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
2007/12/28 2,075 2,075 2,025 2,030 161,000
2007/12/27 2,070 2,090 2,065 2,075 343,000
2007/12/26 2,030 2,065 2,025 2,065 381,000
2007/12/25 2,090 2,090 2,025 2,030 276,000
2007/12/21 2,020 2,050 2,000 2,040 722,000
2007/12/20 2,055 2,090 2,020 2,020 629,000
2007/12/19 2,070 2,105 2,040 2,070 810,000
2007/12/18 1,996 2,085 1,984 2,065 862,000
2007/12/17 2,050 2,050 1,977 1,996 1,099,000
2007/12/14 2,060 2,080 2,030 2,060 1,102,000
2007/12/13 2,100 2,115 2,070 2,090 1,276,000
2007/12/12 2,085 2,165 2,085 2,155 1,404,000
2007/12/11 2,145 2,165 2,080 2,125 2,023,000
2007/12/10 1,998 2,065 1,984 2,065 1,333,000
2007/12/07 2,005 2,010 1,993 1,997 848,000
2007/12/06 2,020 2,045 1,967 1,973 1,371,000
2007/12/05 2,050 2,055 2,000 2,040 525,000
2007/12/04 2,070 2,070 2,025 2,055 562,000
2007/12/03 2,060 2,075 2,030 2,045 521,000
2007/11/30 2,035 2,090 2,020 2,085 575,000
2007/11/29 2,020 2,045 1,997 2,040 663,000
2007/11/28 2,005 2,030 1,993 2,030 462,000
2007/11/27 2,035 2,060 2,000 2,025 866,000
2007/11/26 1,985 2,075 1,985 2,045 997,000
2007/11/22 2,135 2,135 2,065 2,100 643,000
2007/11/21 2,105 2,145 2,100 2,130 667,000
2007/11/20 2,095 2,125 2,075 2,115 569,000
2007/11/19 2,105 2,130 2,090 2,115 497,000
2007/11/16 2,155 2,160 2,105 2,145 793,000
2007/11/15 2,100 2,170 2,100 2,150 730,000
2007/11/14 2,045 2,100 2,045 2,090 1,161,000
2007/11/13 2,075 2,105 2,055 2,080 559,000
2007/11/12 2,110 2,130 2,080 2,115 856,000
2007/11/09 2,150 2,165 2,110 2,125 992,000
2007/11/08 1,993 2,125 1,948 2,110 2,159,000
2007/11/07 1,897 1,991 1,824 1,987 1,515,000
2007/11/06 1,973 1,980 1,920 1,957 1,124,000
2007/11/05 2,010 2,050 1,960 1,992 493,000
2007/11/02 2,020 2,060 2,005 2,035 516,000
2007/11/01 1,998 2,050 1,990 2,025 615,000
2007/10/31 1,977 2,000 1,972 1,998 698,000
2007/10/30 1,959 1,974 1,929 1,947 880,000
2007/10/29 1,984 2,010 1,956 1,989 637,000
2007/10/26 2,005 2,015 1,980 1,986 476,000
2007/10/25 1,997 2,000 1,978 2,000 688,000
2007/10/24 1,970 2,030 1,970 2,005 1,176,000
2007/10/23 2,105 2,110 2,060 2,090 225,000
2007/10/22 2,135 2,140 2,085 2,105 357,000
2007/10/19 2,090 2,140 2,080 2,135 440,000
2007/10/18 2,120 2,150 2,090 2,150 501,000
2007/10/17 2,120 2,120 2,090 2,120 410,000
2007/10/16 2,110 2,140 2,090 2,125 356,000
2007/10/15 2,115 2,130 2,100 2,115 145,000
2007/10/12 2,130 2,135 2,110 2,110 252,000
2007/10/11 2,125 2,140 2,105 2,120 305,000
2007/10/10 2,120 2,130 2,065 2,105 151,000
2007/10/09 2,150 2,150 2,110 2,115 247,000
2007/10/05 2,145 2,165 2,140 2,150 323,000
2007/10/04 2,145 2,175 2,110 2,150 362,000
2007/10/03 2,165 2,190 2,145 2,180 630,000
