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
2009/12/30 2,145 2,150 2,135 2,135 285,000
2009/12/29 2,150 2,155 2,140 2,150 295,000
2009/12/28 2,150 2,160 2,140 2,145 393,000
2009/12/25 2,165 2,165 2,145 2,150 153,000
2009/12/24 2,170 2,170 2,140 2,155 694,000
2009/12/22 2,175 2,190 2,155 2,160 435,000
2009/12/21 2,170 2,200 2,165 2,185 477,000
2009/12/18 2,110 2,175 2,110 2,155 1,074,000
2009/12/17 2,135 2,135 2,120 2,125 422,000
2009/12/16 2,160 2,170 2,110 2,130 958,000
2009/12/15 2,170 2,175 2,150 2,160 363,000
2009/12/14 2,200 2,205 2,160 2,165 363,000
2009/12/11 2,210 2,210 2,160 2,195 603,000
2009/12/10 2,235 2,235 2,200 2,200 524,000
2009/12/09 2,235 2,260 2,230 2,240 489,000
2009/12/08 2,220 2,245 2,215 2,240 440,000
2009/12/07 2,225 2,230 2,205 2,210 614,000
2009/12/04 2,250 2,250 2,205 2,225 742,000
2009/12/03 2,255 2,260 2,220 2,235 1,233,000
2009/12/02 2,290 2,295 2,250 2,275 905,000
2009/12/01 2,315 2,340 2,275 2,325 1,048,000
2009/11/30 2,315 2,365 2,310 2,355 457,000
2009/11/27 2,320 2,360 2,300 2,310 261,000
2009/11/26 2,290 2,340 2,290 2,335 439,000
2009/11/25 2,370 2,375 2,325 2,330 464,000
2009/11/24 2,320 2,330 2,310 2,315 370,000
2009/11/20 2,350 2,350 2,315 2,335 370,000
2009/11/19 2,285 2,360 2,285 2,360 906,000
2009/11/18 2,305 2,305 2,265 2,285 608,000
2009/11/17 2,285 2,315 2,260 2,305 581,000
2009/11/16 2,300 2,320 2,290 2,300 250,000
2009/11/13 2,260 2,305 2,230 2,300 550,000
2009/11/12 2,275 2,290 2,250 2,290 400,000
2009/11/11 2,325 2,325 2,275 2,285 612,000
2009/11/10 2,330 2,335 2,315 2,325 392,000
2009/11/09 2,325 2,335 2,305 2,330 392,000
2009/11/06 2,330 2,340 2,310 2,325 487,000
2009/11/05 2,350 2,350 2,305 2,330 559,000
2009/11/04 2,375 2,380 2,325 2,350 614,000
2009/11/02 2,330 2,380 2,325 2,375 373,000
2009/10/30 2,445 2,445 2,365 2,375 554,000
2009/10/29 2,410 2,425 2,375 2,395 941,000
2009/10/28 2,490 2,510 2,460 2,470 877,000
2009/10/27 2,505 2,525 2,460 2,465 592,000
2009/10/26 2,525 2,560 2,525 2,530 434,000
2009/10/23 2,520 2,550 2,520 2,520 394,000
2009/10/22 2,480 2,515 2,465 2,505 715,000
2009/10/21 2,500 2,505 2,460 2,485 675,000
2009/10/20 2,490 2,520 2,490 2,510 609,000
2009/10/19 2,480 2,490 2,455 2,475 586,000
2009/10/16 2,435 2,465 2,425 2,440 808,000
2009/10/15 2,390 2,420 2,390 2,395 309,000
2009/10/14 2,350 2,400 2,340 2,385 476,000
2009/10/13 2,320 2,335 2,295 2,330 297,000
2009/10/09 2,350 2,350 2,300 2,315 444,000
2009/10/08 2,385 2,385 2,340 2,345 218,000
2009/10/07 2,385 2,390 2,325 2,360 324,000
2009/10/06 2,380 2,395 2,330 2,345 568,000
2009/10/05 2,355 2,430 2,345 2,405 576,000
2009/10/02 2,390 2,390 2,355 2,355 318,000
