2875 東洋水産(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,861	1,874	1,853	1,865	187,000	1,865
2011-12-29	1,866	1,866	1,850	1,860	159,000	1,860
2011-12-28	1,882	1,882	1,860	1,862	155,000	1,862
2011-12-27	1,867	1,876	1,862	1,873	298,000	1,873
2011-12-26	1,908	1,913	1,886	1,895	219,000	1,895
2011-12-22	1,895	1,898	1,882	1,889	418,000	1,889
2011-12-21	1,878	1,883	1,865	1,875	621,000	1,875
2011-12-20	1,865	1,891	1,857	1,890	791,000	1,890
2011-12-19	1,847	1,869	1,842	1,863	368,000	1,863
2011-12-16	1,844	1,880	1,844	1,856	677,000	1,856
2011-12-15	1,864	1,864	1,842	1,852	509,000	1,852
2011-12-14	1,888	1,890	1,855	1,859	727,000	1,859
2011-12-13	1,924	1,925	1,897	1,907	659,000	1,907
2011-12-12	1,906	1,924	1,896	1,923	437,000	1,923
2011-12-09	1,866	1,886	1,866	1,881	474,000	1,881
2011-12-08	1,890	1,893	1,870	1,888	530,000	1,888
2011-12-07	1,903	1,914	1,874	1,913	507,000	1,913
2011-12-06	1,896	1,928	1,886	1,895	768,000	1,895
2011-12-05	1,920	1,932	1,898	1,906	504,000	1,906
2011-12-02	1,933	1,933	1,903	1,917	662,000	1,917
2011-12-01	1,902	1,915	1,888	1,900	793,000	1,900
2011-11-30	1,878	1,890	1,864	1,890	512,000	1,890
2011-11-29	1,848	1,877	1,836	1,877	614,000	1,877
2011-11-28	1,865	1,873	1,841	1,848	364,000	1,848
2011-11-25	1,878	1,886	1,850	1,863	457,000	1,863
2011-11-24	1,879	1,892	1,865	1,876	715,000	1,876
2011-11-22	1,868	1,908	1,849	1,865	698,000	1,865
2011-11-21	1,870	1,905	1,864	1,881	613,000	1,881
2011-11-18	1,880	1,900	1,873	1,879	598,000	1,879
2011-11-17	1,915	1,918	1,882	1,896	615,000	1,896
2011-11-16	1,938	1,946	1,929	1,940	341,000	1,940
2011-11-15	1,924	1,942	1,918	1,938	513,000	1,938
2011-11-14	1,945	1,945	1,915	1,918	527,000	1,918
2011-11-11	1,950	1,968	1,932	1,944	449,000	1,944
2011-11-10	1,944	1,976	1,929	1,950	828,000	1,950
2011-11-09	1,925	1,975	1,915	1,955	855,000	1,955
2011-11-08	1,912	1,946	1,912	1,925	495,000	1,925
2011-11-07	1,902	1,941	1,897	1,904	502,000	1,904
2011-11-04	1,951	1,966	1,921	1,941	507,000	1,941
2011-11-02	1,935	1,963	1,908	1,924	993,000	1,924
2011-11-01	2,001	2,002	1,951	1,970	1,041,000	1,970
2011-10-31	1,994	2,035	1,984	2,008	762,000	2,008
2011-10-28	1,976	1,999	1,970	1,983	879,000	1,983
2011-10-27	2,001	2,004	1,973	1,976	588,000	1,976
2011-10-26	2,045	2,045	2,009	2,009	321,000	2,009
2011-10-25	2,066	2,074	2,046	2,048	537,000	2,048
2011-10-24	2,044	2,061	2,039	2,058	548,000	2,058
2011-10-21	2,068	2,073	2,017	2,021	505,000	2,021
2011-10-20	2,092	2,093	2,060	2,067	600,000	2,067
2011-10-19	2,099	2,107	2,078	2,100	431,000	2,100
2011-10-18	2,090	2,119	2,087	2,094	560,000	2,094
2011-10-17	2,073	2,120	2,066	2,108	709,000	2,108
2011-10-14	2,075	2,086	2,055	2,073	641,000	2,073
2011-10-13	2,072	2,086	2,055	2,083	601,000	2,083
2011-10-12	2,048	2,075	2,046	2,060	741,000	2,060
2011-10-11	2,082	2,095	2,058	2,061	978,000	2,061
2011-10-07	2,137	2,137	2,090	2,094	762,000	2,094
2011-10-06	2,113	2,137	2,097	2,106	794,000	2,106
2011-10-05	2,136	2,142	2,105	2,111	760,000	2,111
2011-10-04	2,128	2,158	2,125	2,139	915,000	2,139
2011-10-03	2,118	2,150	2,113	2,143	790,000	2,143
