2875 東洋水産(株) の時系列データ [2009年度]

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

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