日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 782 789 782 782 13,000
1999/12/29 782 788 782 788 18,000
1999/12/28 780 789 780 781 24,000
1999/12/27 762 778 762 778 22,000
1999/12/24 769 769 761 761 64,000
1999/12/22 765 765 760 765 106,000
1999/12/21 765 765 761 765 90,000
1999/12/20 770 770 765 765 92,000
1999/12/17 781 781 772 772 73,000
1999/12/16 782 789 781 781 76,000
1999/12/15 772 793 772 782 36,000
1999/12/14 770 790 768 770 93,000
1999/12/13 768 770 760 770 151,000
1999/12/10 760 770 757 767 163,000
1999/12/09 790 790 760 770 125,000
1999/12/08 804 814 780 785 183,000
1999/12/07 800 820 791 814 93,000
1999/12/06 840 841 810 810 64,000
1999/12/03 881 881 821 839 156,000
1999/12/02 850 850 800 821 82,000
1999/12/01 796 820 792 820 214,000
1999/11/30 810 810 790 790 88,000
1999/11/29 820 821 800 800 47,000
1999/11/26 821 821 810 819 86,000
1999/11/25 850 850 820 830 107,000
1999/11/24 850 850 820 825 80,000
1999/11/22 880 880 840 850 58,000
1999/11/19 890 900 860 860 138,000
1999/11/18 810 860 810 860 335,000
1999/11/17 786 816 785 805 282,000
1999/11/16 816 816 776 780 120,000
1999/11/15 845 848 821 825 48,000
1999/11/12 855 860 845 845 53,000
1999/11/11 890 890 850 868 54,000
1999/11/10 915 915 880 890 50,000
1999/11/09 892 920 880 915 64,000
1999/11/08 882 885 872 882 153,000
1999/11/05 912 912 880 892 154,000
1999/11/04 940 959 900 911 83,000
1999/11/02 960 960 947 959 56,000
1999/11/01 965 975 962 970 86,000
1999/10/29 910 945 910 945 91,000
1999/10/28 917 918 905 905 118,000
1999/10/27 911 933 911 918 56,000
1999/10/26 960 960 920 922 134,000
1999/10/25 985 990 960 960 112,000
1999/10/22 993 993 980 980 58,000
1999/10/21 1,031 1,032 975 992 101,000
1999/10/20 1,031 1,054 1,031 1,052 250,000
1999/10/19 1,022 1,050 1,021 1,027 80,000
1999/10/18 1,050 1,070 1,000 1,010 43,000
1999/10/15 1,100 1,101 1,070 1,097 157,000
1999/10/14 1,121 1,137 1,110 1,110 26,000
1999/10/13 1,200 1,200 1,177 1,177 13,000
1999/10/12 1,249 1,249 1,190 1,190 40,000
1999/10/08 1,118 1,118 1,111 1,118 43,000
1999/10/07 1,157 1,157 1,130 1,130 23,000
1999/10/06 1,163 1,175 1,157 1,157 28,000
1999/10/05 1,189 1,190 1,156 1,181 15,000
1999/10/04 1,236 1,237 1,093 1,134 52,000
1999/10/01 1,250 1,254 1,239 1,250 148,000
1999/09/30 1,181 1,276 1,181 1,275 41,000
1999/09/29 1,195 1,200 1,161 1,180 38,000
1999/09/28 1,122 1,208 1,122 1,208 6,000
1999/09/27 1,079 1,129 1,070 1,110 33,000
1999/09/24 1,154 1,180 1,140 1,179 284,000
1999/09/22 1,260 1,260 1,240 1,254 37,000
1999/09/21 1,249 1,263 1,249 1,260 85,000
1999/09/20 1,255 1,255 1,240 1,255 55,000
1999/09/17 1,250 1,250 1,241 1,249 38,000
1999/09/16 1,249 1,249 1,225 1,248 27,000
1999/09/14 1,211 1,260 1,210 1,260 47,000
1999/09/13 1,217 1,224 1,185 1,211 155,000
1999/09/10 1,218 1,218 1,210 1,211 102,000
1999/09/09 1,210 1,238 1,210 1,238 18,000
1999/09/08 1,210 1,230 1,210 1,230 41,000
1999/09/07 1,229 1,239 1,228 1,228 33,000
1999/09/06 1,228 1,233 1,220 1,221 68,000
1999/09/03 1,228 1,240 1,217 1,240 35,000
1999/09/02 1,229 1,230 1,200 1,228 48,000
1999/09/01 1,240 1,240 1,210 1,225 21,000
1999/08/31 1,216 1,216 1,200 1,200 14,000
1999/08/30 1,239 1,239 1,200 1,216 15,000
