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 |
---|---|---|---|---|---|
2012/12/28 | 2,326 | 2,328 | 2,294 | 2,298 | 373,000 |
2012/12/27 | 2,333 | 2,343 | 2,324 | 2,336 | 274,000 |
2012/12/26 | 2,344 | 2,346 | 2,314 | 2,346 | 274,000 |
2012/12/25 | 2,367 | 2,375 | 2,322 | 2,322 | 319,000 |
2012/12/21 | 2,341 | 2,358 | 2,335 | 2,343 | 512,000 |
2012/12/20 | 2,330 | 2,338 | 2,316 | 2,327 | 337,000 |
2012/12/19 | 2,324 | 2,329 | 2,308 | 2,322 | 491,000 |
2012/12/18 | 2,338 | 2,346 | 2,316 | 2,331 | 538,000 |
2012/12/17 | 2,338 | 2,338 | 2,310 | 2,334 | 589,000 |
2012/12/14 | 2,292 | 2,325 | 2,286 | 2,288 | 690,000 |
2012/12/13 | 2,331 | 2,331 | 2,288 | 2,299 | 535,000 |
2012/12/12 | 2,334 | 2,341 | 2,308 | 2,313 | 582,000 |
2012/12/11 | 2,350 | 2,352 | 2,331 | 2,332 | 442,000 |
2012/12/10 | 2,374 | 2,375 | 2,338 | 2,349 | 790,000 |
2012/12/07 | 2,348 | 2,389 | 2,338 | 2,381 | 858,000 |
2012/12/06 | 2,269 | 2,341 | 2,264 | 2,340 | 1,094,000 |
2012/12/05 | 2,240 | 2,262 | 2,233 | 2,253 | 682,000 |
2012/12/04 | 2,273 | 2,275 | 2,248 | 2,252 | 559,000 |
2012/12/03 | 2,276 | 2,282 | 2,252 | 2,282 | 647,000 |
2012/11/30 | 2,274 | 2,278 | 2,244 | 2,260 | 853,000 |
2012/11/29 | 2,205 | 2,260 | 2,199 | 2,250 | 554,000 |
2012/11/28 | 2,216 | 2,227 | 2,200 | 2,200 | 434,000 |
2012/11/27 | 2,205 | 2,228 | 2,204 | 2,220 | 709,000 |
2012/11/26 | 2,211 | 2,220 | 2,181 | 2,201 | 543,000 |
2012/11/22 | 2,200 | 2,200 | 2,169 | 2,173 | 479,000 |
2012/11/21 | 2,188 | 2,190 | 2,169 | 2,178 | 473,000 |
2012/11/20 | 2,167 | 2,179 | 2,150 | 2,174 | 352,000 |
2012/11/19 | 2,158 | 2,165 | 2,145 | 2,157 | 487,000 |
2012/11/16 | 2,119 | 2,136 | 2,094 | 2,136 | 588,000 |
2012/11/15 | 2,149 | 2,149 | 2,116 | 2,126 | 347,000 |
2012/11/14 | 2,143 | 2,159 | 2,132 | 2,149 | 540,000 |
2012/11/13 | 2,149 | 2,160 | 2,129 | 2,138 | 685,000 |
2012/11/12 | 2,104 | 2,129 | 2,090 | 2,120 | 535,000 |
2012/11/09 | 2,100 | 2,125 | 2,096 | 2,103 | 733,000 |
2012/11/08 | 2,131 | 2,154 | 2,122 | 2,130 | 1,027,000 |
2012/11/07 | 2,191 | 2,197 | 2,142 | 2,175 | 941,000 |
2012/11/06 | 2,162 | 2,210 | 2,145 | 2,205 | 1,229,000 |
2012/11/05 | 2,167 | 2,200 | 2,143 | 2,145 | 738,000 |
2012/11/02 | 2,083 | 2,152 | 2,071 | 2,132 | 1,382,000 |
2012/11/01 | 2,029 | 2,062 | 2,017 | 2,060 | 871,000 |
