2875 東洋水産(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,075	2,075	2,025	2,030	161,000	2,030
2007-12-27	2,070	2,090	2,065	2,075	343,000	2,075
2007-12-26	2,030	2,065	2,025	2,065	381,000	2,065
2007-12-25	2,090	2,090	2,025	2,030	276,000	2,030
2007-12-21	2,020	2,050	2,000	2,040	722,000	2,040
2007-12-20	2,055	2,090	2,020	2,020	629,000	2,020
2007-12-19	2,070	2,105	2,040	2,070	810,000	2,070
2007-12-18	1,996	2,085	1,984	2,065	862,000	2,065
2007-12-17	2,050	2,050	1,977	1,996	1,099,000	1,996
2007-12-14	2,060	2,080	2,030	2,060	1,102,000	2,060
2007-12-13	2,100	2,115	2,070	2,090	1,276,000	2,090
2007-12-12	2,085	2,165	2,085	2,155	1,404,000	2,155
2007-12-11	2,145	2,165	2,080	2,125	2,023,000	2,125
2007-12-10	1,998	2,065	1,984	2,065	1,333,000	2,065
2007-12-07	2,005	2,010	1,993	1,997	848,000	1,997
2007-12-06	2,020	2,045	1,967	1,973	1,371,000	1,973
2007-12-05	2,050	2,055	2,000	2,040	525,000	2,040
2007-12-04	2,070	2,070	2,025	2,055	562,000	2,055
2007-12-03	2,060	2,075	2,030	2,045	521,000	2,045
2007-11-30	2,035	2,090	2,020	2,085	575,000	2,085
2007-11-29	2,020	2,045	1,997	2,040	663,000	2,040
2007-11-28	2,005	2,030	1,993	2,030	462,000	2,030
2007-11-27	2,035	2,060	2,000	2,025	866,000	2,025
2007-11-26	1,985	2,075	1,985	2,045	997,000	2,045
2007-11-22	2,135	2,135	2,065	2,100	643,000	2,100
2007-11-21	2,105	2,145	2,100	2,130	667,000	2,130
2007-11-20	2,095	2,125	2,075	2,115	569,000	2,115
2007-11-19	2,105	2,130	2,090	2,115	497,000	2,115
2007-11-16	2,155	2,160	2,105	2,145	793,000	2,145
2007-11-15	2,100	2,170	2,100	2,150	730,000	2,150
2007-11-14	2,045	2,100	2,045	2,090	1,161,000	2,090
2007-11-13	2,075	2,105	2,055	2,080	559,000	2,080
2007-11-12	2,110	2,130	2,080	2,115	856,000	2,115
2007-11-09	2,150	2,165	2,110	2,125	992,000	2,125
2007-11-08	1,993	2,125	1,948	2,110	2,159,000	2,110
2007-11-07	1,897	1,991	1,824	1,987	1,515,000	1,987
2007-11-06	1,973	1,980	1,920	1,957	1,124,000	1,957
2007-11-05	2,010	2,050	1,960	1,992	493,000	1,992
2007-11-02	2,020	2,060	2,005	2,035	516,000	2,035
2007-11-01	1,998	2,050	1,990	2,025	615,000	2,025
2007-10-31	1,977	2,000	1,972	1,998	698,000	1,998
2007-10-30	1,959	1,974	1,929	1,947	880,000	1,947
2007-10-29	1,984	2,010	1,956	1,989	637,000	1,989
2007-10-26	2,005	2,015	1,980	1,986	476,000	1,986
2007-10-25	1,997	2,000	1,978	2,000	688,000	2,000
2007-10-24	1,970	2,030	1,970	2,005	1,176,000	2,005
2007-10-23	2,105	2,110	2,060	2,090	225,000	2,090
2007-10-22	2,135	2,140	2,085	2,105	357,000	2,105
2007-10-19	2,090	2,140	2,080	2,135	440,000	2,135
2007-10-18	2,120	2,150	2,090	2,150	501,000	2,150
2007-10-17	2,120	2,120	2,090	2,120	410,000	2,120
2007-10-16	2,110	2,140	2,090	2,125	356,000	2,125
2007-10-15	2,115	2,130	2,100	2,115	145,000	2,115
2007-10-12	2,130	2,135	2,110	2,110	252,000	2,110
2007-10-11	2,125	2,140	2,105	2,120	305,000	2,120
2007-10-10	2,120	2,130	2,065	2,105	151,000	2,105
2007-10-09	2,150	2,150	2,110	2,115	247,000	2,115
2007-10-05	2,145	2,165	2,140	2,150	323,000	2,150
2007-10-04	2,145	2,175	2,110	2,150	362,000	2,150
2007-10-03	2,165	2,190	2,145	2,180	630,000	2,180
2007-10-02	2,150	2,170	2,145	2,160	406,000	2,160
