2875 東洋水産(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,326	2,328	2,294	2,298	373,000	2,298
2012-12-27	2,333	2,343	2,324	2,336	274,000	2,336
2012-12-26	2,344	2,346	2,314	2,346	274,000	2,346
2012-12-25	2,367	2,375	2,322	2,322	319,000	2,322
2012-12-21	2,341	2,358	2,335	2,343	512,000	2,343
2012-12-20	2,330	2,338	2,316	2,327	337,000	2,327
2012-12-19	2,324	2,329	2,308	2,322	491,000	2,322
2012-12-18	2,338	2,346	2,316	2,331	538,000	2,331
2012-12-17	2,338	2,338	2,310	2,334	589,000	2,334
2012-12-14	2,292	2,325	2,286	2,288	690,000	2,288
2012-12-13	2,331	2,331	2,288	2,299	535,000	2,299
2012-12-12	2,334	2,341	2,308	2,313	582,000	2,313
2012-12-11	2,350	2,352	2,331	2,332	442,000	2,332
2012-12-10	2,374	2,375	2,338	2,349	790,000	2,349
2012-12-07	2,348	2,389	2,338	2,381	858,000	2,381
2012-12-06	2,269	2,341	2,264	2,340	1,094,000	2,340
2012-12-05	2,240	2,262	2,233	2,253	682,000	2,253
2012-12-04	2,273	2,275	2,248	2,252	559,000	2,252
2012-12-03	2,276	2,282	2,252	2,282	647,000	2,282
2012-11-30	2,274	2,278	2,244	2,260	853,000	2,260
2012-11-29	2,205	2,260	2,199	2,250	554,000	2,250
2012-11-28	2,216	2,227	2,200	2,200	434,000	2,200
2012-11-27	2,205	2,228	2,204	2,220	709,000	2,220
2012-11-26	2,211	2,220	2,181	2,201	543,000	2,201
2012-11-22	2,200	2,200	2,169	2,173	479,000	2,173
2012-11-21	2,188	2,190	2,169	2,178	473,000	2,178
2012-11-20	2,167	2,179	2,150	2,174	352,000	2,174
2012-11-19	2,158	2,165	2,145	2,157	487,000	2,157
2012-11-16	2,119	2,136	2,094	2,136	588,000	2,136
2012-11-15	2,149	2,149	2,116	2,126	347,000	2,126
2012-11-14	2,143	2,159	2,132	2,149	540,000	2,149
2012-11-13	2,149	2,160	2,129	2,138	685,000	2,138
2012-11-12	2,104	2,129	2,090	2,120	535,000	2,120
2012-11-09	2,100	2,125	2,096	2,103	733,000	2,103
2012-11-08	2,131	2,154	2,122	2,130	1,027,000	2,130
2012-11-07	2,191	2,197	2,142	2,175	941,000	2,175
2012-11-06	2,162	2,210	2,145	2,205	1,229,000	2,205
2012-11-05	2,167	2,200	2,143	2,145	738,000	2,145
2012-11-02	2,083	2,152	2,071	2,132	1,382,000	2,132
2012-11-01	2,029	2,062	2,017	2,060	871,000	2,060
2012-10-31	2,043	2,043	1,975	1,989	873,000	1,989
2012-10-30	2,049	2,056	2,018	2,020	806,000	2,020
2012-10-29	2,044	2,060	2,033	2,048	640,000	2,048
2012-10-26	2,056	2,062	2,035	2,040	316,000	2,040
2012-10-25	2,032	2,047	2,028	2,047	414,000	2,047
2012-10-24	2,011	2,038	2,011	2,028	324,000	2,028
2012-10-23	2,032	2,034	2,020	2,025	219,000	2,025
2012-10-22	2,011	2,042	2,010	2,026	326,000	2,026
2012-10-19	2,032	2,045	2,024	2,031	362,000	2,031
2012-10-18	2,047	2,052	2,038	2,048	398,000	2,048
2012-10-17	2,030	2,045	2,016	2,043	528,000	2,043
