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 |
---|---|---|---|---|---|
1998/12/30 | 974 | 976 | 971 | 976 | 29,000 |
1998/12/29 | 940 | 980 | 940 | 974 | 124,000 |
1998/12/28 | 925 | 945 | 920 | 942 | 113,000 |
1998/12/25 | 923 | 923 | 902 | 905 | 55,000 |
1998/12/24 | 886 | 896 | 885 | 893 | 76,000 |
1998/12/22 | 916 | 916 | 875 | 875 | 88,000 |
1998/12/21 | 914 | 914 | 895 | 906 | 56,000 |
1998/12/18 | 902 | 920 | 901 | 920 | 349,000 |
1998/12/17 | 900 | 904 | 896 | 896 | 274,000 |
1998/12/16 | 901 | 901 | 897 | 898 | 93,000 |
1998/12/15 | 908 | 908 | 897 | 903 | 266,000 |
1998/12/14 | 884 | 909 | 865 | 908 | 127,000 |
1998/12/11 | 878 | 885 | 872 | 875 | 315,000 |
1998/12/10 | 850 | 890 | 841 | 868 | 209,000 |
1998/12/09 | 823 | 832 | 823 | 832 | 65,000 |
1998/12/08 | 836 | 840 | 813 | 813 | 147,000 |
1998/12/07 | 829 | 836 | 829 | 836 | 42,000 |
1998/12/04 | 831 | 841 | 829 | 829 | 195,000 |
1998/12/03 | 824 | 824 | 808 | 811 | 78,000 |
1998/12/02 | 822 | 828 | 817 | 828 | 87,000 |
1998/12/01 | 801 | 820 | 799 | 820 | 179,000 |
1998/11/30 | 770 | 801 | 768 | 801 | 117,000 |
1998/11/27 | 760 | 766 | 756 | 761 | 165,000 |
1998/11/26 | 760 | 765 | 755 | 760 | 223,000 |
1998/11/25 | 771 | 777 | 766 | 769 | 190,000 |
1998/11/24 | 789 | 795 | 782 | 791 | 71,000 |
1998/11/20 | 755 | 759 | 754 | 759 | 87,000 |
1998/11/19 | 728 | 758 | 728 | 750 | 131,000 |
1998/11/18 | 736 | 750 | 725 | 728 | 308,000 |
1998/11/17 | 725 | 747 | 725 | 735 | 94,000 |
1998/11/16 | 725 | 727 | 725 | 725 | 47,000 |
1998/11/13 | 690 | 725 | 690 | 725 | 70,000 |
1998/11/12 | 752 | 752 | 730 | 730 | 50,000 |
1998/11/11 | 746 | 758 | 746 | 752 | 101,000 |
1998/11/10 | 803 | 803 | 787 | 787 | 16,000 |
1998/11/09 | 815 | 815 | 806 | 806 | 19,000 |
1998/11/06 | 816 | 822 | 815 | 820 | 55,000 |
1998/11/05 | 820 | 820 | 805 | 815 | 71,000 |
1998/11/04 | 800 | 815 | 799 | 815 | 132,000 |
1998/11/02 | 790 | 797 | 783 | 797 | 129,000 |
1998/10/30 | 760 | 778 | 752 | 770 | 110,000 |
1998/10/29 | 760 | 760 | 725 | 734 | 127,000 |
1998/10/28 | 763 | 765 | 760 | 760 | 66,000 |
1998/10/27 | 740 | 761 | 740 | 760 | 96,000 |
1998/10/26 | 740 | 740 | 738 | 740 | 48,000 |
1998/10/23 | 740 | 742 | 718 | 740 | 141,000 |
1998/10/22 | 700 | 730 | 686 | 710 | 54,000 |
1998/10/21 | 729 | 741 | 729 | 740 | 46,000 |
1998/10/20 | 721 | 730 | 721 | 729 | 51,000 |
1998/10/19 | 690 | 720 | 690 | 720 | 25,000 |
1998/10/16 | 682 | 689 | 682 | 689 | 64,000 |
1998/10/15 | 688 | 691 | 681 | 681 | 58,000 |
1998/10/14 | 692 | 692 | 688 | 692 | 34,000 |
1998/10/13 | 699 | 714 | 681 | 702 | 90,000 |
1998/10/12 | 709 | 730 | 709 | 709 | 102,000 |
1998/10/09 | 667 | 720 | 664 | 720 | 40,000 |
1998/10/08 | 690 | 691 | 660 | 660 | 34,000 |
1998/10/07 | 660 | 690 | 660 | 690 | 32,000 |
1998/10/06 | 665 | 668 | 659 | 660 | 80,000 |
1998/10/05 | 691 | 695 | 680 | 692 | 72,000 |
