2875 東洋水産(株) の時系列データ [2008年度]

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

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