2012/10/31 | 2,043 | 2,043 | 1,975 | 1,989 | 873,000 |
2012/10/30 | 2,049 | 2,056 | 2,018 | 2,020 | 806,000 |
2012/10/29 | 2,044 | 2,060 | 2,033 | 2,048 | 640,000 |
2012/10/26 | 2,056 | 2,062 | 2,035 | 2,040 | 316,000 |
2012/10/25 | 2,032 | 2,047 | 2,028 | 2,047 | 414,000 |
2012/10/24 | 2,011 | 2,038 | 2,011 | 2,028 | 324,000 |
2012/10/23 | 2,032 | 2,034 | 2,020 | 2,025 | 219,000 |
2012/10/22 | 2,011 | 2,042 | 2,010 | 2,026 | 326,000 |
2012/10/19 | 2,032 | 2,045 | 2,024 | 2,031 | 362,000 |
2012/10/18 | 2,047 | 2,052 | 2,038 | 2,048 | 398,000 |
2012/10/17 | 2,030 | 2,045 | 2,016 | 2,043 | 528,000 |
2012/10/16 | 2,017 | 2,036 | 2,010 | 2,036 | 627,000 |
2012/10/15 | 1,971 | 2,012 | 1,971 | 2,012 | 670,000 |
2012/10/12 | 1,950 | 1,991 | 1,948 | 1,985 | 718,000 |
2012/10/11 | 1,961 | 1,970 | 1,918 | 1,940 | 1,249,000 |
2012/10/10 | 1,975 | 1,986 | 1,968 | 1,975 | 1,015,000 |
2012/10/09 | 1,975 | 2,005 | 1,975 | 1,990 | 1,240,000 |
2012/10/05 | 1,980 | 1,988 | 1,972 | 1,977 | 615,000 |
2012/10/04 | 1,968 | 1,978 | 1,957 | 1,959 | 779,000 |
2012/10/03 | 1,973 | 1,984 | 1,954 | 1,967 | 883,000 |
2012/10/02 | 1,982 | 1,983 | 1,959 | 1,966 | 546,000 |
2012/10/01 | 1,970 | 1,973 | 1,947 | 1,966 | 669,000 |
2012/09/28 | 1,988 | 1,988 | 1,941 | 1,952 | 609,000 |
2012/09/27 | 1,930 | 1,955 | 1,925 | 1,954 | 464,000 |
2012/09/26 | 1,939 | 1,947 | 1,916 | 1,935 | 456,000 |
2012/09/25 | 1,911 | 1,949 | 1,911 | 1,949 | 468,000 |
2012/09/24 | 1,903 | 1,926 | 1,896 | 1,924 | 681,000 |
2012/09/21 | 1,889 | 1,921 | 1,889 | 1,912 | 514,000 |
2012/09/20 | 1,912 | 1,912 | 1,881 | 1,883 | 781,000 |
2012/09/19 | 1,931 | 1,940 | 1,913 | 1,913 | 662,000 |
2012/09/18 | 1,949 | 1,951 | 1,920 | 1,931 | 566,000 |
2012/09/14 | 1,943 | 1,943 | 1,900 | 1,913 | 643,000 |
2012/09/13 | 1,967 | 1,967 | 1,939 | 1,942 | 244,000 |
2012/09/12 | 1,946 | 1,968 | 1,934 | 1,967 | 546,000 |
2012/09/11 | 1,958 | 1,958 | 1,924 | 1,934 | 349,000 |
2012/09/10 | 1,950 | 1,971 | 1,944 | 1,958 | 627,000 |
2012/09/07 | 1,960 | 1,964 | 1,940 | 1,953 | 513,000 |
2012/09/06 | 1,914 | 1,967 | 1,909 | 1,965 | 852,000 |
2012/09/05 | 1,947 | 1,947 | 1,909 | 1,913 | 627,000 |
2012/09/04 | 1,939 | 1,949 | 1,926 | 1,946 | 444,000 |
2012/09/03 | 1,957 | 1,971 | 1,942 | 1,943 | 393,000 |
2012/08/31 | 1,941 | 1,952 | 1,936 | 1,942 | 495,000 |
