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 |
---|---|---|---|---|---|
1985/12/28 | 657 | 660 | 650 | 650 | 44,000 |
1985/12/27 | 649 | 660 | 649 | 660 | 14,000 |
1985/12/26 | 646 | 650 | 646 | 650 | 17,000 |
1985/12/25 | 646 | 650 | 646 | 646 | 32,000 |
1985/12/24 | 645 | 650 | 642 | 642 | 28,000 |
1985/12/23 | 642 | 655 | 642 | 642 | 33,000 |
1985/12/21 | 652 | 652 | 652 | 652 | 8,000 |
1985/12/20 | 650 | 656 | 622 | 622 | 55,000 |
1985/12/19 | 657 | 660 | 650 | 656 | 39,000 |
1985/12/18 | 656 | 664 | 655 | 656 | 55,000 |
1985/12/17 | 659 | 659 | 650 | 655 | 16,000 |
1985/12/16 | 659 | 659 | 649 | 649 | 38,000 |
1985/12/13 | 649 | 660 | 641 | 660 | 39,000 |
1985/12/12 | 655 | 659 | 650 | 650 | 35,000 |
1985/12/11 | 653 | 663 | 653 | 663 | 64,000 |
1985/12/10 | 659 | 670 | 650 | 650 | 68,000 |
1985/12/09 | 650 | 659 | 648 | 659 | 25,000 |
1985/12/07 | 659 | 659 | 647 | 647 | 19,000 |
1985/12/06 | 655 | 660 | 650 | 655 | 88,000 |
1985/12/05 | 674 | 674 | 656 | 656 | 89,000 |
1985/12/04 | 648 | 678 | 648 | 672 | 539,000 |
1985/12/03 | 639 | 645 | 630 | 640 | 180,000 |
1985/12/02 | 630 | 650 | 629 | 629 | 96,000 |
1985/11/30 | 620 | 636 | 619 | 634 | 67,000 |
1985/11/29 | 616 | 625 | 615 | 618 | 54,000 |
1985/11/28 | 612 | 625 | 608 | 613 | 98,000 |
1985/11/27 | 609 | 610 | 603 | 608 | 37,000 |
1985/11/26 | 623 | 623 | 600 | 600 | 69,000 |
1985/11/25 | 612 | 624 | 610 | 618 | 129,000 |
1985/11/22 | 606 | 609 | 600 | 602 | 66,000 |
1985/11/21 | 610 | 612 | 605 | 610 | 42,000 |
1985/11/20 | 629 | 629 | 616 | 620 | 82,000 |
1985/11/19 | 644 | 645 | 620 | 620 | 130,000 |
1985/11/18 | 649 | 659 | 640 | 645 | 674,000 |
1985/11/16 | 615 | 650 | 615 | 645 | 377,000 |
1985/11/15 | 586 | 610 | 585 | 605 | 180,000 |
1985/11/14 | 584 | 585 | 581 | 585 | 31,000 |
1985/11/13 | 576 | 584 | 576 | 584 | 27,000 |
1985/11/12 | 585 | 585 | 580 | 580 | 26,000 |
1985/11/11 | 570 | 585 | 570 | 582 | 39,000 |
1985/11/08 | 567 | 580 | 567 | 571 | 27,000 |
1985/11/07 | 575 | 580 | 567 | 574 | 18,000 |
1985/11/06 | 579 | 579 | 574 | 574 | 12,000 |
1985/11/05 | 570 | 585 | 570 | 582 | 37,000 |
1985/11/02 | 570 | 570 | 567 | 567 | 14,000 |
1985/11/01 | 570 | 578 | 567 | 567 | 30,000 |
1985/10/31 | 566 | 568 | 566 | 567 | 14,000 |
1985/10/30 | 565 | 571 | 565 | 570 | 55,000 |
1985/10/29 | 561 | 570 | 561 | 565 | 7,000 |
1985/10/28 | 575 | 575 | 560 | 560 | 18,000 |
1985/10/26 | 567 | 568 | 564 | 564 | 12,000 |
1985/10/25 | 570 | 575 | 568 | 568 | 30,000 |
1985/10/24 | 562 | 582 | 562 | 579 | 52,000 |
1985/10/23 | 561 | 569 | 561 | 569 | 4,000 |
1985/10/22 | 570 | 570 | 552 | 552 | 129,000 |