2007-10-01	2,150	2,175	2,140	2,170	430,000	2,170
2007-09-28	2,150	2,160	2,135	2,160	372,000	2,160
2007-09-27	2,150	2,175	2,125	2,150	493,000	2,150
2007-09-26	2,130	2,160	2,115	2,155	401,000	2,155
2007-09-25	2,235	2,235	2,125	2,135	483,000	2,135
2007-09-21	2,135	2,175	2,135	2,165	290,000	2,165
2007-09-20	2,125	2,175	2,125	2,170	306,000	2,170
2007-09-19	2,110	2,115	2,080	2,110	473,000	2,110
2007-09-18	2,070	2,085	2,025	2,040	549,000	2,040
2007-09-14	1,995	2,040	1,965	1,997	514,000	1,997
2007-09-13	2,025	2,045	2,000	2,025	323,000	2,025
2007-09-12	1,976	2,025	1,976	2,005	206,000	2,005
2007-09-11	1,999	2,020	1,961	1,994	408,000	1,994
2007-09-10	2,005	2,025	1,955	1,978	375,000	1,978
2007-09-07	1,996	2,045	1,985	2,045	687,000	2,045
2007-09-06	1,961	1,969	1,911	1,966	405,000	1,966
2007-09-05	2,045	2,045	1,973	1,988	921,000	1,988
2007-09-04	2,085	2,100	2,020	2,040	836,000	2,040
2007-09-03	2,100	2,110	2,070	2,080	491,000	2,080
2007-08-31	2,025	2,035	2,010	2,025	445,000	2,025
2007-08-30	2,015	2,015	1,980	1,995	358,000	1,995
2007-08-29	1,964	2,025	1,960	1,986	772,000	1,986
2007-08-28	1,998	1,998	1,945	1,971	687,000	1,971
2007-08-27	2,020	2,040	1,986	1,999	801,000	1,999
2007-08-24	1,997	2,040	1,990	2,030	667,000	2,030
2007-08-23	1,964	2,000	1,929	1,991	719,000	1,991
2007-08-22	1,951	2,015	1,951	1,977	1,050,000	1,977
2007-08-21	1,872	1,916	1,868	1,895	484,000	1,895
2007-08-20	1,885	1,885	1,828	1,846	698,000	1,846
2007-08-17	1,896	1,927	1,830	1,885	962,000	1,885
2007-08-16	1,925	1,959	1,886	1,909	858,000	1,909
2007-08-15	1,972	1,973	1,939	1,955	675,000	1,955
2007-08-14	1,972	1,972	1,915	1,942	897,000	1,942
2007-08-13	1,990	1,996	1,911	1,920	1,386,000	1,920
2007-08-10	1,752	1,914	1,701	1,871	1,979,000	1,871
2007-08-09	1,845	1,883	1,732	1,842	3,192,000	1,842
2007-08-08	1,881	1,927	1,828	1,875	1,007,000	1,875
2007-08-07	1,936	1,969	1,886	1,910	496,000	1,910
2007-08-06	1,911	1,954	1,910	1,938	319,000	1,938
2007-08-03	1,947	1,958	1,899	1,941	563,000	1,941
2007-08-02	1,997	2,010	1,946	1,977	837,000	1,977
2007-08-01	1,932	1,971	1,932	1,958	690,000	1,958
2007-07-31	1,944	1,967	1,935	1,962	442,000	1,962
2007-07-30	1,914	1,963	1,891	1,956	515,000	1,956
2007-07-27	1,945	1,960	1,894	1,944	495,000	1,944
2007-07-26	2,015	2,035	1,984	1,984	311,000	1,984
2007-07-25	2,000	2,010	1,961	1,998	467,000	1,998
2007-07-24	2,040	2,040	2,020	2,030	244,000	2,030
2007-07-23	2,075	2,075	2,015	2,050	535,000	2,050
2007-07-20	2,125	2,175	2,095	2,115	739,000	2,115
2007-07-19	2,090	2,110	2,050	2,055	355,000	2,055
2007-07-18	2,100	2,100	2,070	2,075	660,000	2,075
2007-07-17	2,075	2,095	2,070	2,080	467,000	2,080
2007-07-13	2,060	2,085	2,050	2,060	382,000	2,060
2007-07-12	2,075	2,085	2,045	2,055	445,000	2,055
2007-07-11	2,130	2,130	2,060	2,075	640,000	2,075
2007-07-10	2,130	2,155	2,130	2,140	419,000	2,140
2007-07-09	2,125	2,135	2,115	2,120	165,000	2,120
2007-07-06	2,170	2,190	2,115	2,140	706,000	2,140
2007-07-05	2,150	2,200	2,125	2,140	556,000	2,140
2007-07-04	2,165	2,165	2,120	2,135	944,000	2,135