2012/08/30 | 1,948 | 1,974 | 1,947 | 1,968 | 452,000 |
2012/08/29 | 1,968 | 1,976 | 1,959 | 1,967 | 417,000 |
2012/08/28 | 1,969 | 1,980 | 1,961 | 1,964 | 463,000 |
2012/08/27 | 1,999 | 2,006 | 1,959 | 1,963 | 422,000 |
2012/08/24 | 1,953 | 1,968 | 1,946 | 1,959 | 862,000 |
2012/08/23 | 1,921 | 1,951 | 1,921 | 1,950 | 428,000 |
2012/08/22 | 1,933 | 1,942 | 1,918 | 1,942 | 364,000 |
2012/08/21 | 1,954 | 1,963 | 1,944 | 1,953 | 313,000 |
2012/08/20 | 1,947 | 1,964 | 1,945 | 1,957 | 290,000 |
2012/08/17 | 1,962 | 1,971 | 1,939 | 1,946 | 427,000 |
2012/08/16 | 1,965 | 1,984 | 1,946 | 1,961 | 824,000 |
2012/08/15 | 1,931 | 1,946 | 1,919 | 1,925 | 497,000 |
2012/08/14 | 1,929 | 1,941 | 1,916 | 1,936 | 453,000 |
2012/08/13 | 1,885 | 1,921 | 1,881 | 1,915 | 575,000 |
2012/08/10 | 1,882 | 1,904 | 1,880 | 1,884 | 545,000 |
2012/08/09 | 1,866 | 1,884 | 1,852 | 1,882 | 911,000 |
2012/08/08 | 1,901 | 1,910 | 1,859 | 1,873 | 1,323,000 |
2012/08/07 | 1,885 | 1,905 | 1,885 | 1,900 | 490,000 |
2012/08/06 | 1,874 | 1,890 | 1,862 | 1,885 | 451,000 |
2012/08/03 | 1,861 | 1,878 | 1,856 | 1,870 | 688,000 |
2012/08/02 | 1,894 | 1,916 | 1,877 | 1,890 | 961,000 |
2012/08/01 | 1,858 | 1,887 | 1,847 | 1,871 | 1,264,000 |
2012/07/31 | 1,935 | 1,935 | 1,881 | 1,883 | 663,000 |
2012/07/30 | 1,921 | 1,941 | 1,915 | 1,935 | 400,000 |
2012/07/27 | 1,958 | 1,970 | 1,930 | 1,934 | 455,000 |
2012/07/26 | 1,947 | 1,964 | 1,922 | 1,946 | 484,000 |
2012/07/25 | 1,945 | 1,961 | 1,938 | 1,948 | 556,000 |
2012/07/24 | 1,968 | 1,969 | 1,946 | 1,959 | 555,000 |
2012/07/23 | 1,966 | 1,993 | 1,958 | 1,968 | 665,000 |
2012/07/20 | 1,956 | 1,991 | 1,941 | 1,967 | 1,289,000 |
2012/07/19 | 2,020 | 2,023 | 1,960 | 1,966 | 894,000 |
2012/07/18 | 2,056 | 2,062 | 1,998 | 2,005 | 1,081,000 |
2012/07/17 | 2,084 | 2,093 | 2,071 | 2,079 | 409,000 |
2012/07/13 | 2,095 | 2,099 | 2,071 | 2,074 | 442,000 |
2012/07/12 | 2,108 | 2,135 | 2,095 | 2,095 | 751,000 |
2012/07/11 | 2,095 | 2,112 | 2,091 | 2,100 | 529,000 |
2012/07/10 | 2,119 | 2,119 | 2,084 | 2,084 | 509,000 |
2012/07/09 | 2,076 | 2,099 | 2,072 | 2,082 | 350,000 |
2012/07/06 | 2,088 | 2,104 | 2,056 | 2,063 | 866,000 |
2012/07/05 | 2,098 | 2,116 | 2,083 | 2,094 | 641,000 |
2012/07/04 | 2,132 | 2,133 | 2,096 | 2,121 | 783,000 |
