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
2008/12/30 2,605 2,605 2,565 2,580 395,000
2008/12/29 2,650 2,650 2,600 2,645 166,000
2008/12/26 2,630 2,645 2,610 2,640 143,000
2008/12/25 2,610 2,650 2,570 2,640 273,000
2008/12/24 2,635 2,640 2,545 2,570 595,000
2008/12/22 2,610 2,710 2,605 2,700 445,000
2008/12/19 2,600 2,670 2,570 2,580 615,000
2008/12/18 2,595 2,715 2,595 2,635 983,000
2008/12/17 2,755 2,775 2,655 2,715 555,000
2008/12/16 2,740 2,760 2,665 2,695 960,000
2008/12/15 2,700 2,785 2,700 2,760 630,000
2008/12/12 2,735 2,740 2,600 2,645 1,120,000
2008/12/11 2,730 2,780 2,660 2,775 1,225,000
2008/12/10 2,535 2,710 2,535 2,685 1,267,000
2008/12/09 2,485 2,540 2,470 2,515 925,000
2008/12/08 2,350 2,450 2,335 2,445 603,000
2008/12/05 2,490 2,495 2,355 2,390 1,416,000
2008/12/04 2,435 2,505 2,435 2,485 1,223,000
2008/12/03 2,350 2,435 2,330 2,425 1,231,000
2008/12/02 2,350 2,460 2,320 2,330 1,847,000
2008/12/01 2,310 2,415 2,290 2,365 1,429,000
2008/11/28 2,265 2,280 2,200 2,230 999,000
2008/11/27 2,300 2,325 2,245 2,290 831,000
2008/11/26 2,280 2,305 2,235 2,270 813,000
2008/11/25 2,345 2,385 2,220 2,320 1,159,000
2008/11/21 2,300 2,360 2,265 2,315 1,023,000
2008/11/20 2,505 2,505 2,355 2,380 1,351,000
2008/11/19 2,555 2,570 2,470 2,500 764,000
2008/11/18 2,645 2,685 2,560 2,560 1,122,000
2008/11/17 2,600 2,710 2,590 2,630 673,000
2008/11/14 2,740 2,740 2,565 2,645 1,077,000
2008/11/13 2,560 2,710 2,530 2,670 947,000
2008/11/12 2,505 2,630 2,465 2,585 941,000
2008/11/11 2,575 2,620 2,505 2,545 747,000
2008/11/10 2,635 2,665 2,530 2,540 842,000
2008/11/07 2,555 2,715 2,500 2,630 1,380,000
2008/11/06 2,830 2,855 2,610 2,615 1,582,000
2008/11/05 3,070 3,070 2,900 2,910 2,194,000
2008/11/04 2,675 2,900 2,675 2,900 1,785,000
2008/10/31 2,525 2,565 2,445 2,515 1,820,000
2008/10/30 2,625 2,745 2,580 2,610 1,274,000
2008/10/29 2,685 2,720 2,480 2,680 1,413,000
2008/10/28 2,295 2,535 2,290 2,520 2,246,000
2008/10/27 2,280 2,330 2,165 2,205 1,658,000
2008/10/24 2,460 2,485 2,280 2,300 1,864,000
2008/10/23 2,405 2,440 2,275 2,420 1,669,000
2008/10/22 2,510 2,600 2,410 2,440 1,630,000
2008/10/21 2,680 2,720 2,550 2,600 988,000
2008/10/20 2,685 2,720 2,565 2,720 979,000
2008/10/17 2,570 2,615 2,510 2,615 839,000
2008/10/16 2,455 2,580 2,420 2,450 955,000
2008/10/15 2,495 2,585 2,470 2,575 1,455,000
2008/10/14 2,350 2,535 2,350 2,490 1,463,000
2008/10/10 2,320 2,480 2,320 2,365 1,372,000
2008/10/09 2,685 2,740 2,570 2,590 1,561,000
2008/10/08 2,880 2,910 2,750 2,765 1,194,000
2008/10/07 2,920 3,020 2,860 2,920 1,451,000
2008/10/06 3,040 3,100 3,000 3,010 959,000
2008/10/03 2,915 3,110 2,875 3,070 1,806,000
2008/10/02 2,885 2,920 2,825 2,905 1,490,000