2007-07-03	2,240	2,250	2,150	2,160	706,000	2,160
2007-07-02	2,190	2,240	2,185	2,200	542,000	2,200
2007-06-29	2,200	2,225	2,180	2,220	383,000	2,220
2007-06-28	2,220	2,235	2,200	2,210	224,000	2,210
2007-06-27	2,205	2,235	2,185	2,195	387,000	2,195
2007-06-26	2,165	2,200	2,160	2,200	354,000	2,200
2007-06-25	2,205	2,215	2,150	2,155	780,000	2,155
2007-06-22	2,235	2,245	2,150	2,195	1,037,000	2,195
2007-06-21	2,265	2,275	2,235	2,265	324,000	2,265
2007-06-20	2,265	2,310	2,255	2,300	485,000	2,300
2007-06-19	2,260	2,265	2,240	2,260	497,000	2,260
2007-06-18	2,260	2,285	2,220	2,285	1,082,000	2,285
2007-06-15	2,280	2,280	2,235	2,275	839,000	2,275
2007-06-14	2,295	2,315	2,285	2,310	428,000	2,310
2007-06-13	2,325	2,325	2,280	2,315	564,000	2,315
2007-06-12	2,320	2,350	2,310	2,320	891,000	2,320
2007-06-11	2,280	2,305	2,265	2,290	568,000	2,290
2007-06-08	2,310	2,325	2,300	2,320	902,000	2,320
2007-06-07	2,245	2,280	2,240	2,270	270,000	2,270
2007-06-06	2,235	2,265	2,205	2,235	744,000	2,235
2007-06-05	2,225	2,290	2,195	2,275	1,075,000	2,275
2007-06-04	2,360	2,370	2,315	2,340	714,000	2,340
2007-06-01	2,390	2,390	2,330	2,345	444,000	2,345
2007-05-31	2,265	2,310	2,260	2,310	513,000	2,310
2007-05-30	2,245	2,255	2,210	2,230	607,000	2,230
2007-05-29	2,205	2,255	2,200	2,250	464,000	2,250
2007-05-28	2,200	2,210	2,185	2,195	238,000	2,195
2007-05-25	2,230	2,230	2,185	2,195	329,000	2,195
2007-05-24	2,250	2,275	2,250	2,275	281,000	2,275
2007-05-23	2,230	2,275	2,225	2,270	288,000	2,270
2007-05-22	2,240	2,270	2,230	2,260	168,000	2,260
2007-05-21	2,215	2,255	2,215	2,230	481,000	2,230
2007-05-18	2,265	2,270	2,225	2,225	354,000	2,225
2007-05-17	2,305	2,320	2,225	2,240	477,000	2,240
2007-05-16	2,295	2,305	2,240	2,300	537,000	2,300
2007-05-15	2,345	2,395	2,295	2,295	333,000	2,295
2007-05-14	2,290	2,350	2,290	2,340	577,000	2,340
2007-05-11	2,295	2,320	2,265	2,280	305,000	2,280
2007-05-10	2,280	2,295	2,265	2,275	556,000	2,275
2007-05-09	2,280	2,335	2,270	2,320	344,000	2,320
2007-05-08	2,320	2,320	2,280	2,295	356,000	2,295
2007-05-07	2,325	2,345	2,310	2,345	482,000	2,345
2007-05-02	2,345	2,370	2,340	2,360	283,000	2,360
2007-05-01	2,365	2,375	2,345	2,355	360,000	2,355
2007-04-27	2,385	2,395	2,355	2,385	295,000	2,385
2007-04-26	2,370	2,405	2,365	2,405	562,000	2,405
2007-04-25	2,380	2,380	2,330	2,345	637,000	2,345
2007-04-24	2,370	2,375	2,350	2,370	303,000	2,370
2007-04-23	2,365	2,380	2,340	2,375	515,000	2,375
2007-04-20	2,340	2,375	2,335	2,365	246,000	2,365
2007-04-19	2,350	2,355	2,310	2,335	326,000	2,335
2007-04-18	2,370	2,390	2,360	2,390	302,000	2,390
2007-04-17	2,370	2,380	2,345	2,350	441,000	2,350
2007-04-16	2,375	2,400	2,370	2,395	851,000	2,395
2007-04-13	2,330	2,360	2,325	2,355	710,000	2,355
2007-04-12	2,315	2,315	2,285	2,305	256,000	2,305
2007-04-11	2,315	2,325	2,290	2,310	616,000	2,310
2007-04-10	2,285	2,325	2,260	2,320	651,000	2,320
2007-04-09	2,245	2,295	2,245	2,280	419,000	2,280
2007-04-06	2,250	2,285	2,245	2,250	458,000	2,250
2007-04-05	2,250	2,290	2,225	2,270	839,000	2,270
2007-04-04	2,300	2,325	2,280	2,290	1,004,000	2,290