1998/10/02 | 690 | 700 | 689 | 690 | 38,000 |
1998/10/01 | 720 | 729 | 713 | 719 | 9,000 |
1998/09/30 | 716 | 735 | 716 | 729 | 32,000 |
1998/09/29 | 710 | 719 | 710 | 719 | 14,000 |
1998/09/28 | 710 | 719 | 700 | 712 | 21,000 |
1998/09/25 | 724 | 724 | 710 | 720 | 92,000 |
1998/09/24 | 723 | 725 | 714 | 714 | 22,000 |
1998/09/22 | 730 | 730 | 720 | 720 | 12,000 |
1998/09/21 | 692 | 692 | 670 | 670 | 40,000 |
1998/09/18 | 696 | 707 | 690 | 690 | 88,000 |
1998/09/17 | 710 | 710 | 697 | 697 | 40,000 |
1998/09/16 | 740 | 750 | 740 | 747 | 21,000 |
1998/09/14 | 701 | 720 | 701 | 720 | 15,000 |
1998/09/11 | 758 | 758 | 690 | 690 | 122,000 |
1998/09/10 | 774 | 774 | 765 | 767 | 255,000 |
1998/09/09 | 766 | 782 | 766 | 767 | 20,000 |
1998/09/08 | 740 | 777 | 740 | 765 | 24,000 |
1998/09/07 | 720 | 750 | 720 | 742 | 70,000 |
1998/09/04 | 742 | 750 | 694 | 720 | 252,000 |
1998/09/03 | 760 | 760 | 752 | 752 | 41,000 |
1998/09/02 | 783 | 783 | 760 | 760 | 48,000 |
1998/09/01 | 763 | 763 | 750 | 763 | 34,000 |
1998/08/31 | 792 | 792 | 773 | 773 | 55,000 |
1998/08/28 | 780 | 788 | 742 | 742 | 136,000 |
1998/08/27 | 783 | 784 | 780 | 783 | 98,000 |
1998/08/26 | 781 | 787 | 781 | 784 | 59,000 |
1998/08/25 | 800 | 800 | 797 | 797 | 57,000 |
1998/08/24 | 780 | 790 | 780 | 790 | 10,000 |
1998/08/21 | 780 | 780 | 780 | 780 | 15,000 |
1998/08/20 | 785 | 785 | 780 | 780 | 23,000 |
1998/08/19 | 775 | 785 | 775 | 785 | 17,000 |
1998/08/18 | 774 | 775 | 774 | 775 | 17,000 |
1998/08/17 | 780 | 780 | 772 | 773 | 58,000 |
1998/08/14 | 780 | 785 | 780 | 781 | 54,000 |
1998/08/13 | 780 | 793 | 780 | 793 | 42,000 |
1998/08/12 | 780 | 784 | 780 | 784 | 59,000 |
1998/08/11 | 798 | 799 | 790 | 790 | 16,000 |
1998/08/10 | 805 | 805 | 794 | 799 | 44,000 |
1998/08/07 | 795 | 805 | 795 | 805 | 34,000 |
1998/08/06 | 808 | 809 | 802 | 804 | 65,000 |
1998/08/05 | 811 | 813 | 807 | 809 | 49,000 |
1998/08/04 | 824 | 828 | 824 | 828 | 13,000 |
1998/08/03 | 825 | 828 | 825 | 828 | 39,000 |
1998/07/31 | 817 | 825 | 815 | 825 | 91,000 |
1998/07/30 | 817 | 829 | 817 | 817 | 30,000 |
1998/07/29 | 815 | 816 | 811 | 816 | 12,000 |
1998/07/28 | 815 | 825 | 811 | 825 | 43,000 |
1998/07/27 | 827 | 834 | 820 | 820 | 31,000 |
1998/07/24 | 830 | 830 | 820 | 827 | 71,000 |
1998/07/23 | 810 | 818 | 810 | 818 | 53,000 |
1998/07/22 | 816 | 819 | 808 | 819 | 58,000 |
1998/07/21 | 807 | 816 | 807 | 815 | 46,000 |
1998/07/17 | 806 | 808 | 806 | 808 | 34,000 |
1998/07/16 | 809 | 809 | 802 | 808 | 79,000 |
1998/07/15 | 830 | 835 | 814 | 826 | 51,000 |
1998/07/14 | 834 | 834 | 814 | 830 | 89,000 |
1998/07/13 | 820 | 847 | 820 | 845 | 35,000 |
1998/07/10 | 845 | 845 | 820 | 820 | 68,000 |
1998/07/09 | 845 | 845 | 832 | 845 | 38,000 |
1998/07/08 | 832 | 833 | 830 | 831 | 41,000 |
1998/07/07 | 834 | 836 | 830 | 831 | 48,000 |
1998/07/06 | 830 | 840 | 830 | 834 | 26,000 |