2008/10/01 2,780 2,830 2,750 2,805 1,955,000
2008/09/30 2,575 2,685 2,525 2,660 1,299,000
2008/09/29 2,480 2,590 2,455 2,570 1,418,000
2008/09/26 2,540 2,565 2,480 2,525 782,000
2008/09/25 2,525 2,530 2,460 2,525 662,000
2008/09/24 2,510 2,575 2,430 2,545 1,440,000
2008/09/22 2,570 2,635 2,505 2,505 917,000
2008/09/19 2,630 2,635 2,520 2,555 1,164,000
2008/09/18 2,630 2,715 2,605 2,710 941,000
2008/09/17 2,700 2,730 2,670 2,710 897,000
2008/09/16 2,550 2,615 2,520 2,615 590,000
2008/09/12 2,705 2,720 2,605 2,640 790,000
2008/09/11 2,745 2,760 2,690 2,700 673,000
2008/09/10 2,610 2,740 2,610 2,730 642,000
2008/09/09 2,750 2,750 2,655 2,665 571,000
2008/09/08 2,750 2,770 2,685 2,710 457,000
2008/09/05 2,730 2,795 2,720 2,750 836,000
2008/09/04 2,775 2,810 2,710 2,765 1,116,000
2008/09/03 2,645 2,765 2,635 2,735 1,347,000
2008/09/02 2,630 2,665 2,580 2,605 584,000
2008/09/01 2,670 2,675 2,590 2,625 1,119,000
2008/08/29 2,665 2,725 2,645 2,725 925,000
2008/08/28 2,695 2,695 2,625 2,670 1,065,000
2008/08/27 2,585 2,665 2,575 2,660 913,000
2008/08/26 2,610 2,620 2,575 2,600 617,000
2008/08/25 2,650 2,695 2,640 2,645 732,000
2008/08/22 2,680 2,695 2,640 2,685 806,000
2008/08/21 2,700 2,740 2,655 2,675 1,079,000
2008/08/20 2,640 2,700 2,630 2,680 914,000
2008/08/19 2,635 2,655 2,580 2,600 554,000
2008/08/18 2,565 2,675 2,565 2,630 1,018,000
2008/08/15 2,585 2,615 2,555 2,570 820,000
2008/08/14 2,650 2,650 2,535 2,555 1,373,000
2008/08/13 2,575 2,665 2,555 2,645 1,328,000
2008/08/12 2,700 2,700 2,575 2,600 1,186,000
2008/08/11 2,725 2,740 2,695 2,715 908,000
2008/08/08 2,760 2,760 2,630 2,665 1,424,000
2008/08/07 2,730 2,800 2,650 2,770 1,533,000
2008/08/06 2,770 2,790 2,695 2,750 1,174,000
2008/08/05 2,720 2,745 2,660 2,695 1,325,000
2008/08/04 2,800 2,835 2,700 2,720 1,195,000
2008/08/01 2,710 2,825 2,700 2,770 1,841,000
2008/07/31 2,735 2,770 2,640 2,725 3,303,000
2008/07/30 2,540 2,660 2,535 2,575 2,360,000
2008/07/29 2,515 2,550 2,480 2,530 1,057,000
2008/07/28 2,400 2,555 2,400 2,535 1,022,000
2008/07/25 2,365 2,440 2,350 2,415 940,000
2008/07/24 2,310 2,390 2,300 2,390 830,000
2008/07/23 2,375 2,380 2,310 2,320 1,322,000
2008/07/22 2,400 2,410 2,340 2,400 800,000
2008/07/18 2,350 2,375 2,330 2,340 1,283,000
2008/07/17 2,445 2,450 2,370 2,400 1,042,000
2008/07/16 2,405 2,490 2,400 2,485 822,000
2008/07/15 2,420 2,455 2,365 2,365 1,010,000
2008/07/14 2,395 2,500 2,395 2,475 1,275,000
2008/07/11 2,350 2,460 2,345 2,385 937,000
2008/07/10 2,325 2,390 2,325 2,345 707,000
2008/07/09 2,370 2,420 2,340 2,350 729,000
2008/07/08 2,355 2,365 2,305 2,315 984,000
2008/07/07 2,315 2,385 2,315 2,370 744,000
2008/07/04 2,385 2,395 2,345 2,375 565,000
2008/07/03 2,395 2,435 2,380 2,385 788,000