2007/10/02 2,150 2,170 2,145 2,160 406,000
2007/10/01 2,150 2,175 2,140 2,170 430,000
2007/09/28 2,150 2,160 2,135 2,160 372,000
2007/09/27 2,150 2,175 2,125 2,150 493,000
2007/09/26 2,130 2,160 2,115 2,155 401,000
2007/09/25 2,235 2,235 2,125 2,135 483,000
2007/09/21 2,135 2,175 2,135 2,165 290,000
2007/09/20 2,125 2,175 2,125 2,170 306,000
2007/09/19 2,110 2,115 2,080 2,110 473,000
2007/09/18 2,070 2,085 2,025 2,040 549,000
2007/09/14 1,995 2,040 1,965 1,997 514,000
2007/09/13 2,025 2,045 2,000 2,025 323,000
2007/09/12 1,976 2,025 1,976 2,005 206,000
2007/09/11 1,999 2,020 1,961 1,994 408,000
2007/09/10 2,005 2,025 1,955 1,978 375,000
2007/09/07 1,996 2,045 1,985 2,045 687,000
2007/09/06 1,961 1,969 1,911 1,966 405,000
2007/09/05 2,045 2,045 1,973 1,988 921,000
2007/09/04 2,085 2,100 2,020 2,040 836,000
2007/09/03 2,100 2,110 2,070 2,080 491,000
2007/08/31 2,025 2,035 2,010 2,025 445,000
2007/08/30 2,015 2,015 1,980 1,995 358,000
2007/08/29 1,964 2,025 1,960 1,986 772,000
2007/08/28 1,998 1,998 1,945 1,971 687,000
2007/08/27 2,020 2,040 1,986 1,999 801,000
2007/08/24 1,997 2,040 1,990 2,030 667,000
2007/08/23 1,964 2,000 1,929 1,991 719,000
2007/08/22 1,951 2,015 1,951 1,977 1,050,000
2007/08/21 1,872 1,916 1,868 1,895 484,000
2007/08/20 1,885 1,885 1,828 1,846 698,000
2007/08/17 1,896 1,927 1,830 1,885 962,000
2007/08/16 1,925 1,959 1,886 1,909 858,000
2007/08/15 1,972 1,973 1,939 1,955 675,000
2007/08/14 1,972 1,972 1,915 1,942 897,000
2007/08/13 1,990 1,996 1,911 1,920 1,386,000
2007/08/10 1,752 1,914 1,701 1,871 1,979,000
2007/08/09 1,845 1,883 1,732 1,842 3,192,000
2007/08/08 1,881 1,927 1,828 1,875 1,007,000
2007/08/07 1,936 1,969 1,886 1,910 496,000
2007/08/06 1,911 1,954 1,910 1,938 319,000
2007/08/03 1,947 1,958 1,899 1,941 563,000
2007/08/02 1,997 2,010 1,946 1,977 837,000
2007/08/01 1,932 1,971 1,932 1,958 690,000
2007/07/31 1,944 1,967 1,935 1,962 442,000
2007/07/30 1,914 1,963 1,891 1,956 515,000
2007/07/27 1,945 1,960 1,894 1,944 495,000
2007/07/26 2,015 2,035 1,984 1,984 311,000
2007/07/25 2,000 2,010 1,961 1,998 467,000
2007/07/24 2,040 2,040 2,020 2,030 244,000
2007/07/23 2,075 2,075 2,015 2,050 535,000
2007/07/20 2,125 2,175 2,095 2,115 739,000
2007/07/19 2,090 2,110 2,050 2,055 355,000
2007/07/18 2,100 2,100 2,070 2,075 660,000
2007/07/17 2,075 2,095 2,070 2,080 467,000
2007/07/13 2,060 2,085 2,050 2,060 382,000
2007/07/12 2,075 2,085 2,045 2,055 445,000
2007/07/11 2,130 2,130 2,060 2,075 640,000
2007/07/10 2,130 2,155 2,130 2,140 419,000
2007/07/09 2,125 2,135 2,115 2,120 165,000
2007/07/06 2,170 2,190 2,115 2,140 706,000
2007/07/05 2,150 2,200 2,125 2,140 556,000
2007/07/04 2,165 2,165 2,120 2,135 944,000