1985/10/21 | 570 | 570 | 570 | 570 | 1,000 |
1985/10/19 | 561 | 561 | 550 | 560 | 81,000 |
1985/10/18 | 570 | 570 | 561 | 561 | 43,000 |
1985/10/17 | 571 | 580 | 560 | 560 | 23,000 |
1985/10/16 | 571 | 576 | 571 | 571 | 24,000 |
1985/10/15 | 586 | 586 | 571 | 571 | 44,000 |
1985/10/14 | 578 | 585 | 578 | 581 | 21,000 |
1985/10/11 | 580 | 585 | 578 | 578 | 51,000 |
1985/10/09 | 580 | 588 | 571 | 588 | 13,000 |
1985/10/08 | 595 | 595 | 580 | 580 | 37,000 |
1985/10/07 | 590 | 599 | 588 | 588 | 81,000 |
1985/10/05 | 585 | 600 | 580 | 599 | 115,000 |
1985/10/04 | 554 | 584 | 554 | 581 | 123,000 |
1985/10/03 | 550 | 555 | 550 | 554 | 35,000 |
1985/10/02 | 547 | 550 | 546 | 550 | 7,000 |
1985/10/01 | 550 | 550 | 545 | 550 | 40,000 |
1985/09/30 | 570 | 570 | 551 | 551 | 19,000 |
1985/09/28 | 570 | 575 | 556 | 556 | 21,000 |
1985/09/27 | 561 | 579 | 561 | 579 | 4,000 |
1985/09/26 | 568 | 568 | 550 | 555 | 31,000 |
1985/09/25 | 558 | 580 | 558 | 572 | 62,000 |
1985/09/24 | 550 | 568 | 550 | 568 | 24,000 |
1985/09/21 | 550 | 554 | 550 | 550 | 12,000 |
1985/09/20 | 545 | 560 | 545 | 548 | 31,000 |
1985/09/19 | 550 | 553 | 545 | 545 | 27,000 |
1985/09/18 | 541 | 550 | 540 | 550 | 56,000 |
1985/09/17 | 557 | 557 | 543 | 545 | 25,000 |
1985/09/13 | 551 | 559 | 548 | 559 | 86,000 |
1985/09/12 | 551 | 560 | 551 | 551 | 19,000 |
1985/09/11 | 551 | 558 | 551 | 558 | 21,000 |
1985/09/10 | 550 | 551 | 542 | 550 | 27,000 |
1985/09/09 | 575 | 575 | 560 | 560 | 46,000 |
1985/09/07 | 565 | 570 | 560 | 570 | 61,000 |
1985/09/06 | 560 | 560 | 550 | 560 | 44,000 |
1985/09/05 | 560 | 565 | 550 | 564 | 97,000 |
1985/09/04 | 575 | 580 | 565 | 565 | 56,000 |
1985/09/03 | 580 | 594 | 575 | 575 | 112,000 |
1985/09/02 | 586 | 599 | 580 | 580 | 81,000 |
1985/08/31 | 570 | 575 | 565 | 575 | 43,000 |
1985/08/30 | 598 | 599 | 560 | 560 | 149,000 |
1985/08/29 | 603 | 608 | 588 | 588 | 344,000 |
1985/08/28 | 580 | 630 | 579 | 613 | 1,241,999 |
1985/08/27 | 540 | 555 | 538 | 555 | 140,000 |
1985/08/26 | 556 | 558 | 541 | 546 | 136,000 |
1985/08/24 | 547 | 568 | 547 | 550 | 405,000 |
1985/08/23 | 508 | 529 | 508 | 529 | 76,000 |
1985/08/22 | 520 | 520 | 508 | 515 | 30,000 |
1985/08/21 | 510 | 520 | 510 | 520 | 85,000 |
1985/08/20 | 520 | 520 | 512 | 512 | 55,000 |
1985/08/19 | 509 | 529 | 509 | 529 | 35,000 |
1985/08/17 | 491 | 500 | 491 | 500 | 21,000 |
1985/08/16 | 490 | 490 | 490 | 490 | 4,000 |
1985/08/14 | 500 | 500 | 500 | 500 | 19,000 |
1985/08/13 | 500 | 500 | 500 | 500 | 13,000 |
1985/08/12 | 488 | 500 | 488 | 500 | 22,000 |
1985/08/09 | 491 | 491 | 488 | 489 | 26,000 |
1985/08/08 | 489 | 491 | 486 | 491 | 51,000 |