2012-10-16	2,017	2,036	2,010	2,036	627,000	2,036
2012-10-15	1,971	2,012	1,971	2,012	670,000	2,012
2012-10-12	1,950	1,991	1,948	1,985	718,000	1,985
2012-10-11	1,961	1,970	1,918	1,940	1,249,000	1,940
2012-10-10	1,975	1,986	1,968	1,975	1,015,000	1,975
2012-10-09	1,975	2,005	1,975	1,990	1,240,000	1,990
2012-10-05	1,980	1,988	1,972	1,977	615,000	1,977
2012-10-04	1,968	1,978	1,957	1,959	779,000	1,959
2012-10-03	1,973	1,984	1,954	1,967	883,000	1,967
2012-10-02	1,982	1,983	1,959	1,966	546,000	1,966
2012-10-01	1,970	1,973	1,947	1,966	669,000	1,966
2012-09-28	1,988	1,988	1,941	1,952	609,000	1,952
2012-09-27	1,930	1,955	1,925	1,954	464,000	1,954
2012-09-26	1,939	1,947	1,916	1,935	456,000	1,935
2012-09-25	1,911	1,949	1,911	1,949	468,000	1,949
2012-09-24	1,903	1,926	1,896	1,924	681,000	1,924
2012-09-21	1,889	1,921	1,889	1,912	514,000	1,912
2012-09-20	1,912	1,912	1,881	1,883	781,000	1,883
2012-09-19	1,931	1,940	1,913	1,913	662,000	1,913
2012-09-18	1,949	1,951	1,920	1,931	566,000	1,931
2012-09-14	1,943	1,943	1,900	1,913	643,000	1,913
2012-09-13	1,967	1,967	1,939	1,942	244,000	1,942
2012-09-12	1,946	1,968	1,934	1,967	546,000	1,967
2012-09-11	1,958	1,958	1,924	1,934	349,000	1,934
2012-09-10	1,950	1,971	1,944	1,958	627,000	1,958
2012-09-07	1,960	1,964	1,940	1,953	513,000	1,953
2012-09-06	1,914	1,967	1,909	1,965	852,000	1,965
2012-09-05	1,947	1,947	1,909	1,913	627,000	1,913
2012-09-04	1,939	1,949	1,926	1,946	444,000	1,946
2012-09-03	1,957	1,971	1,942	1,943	393,000	1,943
2012-08-31	1,941	1,952	1,936	1,942	495,000	1,942
2012-08-30	1,948	1,974	1,947	1,968	452,000	1,968
2012-08-29	1,968	1,976	1,959	1,967	417,000	1,967
2012-08-28	1,969	1,980	1,961	1,964	463,000	1,964
2012-08-27	1,999	2,006	1,959	1,963	422,000	1,963
2012-08-24	1,953	1,968	1,946	1,959	862,000	1,959
2012-08-23	1,921	1,951	1,921	1,950	428,000	1,950
2012-08-22	1,933	1,942	1,918	1,942	364,000	1,942
2012-08-21	1,954	1,963	1,944	1,953	313,000	1,953
2012-08-20	1,947	1,964	1,945	1,957	290,000	1,957
2012-08-17	1,962	1,971	1,939	1,946	427,000	1,946
2012-08-16	1,965	1,984	1,946	1,961	824,000	1,961
2012-08-15	1,931	1,946	1,919	1,925	497,000	1,925
2012-08-14	1,929	1,941	1,916	1,936	453,000	1,936
2012-08-13	1,885	1,921	1,881	1,915	575,000	1,915
2012-08-10	1,882	1,904	1,880	1,884	545,000	1,884
2012-08-09	1,866	1,884	1,852	1,882	911,000	1,882
2012-08-08	1,901	1,910	1,859	1,873	1,323,000	1,873
2012-08-07	1,885	1,905	1,885	1,900	490,000	1,900
2012-08-06	1,874	1,890	1,862	1,885	451,000	1,885
2012-08-03	1,861	1,878	1,856	1,870	688,000	1,870
2012-08-02	1,894	1,916	1,877	1,890	961,000	1,890
2012-08-01	1,858	1,887	1,847	1,871	1,264,000	1,871