2012/07/03 | 2,129 | 2,146 | 2,124 | 2,143 | 823,000 |
2012/07/02 | 2,129 | 2,139 | 2,102 | 2,109 | 417,000 |
2012/06/29 | 2,127 | 2,130 | 2,100 | 2,127 | 1,074,000 |
2012/06/28 | 2,100 | 2,139 | 2,100 | 2,129 | 998,000 |
2012/06/27 | 2,081 | 2,091 | 2,065 | 2,091 | 578,000 |
2012/06/26 | 2,081 | 2,094 | 2,065 | 2,073 | 670,000 |
2012/06/25 | 2,100 | 2,105 | 2,084 | 2,084 | 619,000 |
2012/06/22 | 2,108 | 2,113 | 2,080 | 2,087 | 491,000 |
2012/06/21 | 2,090 | 2,109 | 2,090 | 2,104 | 523,000 |
2012/06/20 | 2,074 | 2,113 | 2,064 | 2,111 | 505,000 |
2012/06/19 | 2,089 | 2,106 | 2,074 | 2,079 | 479,000 |
2012/06/18 | 2,097 | 2,107 | 2,089 | 2,096 | 261,000 |
2012/06/15 | 2,108 | 2,115 | 2,094 | 2,095 | 452,000 |
2012/06/14 | 2,120 | 2,126 | 2,095 | 2,101 | 539,000 |
2012/06/13 | 2,093 | 2,133 | 2,092 | 2,119 | 701,000 |
2012/06/12 | 2,069 | 2,105 | 2,060 | 2,100 | 1,010,000 |
2012/06/11 | 2,091 | 2,097 | 2,059 | 2,069 | 417,000 |
2012/06/08 | 2,067 | 2,074 | 2,054 | 2,074 | 648,000 |
2012/06/07 | 2,023 | 2,063 | 2,013 | 2,062 | 555,000 |
2012/06/06 | 2,040 | 2,046 | 1,989 | 2,010 | 604,000 |
2012/06/05 | 1,990 | 2,009 | 1,981 | 2,009 | 467,000 |
2012/06/04 | 1,958 | 2,005 | 1,956 | 2,005 | 538,000 |
2012/06/01 | 1,975 | 1,989 | 1,967 | 1,985 | 484,000 |
2012/05/31 | 1,998 | 2,010 | 1,981 | 2,005 | 476,000 |
2012/05/30 | 2,008 | 2,023 | 1,990 | 2,017 | 661,000 |
2012/05/29 | 2,023 | 2,031 | 1,989 | 2,007 | 726,000 |
2012/05/28 | 2,007 | 2,015 | 1,977 | 1,991 | 559,000 |
2012/05/25 | 1,990 | 2,019 | 1,976 | 2,006 | 623,000 |
2012/05/24 | 1,988 | 2,001 | 1,976 | 1,990 | 630,000 |
2012/05/23 | 2,003 | 2,006 | 1,983 | 1,988 | 589,000 |
2012/05/22 | 1,969 | 1,992 | 1,959 | 1,991 | 786,000 |
2012/05/21 | 1,966 | 1,969 | 1,949 | 1,961 | 574,000 |
2012/05/18 | 1,941 | 1,984 | 1,941 | 1,966 | 702,000 |
2012/05/17 | 1,973 | 2,002 | 1,958 | 1,978 | 694,000 |
2012/05/16 | 2,034 | 2,036 | 2,006 | 2,022 | 659,000 |
2012/05/15 | 1,975 | 2,022 | 1,972 | 2,022 | 1,112,000 |
2012/05/14 | 2,032 | 2,047 | 1,969 | 1,971 | 1,166,000 |
2012/05/11 | 2,076 | 2,090 | 2,030 | 2,032 | 831,000 |
2012/05/10 | 2,103 | 2,117 | 2,054 | 2,075 | 494,000 |
2012/05/09 | 2,072 | 2,082 | 2,053 | 2,065 | 517,000 |
2012/05/08 | 2,088 | 2,100 | 2,072 | 2,089 | 485,000 |
2012/05/07 | 2,042 | 2,088 | 2,042 | 2,066 | 512,000 |