1985/08/07 | 492 | 495 | 492 | 492 | 5,000 |
1985/08/06 | 491 | 495 | 491 | 495 | 9,000 |
1985/08/05 | 495 | 495 | 491 | 491 | 8,000 |
1985/08/03 | 495 | 495 | 491 | 491 | 9,000 |
1985/08/02 | 492 | 495 | 491 | 491 | 15,000 |
1985/08/01 | 492 | 492 | 492 | 492 | 18,000 |
1985/07/31 | 490 | 490 | 488 | 490 | 107,000 |
1985/07/30 | 492 | 492 | 492 | 492 | 33,000 |
1985/07/29 | 490 | 492 | 490 | 492 | 19,000 |
1985/07/27 | 490 | 495 | 490 | 495 | 13,000 |
1985/07/26 | 490 | 491 | 490 | 490 | 35,000 |
1985/07/25 | 493 | 494 | 490 | 490 | 76,000 |
1985/07/24 | 491 | 495 | 491 | 493 | 17,000 |
1985/07/23 | 495 | 495 | 491 | 491 | 60,000 |
1985/07/22 | 493 | 496 | 493 | 495 | 37,000 |
1985/07/20 | 490 | 492 | 490 | 491 | 25,000 |
1985/07/19 | 492 | 493 | 492 | 492 | 25,000 |
1985/07/18 | 497 | 497 | 492 | 492 | 30,000 |
1985/07/17 | 499 | 499 | 495 | 498 | 24,000 |
1985/07/16 | 491 | 500 | 491 | 500 | 51,000 |
1985/07/15 | 490 | 494 | 490 | 491 | 19,000 |
1985/07/12 | 492 | 500 | 491 | 491 | 45,000 |
1985/07/11 | 495 | 495 | 491 | 491 | 22,000 |
1985/07/10 | 495 | 500 | 495 | 496 | 46,000 |
1985/07/09 | 493 | 500 | 493 | 497 | 49,000 |
1985/07/08 | 500 | 500 | 495 | 495 | 29,000 |
1985/07/06 | 495 | 495 | 495 | 495 | 33,000 |
1985/07/05 | 500 | 500 | 495 | 495 | 39,000 |
1985/07/04 | 500 | 504 | 497 | 497 | 46,000 |
1985/07/03 | 504 | 504 | 491 | 500 | 65,000 |
1985/07/02 | 503 | 508 | 503 | 504 | 35,000 |
1985/07/01 | 519 | 520 | 510 | 518 | 44,000 |
1985/06/29 | 505 | 526 | 505 | 523 | 56,000 |
1985/06/28 | 498 | 508 | 498 | 505 | 65,000 |
1985/06/27 | 498 | 500 | 498 | 498 | 47,000 |
1985/06/26 | 491 | 495 | 490 | 490 | 42,000 |
1985/06/25 | 491 | 492 | 491 | 491 | 36,000 |
1985/06/24 | 491 | 497 | 490 | 492 | 37,000 |
1985/06/22 | 495 | 498 | 495 | 495 | 13,000 |
1985/06/21 | 494 | 494 | 490 | 490 | 91,000 |
1985/06/20 | 495 | 499 | 492 | 492 | 146,000 |
1985/06/19 | 495 | 498 | 492 | 498 | 19,000 |
1985/06/18 | 491 | 499 | 490 | 491 | 63,000 |
1985/06/17 | 492 | 496 | 491 | 496 | 8,000 |
1985/06/15 | 491 | 498 | 491 | 491 | 43,000 |
1985/06/14 | 491 | 500 | 491 | 491 | 79,000 |
1985/06/13 | 509 | 515 | 490 | 490 | 244,000 |
1985/06/12 | 505 | 518 | 505 | 509 | 298,000 |
1985/06/11 | 525 | 535 | 520 | 535 | 447,000 |
1985/06/10 | 499 | 529 | 499 | 516 | 466,000 |
1985/06/07 | 490 | 502 | 490 | 499 | 210,000 |
1985/06/06 | 490 | 492 | 487 | 489 | 176,000 |
1985/06/05 | 487 | 490 | 487 | 490 | 32,000 |
1985/06/04 | 487 | 487 | 485 | 485 | 31,000 |
1985/06/03 | 495 | 495 | 490 | 490 | 104,000 |
1985/06/01 | 490 | 495 | 490 | 495 | 79,000 |
1985/05/31 | 489 | 490 | 489 | 490 | 69,000 |