2011-09-30	2,099	2,132	2,075	2,123	940,000	2,123
2011-09-29	2,067	2,095	2,067	2,088	1,020,000	2,088
2011-09-28	2,054	2,077	2,041	2,045	1,029,000	2,045
2011-09-27	2,050	2,056	2,031	2,055	758,000	2,055
2011-09-26	2,098	2,112	2,052	2,054	954,000	2,054
2011-09-22	2,111	2,119	2,094	2,094	647,000	2,094
2011-09-21	2,083	2,113	2,077	2,099	693,000	2,099
2011-09-20	2,058	2,088	2,057	2,073	550,000	2,073
2011-09-16	2,065	2,070	2,050	2,058	622,000	2,058
2011-09-15	2,031	2,070	2,027	2,064	692,000	2,064
2011-09-14	2,024	2,037	2,008	2,009	629,000	2,009
2011-09-13	2,034	2,039	2,010	2,035	543,000	2,035
2011-09-12	2,038	2,045	2,021	2,033	702,000	2,033
2011-09-09	2,035	2,072	2,027	2,067	892,000	2,067
2011-09-08	2,019	2,060	2,019	2,060	1,097,000	2,060
2011-09-07	2,011	2,019	1,992	2,015	918,000	2,015
2011-09-06	1,994	2,007	1,982	1,987	623,000	1,987
2011-09-05	1,999	2,005	1,984	1,995	425,000	1,995
2011-09-02	1,971	2,000	1,960	2,000	1,086,000	2,000
2011-09-01	2,020	2,032	1,995	2,001	1,038,000	2,001
2011-08-31	1,987	2,023	1,981	2,020	610,000	2,020
2011-08-30	1,994	1,999	1,977	1,987	446,000	1,987
2011-08-29	1,951	1,995	1,951	1,991	672,000	1,991
2011-08-26	1,973	1,991	1,960	1,965	401,000	1,965
2011-08-25	2,015	2,027	1,977	1,984	1,198,000	1,984
2011-08-24	2,000	2,020	1,993	2,012	1,095,000	2,012
2011-08-23	1,961	2,006	1,956	1,984	910,000	1,984
2011-08-22	1,970	1,970	1,933	1,946	483,000	1,946
2011-08-19	1,952	1,985	1,952	1,972	823,000	1,972
2011-08-18	1,967	1,977	1,930	1,976	978,000	1,976
2011-08-17	1,905	1,944	1,904	1,943	536,000	1,943
2011-08-16	1,916	1,930	1,904	1,919	444,000	1,919
2011-08-15	1,949	1,958	1,915	1,927	644,000	1,927
2011-08-12	1,966	1,972	1,900	1,921	1,420,000	1,921
2011-08-11	1,905	1,973	1,905	1,962	1,210,000	1,962
2011-08-10	1,900	1,931	1,888	1,907	1,063,000	1,907
2011-08-09	1,889	1,899	1,874	1,883	1,238,000	1,883
2011-08-08	1,899	1,917	1,886	1,894	894,000	1,894
2011-08-05	1,915	1,940	1,901	1,929	800,000	1,929
2011-08-04	1,932	1,974	1,932	1,952	775,000	1,952
2011-08-03	1,964	1,973	1,927	1,946	1,100,000	1,946
2011-08-02	1,920	1,997	1,917	1,990	1,997,000	1,990
2011-08-01	1,885	1,912	1,882	1,897	669,000	1,897
2011-07-29	1,868	1,912	1,858	1,906	2,127,000	1,906
2011-07-28	1,864	1,865	1,839	1,856	706,000	1,856
2011-07-27	1,843	1,846	1,835	1,845	1,047,000	1,845
2011-07-26	1,859	1,863	1,835	1,855	750,000	1,855
2011-07-25	1,860	1,863	1,851	1,855	373,000	1,855
2011-07-22	1,874	1,877	1,854	1,865	661,000	1,865
2011-07-21	1,870	1,875	1,859	1,865	387,000	1,865
2011-07-20	1,880	1,884	1,870	1,871	583,000	1,871
2011-07-19	1,913	1,914	1,876	1,878	848,000	1,878
2011-07-15	1,921	1,931	1,913	1,922	586,000	1,922
2011-07-14	1,931	1,932	1,915	1,921	668,000	1,921
2011-07-13	1,903	1,944	1,895	1,940	1,014,000	1,940
2011-07-12	1,870	1,905	1,870	1,905	717,000	1,905
2011-07-11	1,887	1,893	1,871	1,885	409,000	1,885
2011-07-08	1,921	1,921	1,881	1,887	895,000	1,887
2011-07-07	1,893	1,913	1,885	1,909	780,000	1,909
2011-07-06	1,910	1,910	1,878	1,902	700,000	1,902
2011-07-05	1,897	1,921	1,893	1,911	573,000	1,911
2011-07-04	1,926	1,930	1,897	1,908	459,000	1,908