2007/07/03 2,240 2,250 2,150 2,160 706,000
2007/07/02 2,190 2,240 2,185 2,200 542,000
2007/06/29 2,200 2,225 2,180 2,220 383,000
2007/06/28 2,220 2,235 2,200 2,210 224,000
2007/06/27 2,205 2,235 2,185 2,195 387,000
2007/06/26 2,165 2,200 2,160 2,200 354,000
2007/06/25 2,205 2,215 2,150 2,155 780,000
2007/06/22 2,235 2,245 2,150 2,195 1,037,000
2007/06/21 2,265 2,275 2,235 2,265 324,000
2007/06/20 2,265 2,310 2,255 2,300 485,000
2007/06/19 2,260 2,265 2,240 2,260 497,000
2007/06/18 2,260 2,285 2,220 2,285 1,082,000
2007/06/15 2,280 2,280 2,235 2,275 839,000
2007/06/14 2,295 2,315 2,285 2,310 428,000
2007/06/13 2,325 2,325 2,280 2,315 564,000
2007/06/12 2,320 2,350 2,310 2,320 891,000
2007/06/11 2,280 2,305 2,265 2,290 568,000
2007/06/08 2,310 2,325 2,300 2,320 902,000
2007/06/07 2,245 2,280 2,240 2,270 270,000
2007/06/06 2,235 2,265 2,205 2,235 744,000
2007/06/05 2,225 2,290 2,195 2,275 1,075,000
2007/06/04 2,360 2,370 2,315 2,340 714,000
2007/06/01 2,390 2,390 2,330 2,345 444,000
2007/05/31 2,265 2,310 2,260 2,310 513,000
2007/05/30 2,245 2,255 2,210 2,230 607,000
2007/05/29 2,205 2,255 2,200 2,250 464,000
2007/05/28 2,200 2,210 2,185 2,195 238,000
2007/05/25 2,230 2,230 2,185 2,195 329,000
2007/05/24 2,250 2,275 2,250 2,275 281,000
2007/05/23 2,230 2,275 2,225 2,270 288,000
2007/05/22 2,240 2,270 2,230 2,260 168,000
2007/05/21 2,215 2,255 2,215 2,230 481,000
2007/05/18 2,265 2,270 2,225 2,225 354,000
2007/05/17 2,305 2,320 2,225 2,240 477,000
2007/05/16 2,295 2,305 2,240 2,300 537,000
2007/05/15 2,345 2,395 2,295 2,295 333,000
2007/05/14 2,290 2,350 2,290 2,340 577,000
2007/05/11 2,295 2,320 2,265 2,280 305,000
2007/05/10 2,280 2,295 2,265 2,275 556,000
2007/05/09 2,280 2,335 2,270 2,320 344,000
2007/05/08 2,320 2,320 2,280 2,295 356,000
2007/05/07 2,325 2,345 2,310 2,345 482,000
2007/05/02 2,345 2,370 2,340 2,360 283,000
2007/05/01 2,365 2,375 2,345 2,355 360,000
2007/04/27 2,385 2,395 2,355 2,385 295,000
2007/04/26 2,370 2,405 2,365 2,405 562,000
2007/04/25 2,380 2,380 2,330 2,345 637,000
2007/04/24 2,370 2,375 2,350 2,370 303,000
2007/04/23 2,365 2,380 2,340 2,375 515,000
2007/04/20 2,340 2,375 2,335 2,365 246,000
2007/04/19 2,350 2,355 2,310 2,335 326,000
2007/04/18 2,370 2,390 2,360 2,390 302,000
2007/04/17 2,370 2,380 2,345 2,350 441,000
2007/04/16 2,375 2,400 2,370 2,395 851,000
2007/04/13 2,330 2,360 2,325 2,355 710,000
2007/04/12 2,315 2,315 2,285 2,305 256,000
2007/04/11 2,315 2,325 2,290 2,310 616,000
2007/04/10 2,285 2,325 2,260 2,320 651,000
2007/04/09 2,245 2,295 2,245 2,280 419,000
2007/04/06 2,250 2,285 2,245 2,250 458,000
2007/04/05 2,250 2,290 2,225 2,270 839,000
2007/04/04 2,300 2,325 2,280 2,290 1,004,000