2009/10/01 2,435 2,440 2,400 2,410 257,000
2009/09/30 2,370 2,440 2,370 2,430 615,000
2009/09/29 2,390 2,390 2,350 2,360 439,000
2009/09/28 2,370 2,400 2,350 2,375 510,000
2009/09/25 2,390 2,410 2,360 2,390 527,000
2009/09/24 2,375 2,450 2,365 2,415 654,000
2009/09/18 2,350 2,405 2,340 2,375 894,000
2009/09/17 2,310 2,320 2,280 2,305 612,000
2009/09/16 2,335 2,355 2,295 2,320 496,000
2009/09/15 2,260 2,365 2,260 2,345 1,066,000
2009/09/14 2,260 2,280 2,235 2,255 769,000
2009/09/11 2,300 2,300 2,215 2,240 843,000
2009/09/10 2,255 2,310 2,235 2,305 600,000
2009/09/09 2,270 2,270 2,220 2,235 601,000
2009/09/08 2,275 2,275 2,225 2,260 718,000
2009/09/07 2,330 2,335 2,290 2,290 267,000
2009/09/04 2,370 2,385 2,300 2,315 411,000
2009/09/03 2,340 2,375 2,330 2,375 244,000
2009/09/02 2,335 2,355 2,295 2,335 403,000
2009/09/01 2,350 2,380 2,350 2,365 255,000
2009/08/31 2,390 2,415 2,355 2,370 384,000
2009/08/28 2,370 2,375 2,340 2,350 209,000
2009/08/27 2,390 2,390 2,335 2,360 324,000
2009/08/26 2,415 2,455 2,370 2,385 1,061,000
2009/08/25 2,430 2,440 2,395 2,405 459,000
2009/08/24 2,395 2,425 2,395 2,415 373,000
2009/08/21 2,390 2,440 2,385 2,390 437,000
2009/08/20 2,290 2,425 2,290 2,405 492,000
2009/08/19 2,345 2,345 2,310 2,310 316,000
2009/08/18 2,360 2,390 2,335 2,365 449,000
2009/08/17 2,415 2,415 2,375 2,375 533,000
2009/08/14 2,435 2,435 2,405 2,410 367,000
2009/08/13 2,410 2,450 2,410 2,440 565,000
2009/08/12 2,370 2,415 2,365 2,400 553,000
2009/08/11 2,345 2,385 2,340 2,385 414,000
2009/08/10 2,330 2,365 2,310 2,335 432,000
2009/08/07 2,360 2,360 2,310 2,340 500,000
2009/08/06 2,375 2,380 2,335 2,340 668,000
2009/08/05 2,430 2,445 2,370 2,375 726,000
2009/08/04 2,365 2,425 2,365 2,415 1,036,000
2009/08/03 2,350 2,400 2,340 2,390 808,000
2009/07/31 2,335 2,385 2,335 2,365 1,091,000
2009/07/30 2,230 2,380 2,195 2,335 2,459,000
2009/07/29 2,155 2,210 2,150 2,190 1,174,000
2009/07/28 2,130 2,170 2,120 2,145 726,000
2009/07/27 2,135 2,165 2,120 2,135 350,000
2009/07/24 2,145 2,145 2,105 2,120 462,000
2009/07/23 2,125 2,150 2,120 2,140 650,000
2009/07/22 2,140 2,155 2,125 2,140 697,000
2009/07/21 2,080 2,155 2,080 2,130 1,042,000
2009/07/17 2,060 2,100 2,040 2,080 716,000
2009/07/16 2,080 2,085 2,045 2,075 776,000
2009/07/15 2,070 2,085 2,040 2,075 484,000
2009/07/14 2,075 2,080 2,015 2,075 977,000
2009/07/13 2,050 2,110 2,050 2,080 1,609,000
2009/07/10 2,010 2,055 1,980 2,055 1,121,000
2009/07/09 2,040 2,060 1,984 1,996 1,474,000
2009/07/08 1,984 2,070 1,976 2,065 2,111,000
2009/07/07 1,951 1,976 1,951 1,968 749,000
2009/07/06 1,950 1,979 1,950 1,970 692,000
2009/07/03 1,950 1,957 1,936 1,957 527,000
2009/07/02 1,961 1,963 1,937 1,958 1,105,000