1985/05/30 | 486 | 490 | 486 | 490 | 80,000 |
1985/05/29 | 486 | 489 | 485 | 485 | 102,000 |
1985/05/28 | 480 | 495 | 480 | 486 | 113,000 |
1985/05/27 | 473 | 479 | 471 | 479 | 41,000 |
1985/05/25 | 470 | 475 | 470 | 474 | 41,000 |
1985/05/24 | 470 | 471 | 470 | 470 | 38,000 |
1985/05/23 | 472 | 472 | 470 | 470 | 8,000 |
1985/05/22 | 473 | 479 | 470 | 470 | 89,000 |
1985/05/21 | 465 | 472 | 465 | 472 | 90,000 |
1985/05/20 | 460 | 465 | 460 | 465 | 28,000 |
1985/05/18 | 460 | 460 | 460 | 460 | 3,000 |
1985/05/17 | 460 | 465 | 458 | 465 | 84,000 |
1985/05/16 | 460 | 465 | 460 | 465 | 88,000 |
1985/05/15 | 461 | 462 | 458 | 460 | 61,000 |
1985/05/14 | 460 | 465 | 460 | 462 | 22,000 |
1985/05/13 | 463 | 463 | 460 | 460 | 21,000 |
1985/05/10 | 469 | 469 | 460 | 460 | 34,000 |
1985/05/09 | 460 | 469 | 460 | 469 | 37,000 |
1985/05/08 | 463 | 470 | 460 | 470 | 30,000 |
1985/05/07 | 460 | 463 | 460 | 463 | 35,000 |
1985/05/04 | 458 | 460 | 458 | 460 | 24,000 |
1985/05/02 | 458 | 458 | 454 | 458 | 53,000 |
1985/05/01 | 458 | 458 | 454 | 454 | 65,000 |
1985/04/30 | 454 | 460 | 453 | 453 | 22,000 |
1985/04/27 | 452 | 455 | 452 | 452 | 8,000 |
1985/04/26 | 458 | 467 | 451 | 451 | 62,000 |
1985/04/25 | 451 | 455 | 451 | 454 | 60,000 |
1985/04/24 | 455 | 455 | 450 | 451 | 82,000 |
1985/04/23 | 454 | 455 | 450 | 455 | 32,000 |
1985/04/22 | 460 | 460 | 455 | 455 | 79,000 |
1985/04/20 | 455 | 458 | 455 | 458 | 24,000 |
1985/04/19 | 450 | 454 | 450 | 453 | 23,000 |
1985/04/18 | 452 | 455 | 450 | 450 | 46,000 |
1985/04/17 | 455 | 455 | 451 | 451 | 36,000 |
1985/04/16 | 463 | 467 | 459 | 459 | 47,000 |
1985/04/15 | 458 | 461 | 458 | 461 | 9,000 |
1985/04/12 | 461 | 461 | 456 | 456 | 7,000 |
1985/04/11 | 460 | 463 | 460 | 460 | 34,000 |
1985/04/10 | 462 | 465 | 455 | 455 | 17,000 |
1985/04/09 | 456 | 470 | 456 | 470 | 30,000 |
1985/04/08 | 465 | 466 | 455 | 464 | 12,000 |
1985/04/06 | 469 | 470 | 467 | 467 | 10,000 |
1985/04/05 | 469 | 480 | 463 | 470 | 150,000 |
1985/04/04 | 454 | 470 | 454 | 470 | 53,000 |
1985/04/03 | 457 | 457 | 455 | 455 | 25,000 |
1985/04/02 | 454 | 460 | 454 | 460 | 36,000 |
1985/04/01 | 455 | 455 | 455 | 455 | 2,000 |
1985/03/29 | 454 | 455 | 454 | 454 | 21,000 |
1985/03/28 | 453 | 453 | 453 | 453 | 5,000 |
1985/03/27 | 461 | 461 | 453 | 453 | 14,000 |
1985/03/26 | 453 | 470 | 453 | 465 | 34,000 |
1985/03/25 | 453 | 453 | 450 | 450 | 88,000 |
1985/03/23 | 458 | 458 | 453 | 453 | 4,000 |
1985/03/22 | 450 | 465 | 450 | 453 | 56,000 |
1985/03/20 | 449 | 449 | 448 | 448 | 12,000 |
1985/03/19 | 449 | 450 | 448 | 448 | 62,000 |
1985/03/18 | 449 | 450 | 449 | 449 | 24,000 |