2007-04-03	2,360	2,420	2,335	2,340	976,000	2,340
2007-04-02	2,305	2,335	2,280	2,280	449,000	2,280
2007-03-30	2,320	2,370	2,295	2,320	732,000	2,320
2007-03-29	2,300	2,310	2,270	2,295	640,000	2,295
2007-03-28	2,290	2,305	2,260	2,265	678,000	2,265
2007-03-27	2,295	2,330	2,250	2,270	995,000	2,270
2007-03-26	2,200	2,240	2,195	2,225	514,000	2,225
2007-03-23	2,205	2,225	2,190	2,200	574,000	2,200
2007-03-22	2,225	2,235	2,185	2,225	826,000	2,225
2007-03-20	2,200	2,240	2,165	2,175	959,000	2,175
2007-03-19	2,180	2,220	2,165	2,200	682,000	2,200
2007-03-16	2,160	2,230	2,160	2,220	564,000	2,220
2007-03-15	2,145	2,220	2,130	2,210	1,102,000	2,210
2007-03-14	2,085	2,205	2,080	2,145	2,994,000	2,145
2007-03-13	2,050	2,085	2,040	2,045	764,000	2,045
2007-03-12	2,050	2,140	2,045	2,070	1,045,000	2,070
2007-03-09	2,055	2,070	2,045	2,055	642,000	2,055
2007-03-08	2,065	2,095	2,035	2,070	609,000	2,070
2007-03-07	2,060	2,095	2,045	2,075	817,000	2,075
2007-03-06	2,030	2,055	2,015	2,055	645,000	2,055
2007-03-05	2,080	2,100	2,035	2,050	1,046,000	2,050
2007-03-02	2,145	2,170	2,130	2,145	665,000	2,145
2007-03-01	2,165	2,175	2,125	2,150	600,000	2,150
2007-02-28	2,130	2,185	2,095	2,175	867,000	2,175
2007-02-27	2,140	2,180	2,140	2,170	398,000	2,170
2007-02-26	2,145	2,160	2,130	2,135	601,000	2,135
2007-02-23	2,160	2,160	2,110	2,120	356,000	2,120
2007-02-22	2,200	2,200	2,145	2,150	618,000	2,150
2007-02-21	2,190	2,230	2,140	2,155	1,240,000	2,155
2007-02-20	2,115	2,175	2,080	2,170	986,000	2,170
2007-02-19	2,125	2,135	2,115	2,120	793,000	2,120
2007-02-16	2,045	2,085	2,040	2,085	745,000	2,085
2007-02-15	2,005	2,050	1,999	2,045	828,000	2,045
2007-02-14	1,971	1,996	1,962	1,988	921,000	1,988
2007-02-13	1,952	1,994	1,952	1,971	919,000	1,971
2007-02-09	1,984	1,998	1,966	1,966	650,000	1,966
2007-02-08	1,990	1,997	1,980	1,988	345,000	1,988
2007-02-07	1,989	2,005	1,974	1,991	518,000	1,991
2007-02-06	1,995	2,000	1,980	1,997	671,000	1,997
2007-02-05	1,950	2,015	1,947	1,995	1,443,000	1,995
2007-02-02	1,905	1,926	1,888	1,920	584,000	1,920
2007-02-01	1,881	1,904	1,873	1,904	357,000	1,904
2007-01-31	1,896	1,896	1,865	1,871	465,000	1,871
2007-01-30	1,904	1,904	1,887	1,895	173,000	1,895
2007-01-29	1,900	1,913	1,898	1,904	314,000	1,904
2007-01-26	1,884	1,888	1,860	1,884	170,000	1,884
2007-01-25	1,905	1,908	1,876	1,883	422,000	1,883
2007-01-24	1,877	1,892	1,877	1,883	266,000	1,883
2007-01-23	1,860	1,886	1,859	1,884	562,000	1,884
2007-01-22	1,897	1,897	1,872	1,873	536,000	1,873
2007-01-19	1,922	1,922	1,878	1,884	575,000	1,884
2007-01-18	1,918	1,920	1,896	1,913	543,000	1,913
2007-01-17	1,919	1,929	1,881	1,907	508,000	1,907
2007-01-16	1,910	1,917	1,894	1,898	274,000	1,898
2007-01-15	1,892	1,929	1,890	1,902	488,000	1,902
2007-01-12	1,857	1,887	1,857	1,871	610,000	1,871
2007-01-11	1,848	1,882	1,847	1,857	606,000	1,857
2007-01-10	1,905	1,915	1,870	1,881	471,000	1,881
2007-01-09	1,909	1,924	1,900	1,916	364,000	1,916
2007-01-05	1,925	1,941	1,908	1,915	381,000	1,915
2007-01-04	1,918	1,932	1,906	1,918	238,000	1,918

分割・併合履歴： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株