2012/05/02 | 2,084 | 2,094 | 2,068 | 2,080 | 387,000 |
2012/05/01 | 2,067 | 2,077 | 2,040 | 2,060 | 569,000 |
2012/04/27 | 2,072 | 2,085 | 2,046 | 2,050 | 753,000 |
2012/04/26 | 2,097 | 2,120 | 2,096 | 2,100 | 470,000 |
2012/04/25 | 2,106 | 2,117 | 2,087 | 2,100 | 464,000 |
2012/04/24 | 2,078 | 2,106 | 2,075 | 2,097 | 332,000 |
2012/04/23 | 2,097 | 2,111 | 2,084 | 2,092 | 265,000 |
2012/04/20 | 2,081 | 2,101 | 2,080 | 2,087 | 315,000 |
2012/04/19 | 2,101 | 2,109 | 2,084 | 2,100 | 421,000 |
2012/04/18 | 2,134 | 2,146 | 2,107 | 2,126 | 729,000 |
2012/04/17 | 2,112 | 2,138 | 2,096 | 2,133 | 850,000 |
2012/04/16 | 2,100 | 2,115 | 2,096 | 2,099 | 743,000 |
2012/04/13 | 2,100 | 2,117 | 2,089 | 2,108 | 903,000 |
2012/04/12 | 2,099 | 2,128 | 2,090 | 2,095 | 678,000 |
2012/04/11 | 2,096 | 2,112 | 2,087 | 2,099 | 701,000 |
2012/04/10 | 2,091 | 2,111 | 2,076 | 2,100 | 389,000 |
2012/04/09 | 2,066 | 2,101 | 2,064 | 2,091 | 313,000 |
2012/04/06 | 2,045 | 2,092 | 2,041 | 2,083 | 437,000 |
2012/04/05 | 2,095 | 2,095 | 2,056 | 2,063 | 435,000 |
2012/04/04 | 2,118 | 2,118 | 2,082 | 2,104 | 670,000 |
2012/04/03 | 2,150 | 2,150 | 2,127 | 2,129 | 313,000 |
2012/04/02 | 2,148 | 2,153 | 2,121 | 2,136 | 661,000 |
2012/03/30 | 2,132 | 2,152 | 2,125 | 2,149 | 386,000 |
2012/03/29 | 2,127 | 2,164 | 2,127 | 2,149 | 611,000 |
2012/03/28 | 2,153 | 2,155 | 2,105 | 2,126 | 533,000 |
2012/03/27 | 2,128 | 2,156 | 2,127 | 2,150 | 699,000 |
2012/03/26 | 2,113 | 2,126 | 2,101 | 2,107 | 500,000 |
2012/03/23 | 2,128 | 2,137 | 2,116 | 2,117 | 638,000 |
2012/03/22 | 2,086 | 2,101 | 2,084 | 2,090 | 524,000 |
2012/03/21 | 2,100 | 2,101 | 2,086 | 2,096 | 611,000 |
2012/03/19 | 2,089 | 2,104 | 2,081 | 2,099 | 416,000 |
2012/03/16 | 2,097 | 2,106 | 2,070 | 2,075 | 665,000 |
2012/03/15 | 2,095 | 2,134 | 2,087 | 2,092 | 961,000 |
2012/03/14 | 2,082 | 2,093 | 2,071 | 2,077 | 650,000 |
2012/03/13 | 2,084 | 2,091 | 2,059 | 2,063 | 623,000 |
2012/03/12 | 2,097 | 2,102 | 2,077 | 2,083 | 590,000 |
2012/03/09 | 2,094 | 2,109 | 2,090 | 2,096 | 643,000 |
2012/03/08 | 2,095 | 2,095 | 2,074 | 2,083 | 641,000 |
2012/03/07 | 2,077 | 2,100 | 2,065 | 2,094 | 722,000 |
2012/03/06 | 2,072 | 2,088 | 2,060 | 2,076 | 1,022,000 |
2012/03/05 | 2,119 | 2,119 | 2,046 | 2,072 | 1,305,000 |