1998/07/03 | 858 | 858 | 840 | 840 | 30,000 |
1998/07/02 | 860 | 860 | 851 | 858 | 98,000 |
1998/07/01 | 866 | 866 | 830 | 840 | 143,000 |
1998/06/30 | 841 | 851 | 840 | 846 | 44,000 |
1998/06/29 | 837 | 840 | 837 | 840 | 32,000 |
1998/06/26 | 839 | 839 | 829 | 832 | 7,000 |
1998/06/25 | 850 | 850 | 837 | 849 | 68,000 |
1998/06/24 | 840 | 844 | 832 | 832 | 29,000 |
1998/06/23 | 835 | 840 | 830 | 840 | 91,000 |
1998/06/22 | 834 | 840 | 834 | 836 | 41,000 |
1998/06/19 | 844 | 844 | 833 | 833 | 155,000 |
1998/06/18 | 792 | 820 | 792 | 817 | 70,000 |
1998/06/17 | 787 | 790 | 787 | 790 | 22,000 |
1998/06/16 | 796 | 796 | 786 | 786 | 59,000 |
1998/06/15 | 790 | 800 | 790 | 796 | 45,000 |
1998/06/12 | 785 | 795 | 780 | 795 | 124,000 |
1998/06/11 | 800 | 800 | 786 | 786 | 5,000 |
1998/06/10 | 790 | 795 | 790 | 790 | 17,000 |
1998/06/09 | 785 | 785 | 785 | 785 | 5,000 |
1998/06/08 | 796 | 796 | 785 | 785 | 89,000 |
1998/06/05 | 796 | 797 | 790 | 797 | 48,000 |
1998/06/04 | 800 | 805 | 800 | 803 | 25,000 |
1998/06/03 | 809 | 809 | 805 | 806 | 12,000 |
1998/06/02 | 810 | 810 | 785 | 810 | 42,000 |
1998/06/01 | 821 | 821 | 800 | 802 | 40,000 |
1998/05/29 | 804 | 820 | 791 | 820 | 68,000 |
1998/05/28 | 815 | 834 | 815 | 834 | 43,000 |
1998/05/27 | 815 | 825 | 815 | 825 | 142,000 |
1998/05/26 | 795 | 800 | 789 | 800 | 42,000 |
1998/05/25 | 798 | 798 | 780 | 787 | 79,000 |
1998/05/22 | 790 | 790 | 780 | 780 | 106,000 |
1998/05/21 | 773 | 782 | 770 | 780 | 344,000 |
1998/05/20 | 779 | 779 | 769 | 769 | 92,000 |
1998/05/19 | 780 | 784 | 772 | 772 | 87,000 |
1998/05/18 | 780 | 783 | 769 | 770 | 64,000 |
1998/05/15 | 781 | 784 | 777 | 780 | 124,000 |
1998/05/14 | 785 | 786 | 775 | 780 | 131,000 |
1998/05/13 | 797 | 797 | 782 | 790 | 39,000 |
1998/05/12 | 810 | 810 | 800 | 800 | 118,000 |
1998/05/11 | 797 | 810 | 797 | 810 | 50,000 |
1998/05/08 | 806 | 811 | 795 | 797 | 313,000 |
1998/05/07 | 800 | 801 | 796 | 801 | 51,000 |
1998/05/06 | 861 | 861 | 820 | 820 | 131,000 |
1998/05/01 | 851 | 853 | 851 | 851 | 32,000 |
1998/04/30 | 847 | 857 | 842 | 847 | 43,000 |
1998/04/28 | 851 | 851 | 841 | 847 | 49,000 |
1998/04/27 | 851 | 861 | 851 | 851 | 29,000 |
1998/04/24 | 895 | 897 | 877 | 881 | 51,000 |
1998/04/23 | 870 | 870 | 865 | 865 | 58,000 |
1998/04/22 | 880 | 880 | 869 | 870 | 15,000 |
1998/04/21 | 879 | 880 | 865 | 880 | 20,000 |
1998/04/20 | 889 | 889 | 880 | 889 | 12,000 |
1998/04/17 | 900 | 907 | 888 | 888 | 23,000 |
1998/04/16 | 881 | 900 | 881 | 882 | 26,000 |
1998/04/15 | 920 | 920 | 900 | 900 | 4,000 |
1998/04/14 | 900 | 910 | 900 | 910 | 12,000 |
1998/04/13 | 920 | 920 | 888 | 888 | 11,000 |
1998/04/10 | 942 | 945 | 938 | 945 | 11,000 |
1998/04/09 | 924 | 924 | 914 | 922 | 14,000 |
1998/04/08 | 900 | 923 | 900 | 923 | 41,000 |
1998/04/07 | 886 | 900 | 882 | 900 | 31,000 |
1998/04/06 | 913 | 915 | 900 | 901 | 16,000 |
1998/04/03 | 927 | 930 | 920 | 920 | 13,000 |