2009/07/01 1,987 1,997 1,972 1,978 869,000
2009/06/30 1,993 1,998 1,981 1,987 909,000
2009/06/29 1,990 2,005 1,980 1,986 1,264,000
2009/06/26 2,030 2,035 2,010 2,030 319,000
2009/06/25 2,020 2,035 2,005 2,035 484,000
2009/06/24 2,035 2,040 2,010 2,015 579,000
2009/06/23 2,050 2,065 2,020 2,030 435,000
2009/06/22 2,040 2,085 2,040 2,065 662,000
2009/06/19 2,090 2,090 2,015 2,035 806,000
2009/06/18 2,045 2,060 2,005 2,060 663,000
2009/06/17 2,005 2,065 1,990 2,040 828,000
2009/06/16 2,005 2,045 2,000 2,010 874,000
2009/06/15 1,980 2,020 1,952 2,015 1,513,000
2009/06/12 2,050 2,055 2,000 2,025 1,352,000
2009/06/11 2,095 2,095 2,050 2,070 710,000
2009/06/10 2,090 2,100 2,080 2,095 789,000
2009/06/09 2,105 2,140 2,100 2,130 454,000
2009/06/08 2,090 2,115 2,090 2,100 394,000
2009/06/05 2,105 2,120 2,080 2,085 452,000
2009/06/04 2,100 2,110 2,080 2,100 343,000
2009/06/03 2,100 2,135 2,100 2,115 370,000
2009/06/02 2,105 2,120 2,095 2,115 807,000
2009/06/01 2,080 2,145 2,080 2,125 532,000
2009/05/29 2,110 2,110 2,050 2,100 841,000
2009/05/28 2,115 2,130 2,105 2,115 670,000
2009/05/27 2,170 2,175 2,130 2,145 489,000
2009/05/26 2,155 2,180 2,150 2,165 520,000
2009/05/25 2,185 2,210 2,145 2,150 683,000
2009/05/22 2,140 2,190 2,120 2,165 749,000
2009/05/21 2,115 2,185 2,115 2,175 590,000
2009/05/20 2,195 2,200 2,140 2,150 597,000
2009/05/19 2,190 2,210 2,135 2,205 1,514,000
2009/05/18 2,115 2,170 2,110 2,170 1,632,000
2009/05/15 2,080 2,090 2,050 2,075 586,000
2009/05/14 2,040 2,065 2,035 2,040 744,000
2009/05/13 1,994 2,075 1,994 2,075 1,045,000
2009/05/12 1,993 2,020 1,990 2,000 574,000
2009/05/11 1,991 2,015 1,966 1,992 839,000
2009/05/08 1,906 1,984 1,870 1,981 1,737,000
2009/05/07 1,876 1,905 1,867 1,905 1,938,000
2009/05/01 1,920 1,923 1,841 1,865 1,367,000
2009/04/30 1,949 1,979 1,919 1,922 1,450,000
2009/04/28 1,973 1,991 1,941 1,947 802,000
2009/04/27 1,986 1,999 1,971 1,988 1,095,000
2009/04/24 2,005 2,010 1,984 2,000 844,000
2009/04/23 1,992 2,015 1,982 2,015 659,000
2009/04/22 2,020 2,025 1,986 2,010 534,000
2009/04/21 2,035 2,045 2,020 2,020 737,000
2009/04/20 2,080 2,090 2,050 2,055 538,000
2009/04/17 2,125 2,140 2,090 2,100 919,000
2009/04/16 2,095 2,130 2,055 2,115 1,048,000
2009/04/15 2,060 2,110 2,055 2,110 944,000
2009/04/14 2,035 2,060 2,020 2,055 691,000
2009/04/13 2,075 2,080 2,040 2,045 622,000
2009/04/10 2,095 2,105 2,055 2,070 594,000
2009/04/09 2,090 2,110 2,075 2,090 772,000
2009/04/08 2,070 2,100 2,055 2,085 1,130,000
2009/04/07 2,035 2,100 2,035 2,075 893,000
2009/04/06 2,080 2,085 2,010 2,025 1,032,000
2009/04/03 2,140 2,145 2,030 2,040 1,456,000
2009/04/02 2,195 2,195 2,125 2,155 1,339,000
