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
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

このページの先頭へ