1998/04/02 | 965 | 965 | 917 | 917 | 35,000 |
1998/04/01 | 975 | 975 | 959 | 959 | 41,000 |
1998/03/31 | 965 | 965 | 933 | 937 | 40,000 |
1998/03/30 | 960 | 990 | 960 | 975 | 112,000 |
1998/03/27 | 960 | 970 | 960 | 970 | 48,000 |
1998/03/26 | 948 | 955 | 947 | 950 | 96,000 |
1998/03/25 | 952 | 952 | 946 | 949 | 66,000 |
1998/03/24 | 915 | 924 | 913 | 923 | 80,000 |
1998/03/23 | 918 | 925 | 915 | 915 | 32,000 |
1998/03/20 | 900 | 908 | 890 | 908 | 65,000 |
1998/03/19 | 920 | 920 | 911 | 918 | 76,000 |
1998/03/18 | 949 | 950 | 920 | 920 | 125,000 |
1998/03/17 | 960 | 960 | 950 | 950 | 39,000 |
1998/03/16 | 960 | 960 | 950 | 955 | 48,000 |
1998/03/13 | 929 | 950 | 929 | 940 | 80,000 |
1998/03/12 | 920 | 940 | 920 | 940 | 38,000 |
1998/03/11 | 921 | 935 | 920 | 920 | 25,000 |
1998/03/10 | 920 | 931 | 920 | 925 | 27,000 |
1998/03/09 | 930 | 932 | 920 | 930 | 45,000 |
1998/03/06 | 945 | 960 | 945 | 960 | 28,000 |
1998/03/05 | 944 | 944 | 930 | 935 | 29,000 |
1998/03/04 | 931 | 946 | 931 | 944 | 61,000 |
1998/03/03 | 950 | 950 | 938 | 941 | 29,000 |
1998/03/02 | 941 | 949 | 940 | 941 | 60,000 |
1998/02/27 | 905 | 930 | 905 | 930 | 43,000 |
1998/02/26 | 920 | 920 | 915 | 915 | 58,000 |
1998/02/25 | 940 | 940 | 905 | 930 | 45,000 |
1998/02/24 | 939 | 939 | 925 | 930 | 20,000 |
1998/02/23 | 909 | 940 | 909 | 940 | 82,000 |
1998/02/20 | 890 | 910 | 890 | 910 | 223,000 |
1998/02/19 | 890 | 895 | 885 | 895 | 125,000 |
1998/02/18 | 890 | 890 | 880 | 880 | 157,000 |
1998/02/17 | 880 | 885 | 880 | 885 | 35,000 |
1998/02/16 | 870 | 890 | 870 | 890 | 40,000 |
1998/02/13 | 882 | 884 | 870 | 870 | 37,000 |
1998/02/12 | 893 | 893 | 882 | 884 | 47,000 |
1998/02/10 | 876 | 883 | 868 | 883 | 86,000 |
1998/02/09 | 881 | 881 | 865 | 866 | 110,000 |
1998/02/06 | 892 | 894 | 887 | 888 | 63,000 |
1998/02/05 | 890 | 902 | 889 | 902 | 62,000 |
1998/02/04 | 880 | 890 | 880 | 889 | 39,000 |
1998/02/03 | 900 | 900 | 880 | 880 | 35,000 |
1998/02/02 | 905 | 905 | 881 | 881 | 62,000 |
1998/01/30 | 905 | 910 | 900 | 905 | 40,000 |
1998/01/29 | 906 | 920 | 905 | 905 | 73,000 |
1998/01/28 | 890 | 905 | 885 | 905 | 90,000 |
1998/01/27 | 874 | 890 | 864 | 890 | 92,000 |
1998/01/26 | 900 | 905 | 850 | 854 | 437,000 |
1998/01/23 | 914 | 920 | 900 | 910 | 68,000 |
1998/01/22 | 886 | 900 | 886 | 899 | 18,000 |
1998/01/21 | 899 | 905 | 880 | 885 | 96,000 |
1998/01/20 | 860 | 880 | 860 | 880 | 44,000 |
1998/01/19 | 829 | 885 | 829 | 870 | 58,000 |
1998/01/16 | 792 | 828 | 792 | 828 | 107,000 |
1998/01/14 | 799 | 805 | 795 | 795 | 111,000 |
1998/01/13 | 804 | 816 | 795 | 795 | 75,000 |
1998/01/12 | 840 | 840 | 815 | 815 | 53,000 |
1998/01/09 | 850 | 853 | 845 | 845 | 70,000 |
1998/01/08 | 871 | 895 | 855 | 855 | 134,000 |
1998/01/07 | 880 | 890 | 870 | 880 | 42,000 |
1998/01/06 | 890 | 895 | 889 | 890 | 17,000 |
1998/01/05 | 903 | 904 | 900 | 900 | 11,000 |