2008/07/02 2,515 2,515 2,390 2,435 1,509,000
2008/07/01 2,440 2,495 2,420 2,435 975,000
2008/06/30 2,400 2,470 2,380 2,400 959,000
2008/06/27 2,355 2,380 2,315 2,380 1,123,000
2008/06/26 2,350 2,445 2,340 2,405 1,302,000
2008/06/25 2,300 2,335 2,270 2,325 1,209,000
2008/06/24 2,235 2,310 2,235 2,305 1,391,000
2008/06/23 2,130 2,230 2,085 2,195 1,159,000
2008/06/20 2,265 2,275 2,105 2,125 1,648,000
2008/06/19 2,275 2,285 2,225 2,240 801,000
2008/06/18 2,265 2,275 2,240 2,240 540,000
2008/06/17 2,200 2,280 2,200 2,220 734,000
2008/06/16 2,165 2,200 2,140 2,195 682,000
2008/06/13 2,190 2,200 2,140 2,150 953,000
2008/06/12 2,120 2,180 2,095 2,150 1,057,000
2008/06/11 2,190 2,190 2,125 2,145 648,000
2008/06/10 2,145 2,230 2,135 2,155 925,000
2008/06/09 2,120 2,155 2,105 2,130 688,000
2008/06/06 2,210 2,220 2,170 2,185 734,000
2008/06/05 2,180 2,200 2,180 2,200 526,000
2008/06/04 2,185 2,215 2,150 2,210 692,000
2008/06/03 2,245 2,255 2,190 2,205 811,000
2008/06/02 2,250 2,260 2,210 2,240 914,000
2008/05/30 2,240 2,270 2,220 2,270 1,222,000
2008/05/29 2,120 2,165 2,085 2,145 1,428,000
2008/05/28 2,160 2,205 2,145 2,165 1,169,000
2008/05/27 2,145 2,145 2,085 2,120 852,000
2008/05/26 2,150 2,155 2,110 2,125 735,000
2008/05/23 2,150 2,190 2,130 2,170 696,000
2008/05/22 2,105 2,145 2,080 2,145 923,000
2008/05/21 2,125 2,190 2,115 2,185 1,432,000
2008/05/20 2,100 2,160 2,080 2,125 907,000
2008/05/19 2,115 2,170 2,090 2,130 1,364,000
2008/05/16 2,105 2,185 2,045 2,075 2,204,000
2008/05/15 1,870 2,060 1,846 2,025 2,147,000
2008/05/14 1,899 1,944 1,846 1,862 1,660,000
2008/05/13 1,854 1,904 1,842 1,903 895,000
2008/05/12 1,806 1,848 1,806 1,836 807,000
2008/05/09 1,874 1,895 1,816 1,827 635,000
2008/05/08 1,788 1,865 1,787 1,844 1,089,000
2008/05/07 1,822 1,849 1,777 1,788 1,721,000
2008/05/02 1,849 1,869 1,816 1,851 530,000
2008/05/01 1,845 1,861 1,830 1,833 592,000
2008/04/30 1,814 1,868 1,803 1,844 965,000
2008/04/28 1,902 1,922 1,862 1,874 1,756,000
2008/04/25 1,780 1,830 1,776 1,782 1,350,000
2008/04/24 1,698 1,743 1,698 1,711 781,000
2008/04/23 1,758 1,758 1,723 1,728 637,000
2008/04/22 1,715 1,739 1,708 1,727 1,060,000
2008/04/21 1,754 1,754 1,691 1,706 568,000
2008/04/18 1,704 1,727 1,700 1,727 820,000
2008/04/17 1,715 1,732 1,661 1,674 1,241,000
2008/04/16 1,701 1,709 1,667 1,685 674,000
2008/04/15 1,680 1,693 1,660 1,671 909,000
2008/04/14 1,701 1,701 1,673 1,682 1,235,000
2008/04/11 1,708 1,725 1,680 1,710 961,000
2008/04/10 1,685 1,687 1,658 1,678 899,000
2008/04/09 1,680 1,702 1,675 1,684 958,000
2008/04/08 1,669 1,710 1,668 1,690 1,237,000
2008/04/07 1,679 1,692 1,659 1,687 912,000
2008/04/04 1,652 1,680 1,640 1,662 1,027,000
2008/04/03 1,625 1,653 1,610 1,648 1,160,000
