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 |