 404 | 406 | 6,000 |
1984/01/28 | 407 | 407 | 401 | 401 | 3,000 |
1984/01/27 | 408 | 408 | 405 | 405 | 13,000 |
1984/01/26 | 410 | 410 | 408 | 408 | 3,000 |
1984/01/25 | 419 | 419 | 410 | 410 | 35,000 |
1984/01/24 | 415 | 419 | 405 | 419 | 16,000 |
1984/01/23 | 425 | 425 | 415 | 420 | 22,000 |
1984/01/19 | 413 | 420 | 413 | 420 | 11,000 |
1984/01/18 | 412 | 412 | 412 | 412 | 4,000 |
1984/01/17 | 411 | 411 | 411 | 411 | 15,000 |
1984/01/13 | 408 | 410 | 408 | 410 | 4,000 |
1984/01/12 | 403 | 403 | 403 | 403 | 17,000 |
1984/01/11 | 408 | 408 | 400 | 403 | 19,000 |
1984/01/10 | 409 | 409 | 408 | 408 | 6,000 |
1984/01/09 | 408 | 408 | 407 | 408 | 5,000 |
1984/01/06 | 405 | 405 | 405 | 405 | 25,000 |
1984/01/05 | 405 | 406 | 405 | 406 | 12,000 |
1984/01/04 | 404 | 404 | 403 | 403 | 2,000 |