2011-07-01	1,929	1,932	1,908	1,919	674,000	1,919
2011-06-30	1,895	1,908	1,887	1,900	551,000	1,900
2011-06-29	1,881	1,904	1,881	1,900	515,000	1,900
2011-06-28	1,894	1,904	1,873	1,878	542,000	1,878
2011-06-27	1,933	1,933	1,889	1,894	581,000	1,894
2011-06-24	1,907	1,941	1,907	1,937	614,000	1,937
2011-06-23	1,910	1,918	1,894	1,896	437,000	1,896
2011-06-22	1,878	1,922	1,878	1,915	597,000	1,915
2011-06-21	1,877	1,895	1,874	1,889	540,000	1,889
2011-06-20	1,867	1,897	1,863	1,889	445,000	1,889
2011-06-17	1,916	1,916	1,870	1,878	550,000	1,878
2011-06-16	1,933	1,936	1,903	1,905	533,000	1,905
2011-06-15	1,943	1,950	1,911	1,924	646,000	1,924
2011-06-14	1,940	1,956	1,928	1,949	331,000	1,949
2011-06-13	1,935	1,940	1,922	1,935	413,000	1,935
2011-06-10	1,947	1,958	1,936	1,954	758,000	1,954
2011-06-09	1,911	1,942	1,905	1,938	543,000	1,938
2011-06-08	1,906	1,916	1,892	1,909	861,000	1,909
2011-06-07	1,930	1,931	1,908	1,919	860,000	1,919
2011-06-06	1,934	1,956	1,932	1,942	1,204,000	1,942
2011-06-03	1,922	1,928	1,905	1,910	566,000	1,910
2011-06-02	1,882	1,930	1,882	1,921	974,000	1,921
2011-06-01	1,899	1,907	1,886	1,898	660,000	1,898
2011-05-31	1,875	1,910	1,872	1,904	1,062,000	1,904
2011-05-30	1,881	1,885	1,860	1,869	638,000	1,869
2011-05-27	1,833	1,899	1,830	1,873	1,248,000	1,873
2011-05-26	1,817	1,846	1,816	1,820	382,000	1,820
2011-05-25	1,821	1,822	1,801	1,810	492,000	1,810
2011-05-24	1,826	1,838	1,817	1,828	337,000	1,828
2011-05-23	1,827	1,837	1,810	1,825	350,000	1,825
2011-05-20	1,829	1,838	1,815	1,823	288,000	1,823
2011-05-19	1,836	1,850	1,824	1,828	382,000	1,828
2011-05-18	1,823	1,852	1,821	1,833	522,000	1,833
2011-05-17	1,825	1,835	1,802	1,818	485,000	1,818
2011-05-16	1,850	1,850	1,816	1,824	810,000	1,824
2011-05-13	1,850	1,867	1,815	1,864	1,170,000	1,864
2011-05-12	1,888	1,895	1,877	1,877	338,000	1,877
2011-05-11	1,890	1,908	1,880	1,890	785,000	1,890
2011-05-10	1,876	1,897	1,868	1,891	679,000	1,891
2011-05-09	1,875	1,891	1,863	1,867	482,000	1,867
2011-05-06	1,880	1,899	1,876	1,884	691,000	1,884
2011-05-02	1,863	1,878	1,848	1,872	461,000	1,872
2011-04-28	1,841	1,863	1,833	1,863	584,000	1,863
2011-04-27	1,804	1,829	1,797	1,815	618,000	1,815
2011-04-26	1,809	1,818	1,780	1,783	716,000	1,783
2011-04-25	1,818	1,820	1,791	1,794	579,000	1,794
2011-04-22	1,795	1,813	1,786	1,796	365,000	1,796
2011-04-21	1,824	1,825	1,803	1,815	292,000	1,815
2011-04-20	1,809	1,830	1,796	1,819	548,000	1,819
2011-04-19	1,810	1,814	1,789	1,803	724,000	1,803
2011-04-18	1,828	1,846	1,823	1,832	690,000	1,832
2011-04-15	1,834	1,848	1,828	1,840	589,000	1,840
2011-04-14	1,825	1,837	1,803	1,815	892,000	1,815
2011-04-13	1,843	1,857	1,824	1,843	611,000	1,843
2011-04-12	1,872	1,880	1,830	1,847	855,000	1,847
2011-04-11	1,861	1,896	1,853	1,890	630,000	1,890
2011-04-08	1,800	1,880	1,790	1,872	1,060,000	1,872
2011-04-07	1,797	1,811	1,792	1,794	608,000	1,794
2011-04-06	1,794	1,800	1,776	1,793	565,000	1,793
2011-04-05	1,800	1,809	1,785	1,794	579,000	1,794
2011-04-04	1,776	1,793	1,771	1,785	467,000	1,785
2011-04-01	1,821	1,821	1,773	1,773	677,000	1,773