1999/08/27 1,182 1,239 1,182 1,239 45,000
1999/08/26 1,230 1,261 1,230 1,240 21,000
1999/08/25 1,173 1,250 1,173 1,240 154,000
1999/08/24 1,300 1,314 1,273 1,273 39,000
1999/08/23 1,269 1,283 1,269 1,283 26,000
1999/08/20 1,250 1,272 1,250 1,269 31,000
1999/08/19 1,250 1,259 1,250 1,255 40,000
1999/08/18 1,291 1,291 1,270 1,270 18,000
1999/08/17 1,270 1,276 1,270 1,271 26,000
1999/08/16 1,270 1,271 1,260 1,270 16,000
1999/08/13 1,275 1,280 1,275 1,276 39,000
1999/08/12 1,270 1,279 1,270 1,279 42,000
1999/08/11 1,294 1,294 1,277 1,280 79,000
1999/08/10 1,265 1,285 1,261 1,285 32,000
1999/08/09 1,250 1,267 1,250 1,265 11,000
1999/08/06 1,251 1,271 1,251 1,251 22,000
1999/08/05 1,225 1,260 1,225 1,250 69,000
1999/08/04 1,300 1,305 1,299 1,304 51,000
1999/08/03 1,316 1,316 1,296 1,298 94,000
1999/08/02 1,300 1,300 1,287 1,296 233,000
1999/07/30 1,319 1,319 1,292 1,300 92,000
1999/07/29 1,296 1,300 1,296 1,300 158,000
1999/07/28 1,278 1,281 1,257 1,276 117,000
1999/07/27 1,287 1,298 1,287 1,298 374,000
1999/07/26 1,295 1,300 1,285 1,300 385,000
1999/07/23 1,255 1,295 1,255 1,295 119,000
1999/07/22 1,290 1,300 1,280 1,283 135,000
1999/07/21 1,290 1,330 1,290 1,330 110,000
1999/07/19 1,290 1,292 1,285 1,290 114,000
1999/07/16 1,280 1,291 1,280 1,285 74,000
1999/07/15 1,258 1,273 1,240 1,273 155,000
1999/07/14 1,290 1,299 1,260 1,260 63,000
1999/07/13 1,267 1,300 1,253 1,299 93,000
1999/07/12 1,280 1,280 1,249 1,280 43,000
1999/07/09 1,280 1,282 1,199 1,200 50,000
1999/07/08 1,280 1,280 1,273 1,275 40,000
1999/07/07 1,309 1,320 1,256 1,288 69,000
1999/07/06 1,325 1,331 1,300 1,329 25,000
1999/07/05 1,348 1,359 1,330 1,345 62,000
1999/07/02 1,330 1,348 1,308 1,348 84,000
1999/07/01 1,325 1,325 1,305 1,325 122,000
1999/06/30 1,281 1,310 1,280 1,305 72,000
1999/06/29 1,300 1,305 1,290 1,300 83,000
1999/06/28 1,310 1,310 1,290 1,300 47,000
1999/06/25 1,320 1,320 1,290 1,290 101,000
1999/06/24 1,287 1,328 1,287 1,310 126,000
1999/06/23 1,330 1,330 1,296 1,327 223,000
1999/06/22 1,260 1,310 1,260 1,300 289,000
1999/06/21 1,280 1,288 1,220 1,230 139,000
1999/06/18 1,240 1,320 1,230 1,300 431,000
1999/06/17 1,181 1,181 1,150 1,151 58,000
1999/06/16 1,180 1,180 1,101 1,101 188,000
1999/06/15 1,120 1,185 1,120 1,182 98,000
1999/06/14 1,070 1,100 1,067 1,099 113,000
1999/06/11 1,090 1,095 1,054 1,054 228,000
1999/06/10 1,062 1,078 1,062 1,078 36,000
1999/06/09 1,083 1,090 1,057 1,057 37,000
1999/06/08 1,100 1,100 1,080 1,090 48,000
1999/06/07 1,089 1,110 1,088 1,099 85,000
1999/06/04 1,066 1,095 1,066 1,091 106,000
1999/06/03 1,064 1,080 1,060 1,065 141,000
1999/06/02 1,070 1,070 1,045 1,053 29,000
1999/06/01 1,044 1,050 1,044 1,050 23,000
1999/05/31 1,042 1,044 1,031 1,044 29,000
1999/05/28 1,051 1,070 1,050 1,058 32,000
1999/05/27 1,070 1,070 1,050 1,070 27,000
1999/05/26 1,065 1,076 1,062 1,070 73,000
1999/05/25 1,073 1,073 1,057 1,065 82,000
1999/05/24 1,079 1,079 1,065 1,073 69,000
1999/05/21 1,049 1,080 1,048 1,074 104,000
1999/05/20 1,045 1,050 1,038 1,043 29,000
1999/05/19 1,050 1,050 1,045 1,045 57,000
1999/05/18 1,045 1,050 1,045 1,046 47,000
1999/05/17 1,050 1,050 1,040 1,050 142,000
1999/05/14 1,050 1,060 1,050 1,050 60,000