2007/04/03 2,360 2,420 2,335 2,340 976,000
2007/04/02 2,305 2,335 2,280 2,280 449,000
2007/03/30 2,320 2,370 2,295 2,320 732,000
2007/03/29 2,300 2,310 2,270 2,295 640,000
2007/03/28 2,290 2,305 2,260 2,265 678,000
2007/03/27 2,295 2,330 2,250 2,270 995,000
2007/03/26 2,200 2,240 2,195 2,225 514,000
2007/03/23 2,205 2,225 2,190 2,200 574,000
2007/03/22 2,225 2,235 2,185 2,225 826,000
2007/03/20 2,200 2,240 2,165 2,175 959,000
2007/03/19 2,180 2,220 2,165 2,200 682,000
2007/03/16 2,160 2,230 2,160 2,220 564,000
2007/03/15 2,145 2,220 2,130 2,210 1,102,000
2007/03/14 2,085 2,205 2,080 2,145 2,994,000
2007/03/13 2,050 2,085 2,040 2,045 764,000
2007/03/12 2,050 2,140 2,045 2,070 1,045,000
2007/03/09 2,055 2,070 2,045 2,055 642,000
2007/03/08 2,065 2,095 2,035 2,070 609,000
2007/03/07 2,060 2,095 2,045 2,075 817,000
2007/03/06 2,030 2,055 2,015 2,055 645,000
2007/03/05 2,080 2,100 2,035 2,050 1,046,000
2007/03/02 2,145 2,170 2,130 2,145 665,000
2007/03/01 2,165 2,175 2,125 2,150 600,000
2007/02/28 2,130 2,185 2,095 2,175 867,000
2007/02/27 2,140 2,180 2,140 2,170 398,000
2007/02/26 2,145 2,160 2,130 2,135 601,000
2007/02/23 2,160 2,160 2,110 2,120 356,000
2007/02/22 2,200 2,200 2,145 2,150 618,000
2007/02/21 2,190 2,230 2,140 2,155 1,240,000
2007/02/20 2,115 2,175 2,080 2,170 986,000
2007/02/19 2,125 2,135 2,115 2,120 793,000
2007/02/16 2,045 2,085 2,040 2,085 745,000
2007/02/15 2,005 2,050 1,999 2,045 828,000
2007/02/14 1,971 1,996 1,962 1,988 921,000
2007/02/13 1,952 1,994 1,952 1,971 919,000
2007/02/09 1,984 1,998 1,966 1,966 650,000
2007/02/08 1,990 1,997 1,980 1,988 345,000
2007/02/07 1,989 2,005 1,974 1,991 518,000
2007/02/06 1,995 2,000 1,980 1,997 671,000
2007/02/05 1,950 2,015 1,947 1,995 1,443,000
2007/02/02 1,905 1,926 1,888 1,920 584,000
2007/02/01 1,881 1,904 1,873 1,904 357,000
2007/01/31 1,896 1,896 1,865 1,871 465,000
2007/01/30 1,904 1,904 1,887 1,895 173,000
2007/01/29 1,900 1,913 1,898 1,904 314,000
2007/01/26 1,884 1,888 1,860 1,884 170,000
2007/01/25 1,905 1,908 1,876 1,883 422,000
2007/01/24 1,877 1,892 1,877 1,883 266,000
2007/01/23 1,860 1,886 1,859 1,884 562,000
2007/01/22 1,897 1,897 1,872 1,873 536,000
2007/01/19 1,922 1,922 1,878 1,884 575,000
2007/01/18 1,918 1,920 1,896 1,913 543,000
2007/01/17 1,919 1,929 1,881 1,907 508,000
2007/01/16 1,910 1,917 1,894 1,898 274,000
2007/01/15 1,892 1,929 1,890 1,902 488,000
2007/01/12 1,857 1,887 1,857 1,871 610,000
2007/01/11 1,848 1,882 1,847 1,857 606,000
2007/01/10 1,905 1,915 1,870 1,881 471,000
2007/01/09 1,909 1,924 1,900 1,916 364,000
2007/01/05 1,925 1,941 1,908 1,915 381,000
2007/01/04 1,918 1,932 1,906 1,918 238,000

このページの先頭へ