2011-03-31	1,826	1,830	1,794	1,806	412,000	1,806
2011-03-30	1,788	1,818	1,781	1,818	700,000	1,818
2011-03-29	1,775	1,791	1,758	1,774	875,000	1,774
2011-03-28	1,790	1,813	1,783	1,794	582,000	1,794
2011-03-25	1,807	1,807	1,773	1,794	557,000	1,794
2011-03-24	1,804	1,820	1,778	1,790	650,000	1,790
2011-03-23	1,839	1,839	1,786	1,804	487,000	1,804
2011-03-22	1,781	1,819	1,773	1,817	675,000	1,817
2011-03-18	1,704	1,768	1,702	1,763	958,000	1,763
2011-03-17	1,694	1,732	1,660	1,713	1,723,000	1,713
2011-03-16	1,734	1,780	1,734	1,763	1,711,000	1,763
2011-03-15	1,812	1,813	1,614	1,717	2,202,000	1,717
2011-03-14	1,855	1,934	1,850	1,852	1,410,000	1,852
2011-03-11	1,861	1,864	1,851	1,852	829,000	1,852
2011-03-10	1,860	1,877	1,853	1,860	807,000	1,860
2011-03-09	1,850	1,865	1,850	1,863	640,000	1,863
2011-03-08	1,850	1,861	1,846	1,852	497,000	1,852
2011-03-07	1,853	1,856	1,847	1,854	465,000	1,854
2011-03-04	1,865	1,874	1,860	1,865	489,000	1,865
2011-03-03	1,850	1,858	1,847	1,850	344,000	1,850
2011-03-02	1,855	1,856	1,838	1,846	763,000	1,846
2011-03-01	1,858	1,873	1,851	1,867	662,000	1,867
2011-02-28	1,849	1,852	1,825	1,849	1,018,000	1,849
2011-02-25	1,840	1,857	1,838	1,855	627,000	1,855
2011-02-24	1,830	1,848	1,829	1,838	703,000	1,838
2011-02-23	1,836	1,853	1,829	1,834	767,000	1,834
2011-02-22	1,835	1,845	1,833	1,835	581,000	1,835
2011-02-21	1,834	1,845	1,831	1,840	689,000	1,840
2011-02-18	1,836	1,848	1,833	1,841	681,000	1,841
2011-02-17	1,838	1,847	1,832	1,847	755,000	1,847
2011-02-16	1,848	1,854	1,838	1,841	718,000	1,841
2011-02-15	1,830	1,845	1,822	1,838	849,000	1,838
2011-02-14	1,836	1,854	1,828	1,832	946,000	1,832
2011-02-10	1,807	1,836	1,804	1,835	998,000	1,835
2011-02-09	1,795	1,809	1,790	1,800	1,416,000	1,800
2011-02-08	1,799	1,799	1,735	1,793	2,339,000	1,793
2011-02-07	1,786	1,815	1,781	1,810	893,000	1,810
2011-02-04	1,771	1,785	1,760	1,782	1,324,000	1,782
2011-02-03	1,740	1,762	1,729	1,758	1,193,000	1,758
2011-02-02	1,790	1,790	1,728	1,731	1,616,000	1,731
2011-02-01	1,790	1,812	1,766	1,795	1,186,000	1,795
2011-01-31	1,803	1,807	1,750	1,751	1,093,000	1,751
2011-01-28	1,799	1,823	1,794	1,816	1,182,000	1,816
2011-01-27	1,814	1,825	1,784	1,799	1,171,000	1,799
2011-01-26	1,794	1,815	1,788	1,810	726,000	1,810
2011-01-25	1,815	1,815	1,788	1,795	936,000	1,795
2011-01-24	1,795	1,811	1,775	1,810	820,000	1,810
2011-01-21	1,819	1,823	1,786	1,795	1,033,000	1,795
2011-01-20	1,793	1,817	1,793	1,809	447,000	1,809
2011-01-19	1,791	1,814	1,791	1,808	576,000	1,808
2011-01-18	1,817	1,822	1,787	1,791	924,000	1,791
2011-01-17	1,821	1,826	1,811	1,816	410,000	1,816
2011-01-14	1,813	1,829	1,807	1,819	855,000	1,819
2011-01-13	1,816	1,820	1,792	1,802	974,000	1,802
2011-01-12	1,817	1,825	1,813	1,819	471,000	1,819
2011-01-11	1,823	1,834	1,811	1,816	590,000	1,816
2011-01-07	1,815	1,827	1,813	1,821	435,000	1,821
2011-01-06	1,825	1,834	1,814	1,817	401,000	1,817
2011-01-05	1,816	1,825	1,814	1,819	442,000	1,819
2011-01-04	1,814	1,821	1,807	1,811	322,000	1,811

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