1999/05/13 1,025 1,050 1,025 1,050 75,000
1999/05/12 1,020 1,030 1,020 1,028 58,000
1999/05/11 1,010 1,021 1,010 1,019 72,000
1999/05/10 993 1,010 992 1,010 67,000
1999/05/07 1,010 1,010 990 990 31,000
1999/05/06 1,000 1,000 980 980 15,000
1999/04/30 971 992 971 990 34,000
1999/04/28 998 998 972 972 43,000
1999/04/27 971 975 966 975 78,000
1999/04/26 975 985 970 970 46,000
1999/04/23 980 980 956 975 79,000
1999/04/22 957 957 952 956 19,000
1999/04/21 952 952 947 947 20,000
1999/04/20 950 970 945 962 36,000
1999/04/19 953 953 945 945 38,000
1999/04/16 970 970 943 943 43,000
1999/04/15 941 970 941 950 44,000
1999/04/14 932 940 931 940 29,000
1999/04/13 950 950 930 930 64,000
1999/04/12 989 989 940 940 62,000
1999/04/09 1,010 1,018 999 999 179,000
1999/04/08 1,025 1,033 1,005 1,012 146,000
1999/04/07 1,020 1,040 1,019 1,031 124,000
1999/04/06 1,025 1,027 1,007 1,007 102,000
1999/04/05 993 1,020 991 1,020 102,000
1999/04/02 990 990 985 989 37,000
1999/04/01 975 978 961 976 34,000
1999/03/31 953 990 953 990 32,000
1999/03/30 984 986 953 953 23,000
1999/03/29 984 984 970 983 22,000
1999/03/26 941 972 941 964 39,000
1999/03/25 904 952 904 952 103,000
1999/03/24 930 944 925 944 89,000
1999/03/23 949 950 933 933 51,000
1999/03/19 954 956 950 954 116,000
1999/03/18 950 960 940 956 105,000
1999/03/17 980 980 941 950 93,000
1999/03/16 963 970 950 970 87,000
1999/03/15 962 962 945 953 39,000
1999/03/12 979 979 957 959 137,000
1999/03/11 985 985 969 979 45,000
1999/03/10 980 980 970 976 70,000
1999/03/09 982 982 970 979 44,000
1999/03/08 960 980 960 972 50,000
1999/03/05 958 959 948 950 106,000
1999/03/04 963 963 948 950 22,000
1999/03/03 960 960 945 946 37,000
1999/03/02 967 967 948 960 64,000
1999/03/01 939 956 939 944 35,000
1999/02/26 954 954 934 939 89,000
1999/02/25 943 950 932 932 180,000
1999/02/24 944 953 944 953 55,000
1999/02/23 960 960 945 945 91,000
1999/02/22 965 965 958 964 79,000
1999/02/19 956 960 956 960 23,000
1999/02/18 966 976 950 952 54,000
1999/02/17 975 980 965 965 30,000
1999/02/16 987 987 978 978 59,000
1999/02/15 996 999 985 991 41,000
1999/02/12 975 980 970 976 70,000
1999/02/10 955 955 942 945 49,000
1999/02/09 1,000 1,010 950 955 18,000
1999/02/08 970 999 970 999 59,000
1999/02/05 960 972 950 972 61,000
1999/02/04 940 951 940 950 97,000
1999/02/03 941 944 938 940 58,000
1999/02/02 955 956 950 951 37,000
1999/02/01 943 947 935 947 65,000
1999/01/29 981 998 947 947 38,000
1999/01/28 996 1,000 975 998 144,000
1999/01/27 1,010 1,013 1,000 1,000 116,000
1999/01/26 1,005 1,010 1,001 1,004 54,000
1999/01/25 1,039 1,039 1,020 1,020 113,000
1999/01/22 1,003 1,023 1,003 1,020 60,000
1999/01/21 1,004 1,024 1,000 1,023 42,000
1999/01/20 1,024 1,025 1,005 1,024 115,000
1999/01/19 1,030 1,048 1,030 1,030 153,000
1999/01/18 1,020 1,033 1,020 1,030 115,000
1999/01/14 1,061 1,061 1,000 1,030 97,000
1999/01/13 1,029 1,070 1,021 1,065 184,000
1999/01/12 967 1,030 967 1,030 171,000
1999/01/11 1,000 1,001 967 967 32,000
1999/01/08 1,020 1,080 1,020 1,025 252,000
1999/01/07 995 1,029 995 1,029 189,000
1999/01/06 980 995 980 990 134,000
1999/01/05 980 983 965 970 166,000
1999/01/04 973 973 970 970 18,000

このページの先頭へ