1985/03/16 | 450 | 450 | 449 | 449 | 12,000 |
1985/03/15 | 449 | 450 | 449 | 450 | 76,000 |
1985/03/14 | 451 | 455 | 451 | 451 | 21,000 |
1985/03/13 | 451 | 451 | 450 | 450 | 175,000 |
1985/03/12 | 450 | 456 | 450 | 456 | 28,000 |
1985/03/11 | 450 | 450 | 450 | 450 | 58,000 |
1985/03/08 | 451 | 451 | 450 | 450 | 126,000 |
1985/03/07 | 452 | 452 | 451 | 451 | 15,000 |
1985/03/06 | 452 | 453 | 451 | 453 | 25,000 |
1985/03/05 | 455 | 455 | 451 | 452 | 33,000 |
1985/03/04 | 453 | 453 | 453 | 453 | 12,000 |
1985/03/02 | 451 | 451 | 451 | 451 | 73,000 |
1985/03/01 | 450 | 451 | 450 | 451 | 91,000 |
1985/02/28 | 455 | 460 | 450 | 450 | 44,000 |
1985/02/27 | 461 | 461 | 455 | 455 | 96,000 |
1985/02/26 | 461 | 469 | 461 | 469 | 49,000 |
1985/02/25 | 470 | 470 | 465 | 470 | 56,000 |
1985/02/23 | 465 | 470 | 462 | 470 | 29,000 |
1985/02/22 | 462 | 465 | 460 | 460 | 76,000 |
1985/02/21 | 463 | 477 | 462 | 465 | 129,000 |
1985/02/20 | 459 | 465 | 459 | 465 | 73,000 |
1985/02/19 | 460 | 465 | 459 | 459 | 74,000 |
1985/02/18 | 455 | 468 | 455 | 461 | 33,000 |
1985/02/16 | 453 | 455 | 453 | 455 | 76,000 |
1985/02/15 | 452 | 458 | 452 | 452 | 40,000 |
1985/02/14 | 452 | 455 | 450 | 451 | 84,000 |
1985/02/13 | 453 | 459 | 452 | 452 | 55,000 |
1985/02/12 | 455 | 460 | 455 | 455 | 53,000 |
1985/02/08 | 460 | 465 | 450 | 458 | 109,000 |
1985/02/07 | 474 | 474 | 460 | 460 | 109,000 |
1985/02/06 | 471 | 488 | 470 | 477 | 270,000 |
1985/02/05 | 479 | 504 | 472 | 472 | 745,000 |
1985/02/04 | 461 | 477 | 458 | 477 | 273,000 |
1985/02/02 | 455 | 464 | 455 | 456 | 66,000 |
1985/02/01 | 443 | 460 | 443 | 450 | 161,000 |
1985/01/31 | 450 | 450 | 440 | 443 | 63,000 |
1985/01/30 | 444 | 450 | 442 | 447 | 78,000 |
1985/01/29 | 445 | 445 | 443 | 444 | 56,000 |
1985/01/28 | 444 | 448 | 442 | 442 | 23,000 |
1985/01/26 | 449 | 449 | 444 | 444 | 29,000 |
1985/01/25 | 448 | 448 | 444 | 446 | 108,000 |
1985/01/24 | 443 | 444 | 443 | 444 | 49,000 |
1985/01/23 | 444 | 445 | 441 | 442 | 150,000 |
1985/01/22 | 453 | 453 | 445 | 450 | 130,000 |
1985/01/21 | 460 | 466 | 453 | 455 | 143,000 |
1985/01/19 | 470 | 475 | 466 | 466 | 179,000 |
1985/01/18 | 452 | 482 | 450 | 480 | 689,000 |
1985/01/17 | 444 | 450 | 440 | 447 | 162,000 |
1985/01/16 | 444 | 444 | 440 | 443 | 93,000 |
1985/01/14 | 438 | 440 | 437 | 440 | 114,000 |
1985/01/11 | 435 | 440 | 430 | 440 | 89,000 |
1985/01/10 | 442 | 443 | 435 | 440 | 139,000 |
1985/01/09 | 444 | 444 | 438 | 443 | 273,000 |
1985/01/08 | 430 | 450 | 430 | 444 | 287,000 |
1985/01/07 | 430 | 435 | 428 | 432 | 98,000 |
1985/01/05 | 425 | 433 | 425 | 432 | 42,000 |
1985/01/04 | 425 | 425 | 425 | 425 | 75,000 |