2008/04/02 1,604 1,610 1,572 1,602 1,292,000
2008/04/01 1,560 1,565 1,533 1,550 1,334,000
2008/03/31 1,454 1,525 1,427 1,500 1,919,000
2008/03/28 1,468 1,468 1,441 1,459 1,676,000
2008/03/27 1,521 1,521 1,476 1,488 1,260,000
2008/03/26 1,511 1,537 1,509 1,536 753,000
2008/03/25 1,581 1,581 1,506 1,519 1,255,000
2008/03/24 1,612 1,612 1,551 1,551 794,000
2008/03/21 1,552 1,618 1,550 1,612 1,337,000
2008/03/19 1,532 1,577 1,513 1,548 1,671,000
2008/03/18 1,540 1,540 1,495 1,531 840,000
2008/03/17 1,578 1,595 1,500 1,523 1,031,000
2008/03/14 1,636 1,655 1,599 1,607 921,000
2008/03/13 1,641 1,686 1,603 1,606 888,000
2008/03/12 1,660 1,705 1,658 1,669 1,202,000
2008/03/11 1,593 1,638 1,593 1,630 1,142,000
2008/03/10 1,616 1,635 1,586 1,623 995,000
2008/03/07 1,637 1,701 1,629 1,652 1,206,000
2008/03/06 1,618 1,715 1,618 1,667 2,647,000
2008/03/05 1,541 1,647 1,497 1,647 4,306,000
2008/03/04 1,609 1,615 1,585 1,594 1,284,000
2008/03/03 1,655 1,672 1,623 1,645 1,281,000
2008/02/29 1,656 1,713 1,642 1,698 962,000
2008/02/28 1,672 1,686 1,647 1,675 947,000
2008/02/27 1,659 1,719 1,659 1,694 1,824,000
2008/02/26 1,766 1,774 1,712 1,714 808,000
2008/02/25 1,764 1,788 1,735 1,773 592,000
2008/02/22 1,745 1,752 1,714 1,741 837,000
2008/02/21 1,754 1,788 1,750 1,773 975,000
2008/02/20 1,776 1,782 1,734 1,743 812,000
2008/02/19 1,822 1,822 1,777 1,793 612,000
2008/02/18 1,830 1,830 1,783 1,792 734,000
2008/02/15 1,765 1,821 1,745 1,820 1,199,000
2008/02/14 1,836 1,837 1,708 1,795 2,763,000
2008/02/13 1,800 1,877 1,789 1,834 2,083,000
2008/02/12 1,919 1,950 1,900 1,940 748,000
2008/02/08 1,915 1,964 1,900 1,912 1,237,000
2008/02/07 1,871 1,876 1,823 1,855 974,000
2008/02/06 1,950 1,950 1,877 1,890 866,000
2008/02/05 1,950 1,991 1,936 1,969 1,138,000
2008/02/04 1,970 2,025 1,957 1,957 1,126,000
2008/02/01 1,998 2,045 1,960 1,996 717,000
2008/01/31 1,940 2,030 1,912 2,020 633,000
2008/01/30 1,917 1,965 1,880 1,940 910,000
2008/01/29 1,912 1,932 1,882 1,917 651,000
2008/01/28 1,912 1,978 1,912 1,942 812,000
2008/01/25 1,900 1,919 1,890 1,910 633,000
2008/01/24 1,882 1,949 1,862 1,881 878,000
2008/01/23 1,907 1,912 1,851 1,897 908,000
2008/01/22 1,957 1,972 1,879 1,906 868,000
2008/01/21 1,990 2,030 1,946 1,956 1,835,000
2008/01/18 1,955 2,035 1,913 2,020 1,830,000
2008/01/17 1,909 1,968 1,876 1,960 1,039,000
2008/01/16 1,949 1,955 1,907 1,908 1,288,000
2008/01/15 1,999 2,010 1,935 1,948 1,588,000
2008/01/11 2,040 2,045 2,005 2,005 702,000
2008/01/10 1,958 2,020 1,934 2,000 743,000
2008/01/09 1,924 1,975 1,916 1,958 792,000
2008/01/08 1,897 1,958 1,866 1,938 1,289,000
2008/01/07 1,901 1,922 1,860 1,896 670,000
2008/01/04 2,020 2,030 1,857 1,931 1,628,000

このページの先頭へ