2012/03/02 | 2,104 | 2,148 | 2,091 | 2,143 | 1,274,000 |
2012/03/01 | 2,088 | 2,088 | 2,064 | 2,087 | 933,000 |
2012/02/29 | 2,077 | 2,114 | 2,065 | 2,087 | 1,214,000 |
2012/02/28 | 2,011 | 2,038 | 2,002 | 2,037 | 805,000 |
2012/02/27 | 1,989 | 2,006 | 1,979 | 2,006 | 514,000 |
2012/02/24 | 2,028 | 2,028 | 1,982 | 1,985 | 514,000 |
2012/02/23 | 2,013 | 2,022 | 1,996 | 2,022 | 472,000 |
2012/02/22 | 2,000 | 2,024 | 1,999 | 2,013 | 502,000 |
2012/02/21 | 1,957 | 1,994 | 1,956 | 1,986 | 809,000 |
2012/02/20 | 1,984 | 1,984 | 1,959 | 1,960 | 362,000 |
2012/02/17 | 1,977 | 1,987 | 1,955 | 1,970 | 609,000 |
2012/02/16 | 1,985 | 1,990 | 1,962 | 1,975 | 428,000 |
2012/02/15 | 1,988 | 1,994 | 1,969 | 1,984 | 493,000 |
2012/02/14 | 1,971 | 1,992 | 1,948 | 1,987 | 540,000 |
2012/02/13 | 1,978 | 1,994 | 1,970 | 1,983 | 537,000 |
2012/02/10 | 1,961 | 2,000 | 1,957 | 1,991 | 973,000 |
2012/02/09 | 1,903 | 1,963 | 1,900 | 1,955 | 1,275,000 |
2012/02/08 | 1,907 | 1,915 | 1,886 | 1,892 | 718,000 |
2012/02/07 | 1,911 | 1,925 | 1,896 | 1,915 | 443,000 |
2012/02/06 | 1,936 | 1,947 | 1,903 | 1,913 | 737,000 |
2012/02/03 | 1,926 | 1,947 | 1,926 | 1,933 | 549,000 |
2012/02/02 | 1,960 | 1,960 | 1,926 | 1,935 | 774,000 |
2012/02/01 | 1,888 | 1,975 | 1,882 | 1,969 | 1,605,000 |
2012/01/31 | 1,858 | 1,877 | 1,854 | 1,877 | 702,000 |
2012/01/30 | 1,846 | 1,867 | 1,843 | 1,865 | 775,000 |
2012/01/27 | 1,825 | 1,839 | 1,825 | 1,829 | 1,057,000 |
2012/01/26 | 1,860 | 1,866 | 1,839 | 1,844 | 549,000 |
2012/01/25 | 1,870 | 1,875 | 1,856 | 1,871 | 333,000 |
2012/01/24 | 1,856 | 1,868 | 1,844 | 1,863 | 378,000 |
2012/01/23 | 1,861 | 1,885 | 1,852 | 1,857 | 388,000 |
2012/01/20 | 1,876 | 1,879 | 1,854 | 1,872 | 564,000 |
2012/01/19 | 1,899 | 1,899 | 1,857 | 1,866 | 663,000 |
2012/01/18 | 1,879 | 1,879 | 1,856 | 1,876 | 658,000 |
2012/01/17 | 1,888 | 1,891 | 1,869 | 1,876 | 278,000 |
2012/01/16 | 1,878 | 1,887 | 1,862 | 1,879 | 624,000 |
2012/01/13 | 1,860 | 1,877 | 1,860 | 1,877 | 426,000 |
2012/01/12 | 1,859 | 1,864 | 1,855 | 1,860 | 454,000 |
2012/01/11 | 1,862 | 1,878 | 1,862 | 1,878 | 443,000 |
2012/01/10 | 1,831 | 1,858 | 1,830 | 1,857 | 595,000 |
2012/01/06 | 1,832 | 1,840 | 1,820 | 1,831 | 434,000 |
2012/01/05 | 1,864 | 1,864 | 1,819 | 1,831 | 810,000 |
2012/01/04 | 1,877 | 1,894 | 1,855 | 1,860 | 634,000 |