2009/04/01 2,135 2,145 2,065 2,145 1,581,000
2009/03/31 2,100 2,125 2,025 2,025 1,207,000
2009/03/30 2,105 2,130 2,055 2,065 1,150,000
2009/03/27 2,105 2,145 2,085 2,085 853,000
2009/03/26 2,120 2,120 2,070 2,105 1,115,000
2009/03/25 2,055 2,135 2,035 2,120 1,855,000
2009/03/24 2,090 2,090 1,974 2,055 2,862,000
2009/03/23 2,150 2,185 2,125 2,155 1,196,000
2009/03/19 2,195 2,205 2,135 2,145 1,129,000
2009/03/18 2,265 2,270 2,180 2,210 1,214,000
2009/03/17 2,265 2,295 2,230 2,290 858,000
2009/03/16 2,220 2,265 2,170 2,205 1,874,000
2009/03/13 2,285 2,310 2,240 2,245 1,137,000
2009/03/12 2,305 2,345 2,250 2,295 1,092,000
2009/03/11 2,395 2,400 2,315 2,335 1,210,000
2009/03/10 2,420 2,470 2,415 2,450 772,000
2009/03/09 2,470 2,495 2,375 2,435 995,000
2009/03/06 2,445 2,530 2,440 2,455 1,040,000
2009/03/05 2,400 2,505 2,400 2,485 1,089,000
2009/03/04 2,290 2,425 2,280 2,400 993,000
2009/03/03 2,285 2,325 2,275 2,305 579,000
2009/03/02 2,285 2,325 2,275 2,325 593,000
2009/02/27 2,345 2,375 2,320 2,330 507,000
2009/02/26 2,305 2,400 2,305 2,350 628,000
2009/02/25 2,420 2,470 2,300 2,340 1,403,000
2009/02/24 2,335 2,410 2,330 2,400 1,081,000
2009/02/23 2,290 2,350 2,270 2,350 748,000
2009/02/20 2,315 2,345 2,305 2,315 770,000
2009/02/19 2,255 2,325 2,245 2,285 681,000
2009/02/18 2,290 2,295 2,240 2,240 377,000
2009/02/17 2,275 2,310 2,265 2,285 564,000
2009/02/16 2,305 2,330 2,270 2,320 455,000
2009/02/13 2,295 2,335 2,235 2,310 788,000
2009/02/12 2,245 2,300 2,220 2,255 683,000
2009/02/10 2,300 2,300 2,195 2,235 1,400,000
2009/02/09 2,390 2,410 2,265 2,285 1,303,000
2009/02/06 2,355 2,395 2,295 2,375 1,420,000
2009/02/05 2,415 2,445 2,355 2,370 1,100,000
2009/02/04 2,490 2,505 2,360 2,415 1,684,000
2009/02/03 2,595 2,610 2,515 2,520 1,005,000
2009/02/02 2,540 2,600 2,480 2,560 1,737,000
2009/01/30 2,395 2,440 2,375 2,395 965,000
2009/01/29 2,420 2,475 2,380 2,475 885,000
2009/01/28 2,505 2,530 2,415 2,420 545,000
2009/01/27 2,520 2,535 2,470 2,505 779,000
2009/01/26 2,500 2,525 2,425 2,460 790,000
2009/01/23 2,430 2,480 2,420 2,460 996,000
2009/01/22 2,325 2,420 2,305 2,420 1,136,000
2009/01/21 2,280 2,365 2,275 2,300 1,126,000
2009/01/20 2,315 2,320 2,265 2,285 426,000
2009/01/19 2,340 2,355 2,295 2,305 387,000
2009/01/16 2,345 2,345 2,280 2,335 384,000
2009/01/15 2,320 2,355 2,300 2,305 621,000
2009/01/14 2,385 2,400 2,310 2,315 652,000
2009/01/13 2,395 2,430 2,355 2,375 993,000
2009/01/09 2,400 2,415 2,355 2,380 1,110,000
2009/01/08 2,325 2,400 2,325 2,355 1,150,000
2009/01/07 2,330 2,360 2,285 2,300 1,500,000
2009/01/06 2,400 2,415 2,305 2,320 1,870,000
2009/01/05 2,585 2,585 2,410 2,420 888,000

このページの先頭へ