2012-07-31	1,935	1,935	1,881	1,883	663,000	1,883
2012-07-30	1,921	1,941	1,915	1,935	400,000	1,935
2012-07-27	1,958	1,970	1,930	1,934	455,000	1,934
2012-07-26	1,947	1,964	1,922	1,946	484,000	1,946
2012-07-25	1,945	1,961	1,938	1,948	556,000	1,948
2012-07-24	1,968	1,969	1,946	1,959	555,000	1,959
2012-07-23	1,966	1,993	1,958	1,968	665,000	1,968
2012-07-20	1,956	1,991	1,941	1,967	1,289,000	1,967
2012-07-19	2,020	2,023	1,960	1,966	894,000	1,966
2012-07-18	2,056	2,062	1,998	2,005	1,081,000	2,005
2012-07-17	2,084	2,093	2,071	2,079	409,000	2,079
2012-07-13	2,095	2,099	2,071	2,074	442,000	2,074
2012-07-12	2,108	2,135	2,095	2,095	751,000	2,095
2012-07-11	2,095	2,112	2,091	2,100	529,000	2,100
2012-07-10	2,119	2,119	2,084	2,084	509,000	2,084
2012-07-09	2,076	2,099	2,072	2,082	350,000	2,082
2012-07-06	2,088	2,104	2,056	2,063	866,000	2,063
2012-07-05	2,098	2,116	2,083	2,094	641,000	2,094
2012-07-04	2,132	2,133	2,096	2,121	783,000	2,121
2012-07-03	2,129	2,146	2,124	2,143	823,000	2,143
2012-07-02	2,129	2,139	2,102	2,109	417,000	2,109
2012-06-29	2,127	2,130	2,100	2,127	1,074,000	2,127
2012-06-28	2,100	2,139	2,100	2,129	998,000	2,129
2012-06-27	2,081	2,091	2,065	2,091	578,000	2,091
2012-06-26	2,081	2,094	2,065	2,073	670,000	2,073
2012-06-25	2,100	2,105	2,084	2,084	619,000	2,084
2012-06-22	2,108	2,113	2,080	2,087	491,000	2,087
2012-06-21	2,090	2,109	2,090	2,104	523,000	2,104
2012-06-20	2,074	2,113	2,064	2,111	505,000	2,111
2012-06-19	2,089	2,106	2,074	2,079	479,000	2,079
2012-06-18	2,097	2,107	2,089	2,096	261,000	2,096
2012-06-15	2,108	2,115	2,094	2,095	452,000	2,095
2012-06-14	2,120	2,126	2,095	2,101	539,000	2,101
2012-06-13	2,093	2,133	2,092	2,119	701,000	2,119
2012-06-12	2,069	2,105	2,060	2,100	1,010,000	2,100
2012-06-11	2,091	2,097	2,059	2,069	417,000	2,069
2012-06-08	2,067	2,074	2,054	2,074	648,000	2,074
2012-06-07	2,023	2,063	2,013	2,062	555,000	2,062
2012-06-06	2,040	2,046	1,989	2,010	604,000	2,010
2012-06-05	1,990	2,009	1,981	2,009	467,000	2,009
2012-06-04	1,958	2,005	1,956	2,005	538,000	2,005
2012-06-01	1,975	1,989	1,967	1,985	484,000	1,985
2012-05-31	1,998	2,010	1,981	2,005	476,000	2,005
2012-05-30	2,008	2,023	1,990	2,017	661,000	2,017
2012-05-29	2,023	2,031	1,989	2,007	726,000	2,007
2012-05-28	2,007	2,015	1,977	1,991	559,000	1,991
2012-05-25	1,990	2,019	1,976	2,006	623,000	2,006
2012-05-24	1,988	2,001	1,976	1,990	630,000	1,990
2012-05-23	2,003	2,006	1,983	1,988	589,000	1,988
2012-05-22	1,969	1,992	1,959	1,991	786,000	1,991
2012-05-21	1,966	1,969	1,949	1,961	574,000	1,961
2012-05-18	1,941	1,984	1,941	1,966	702,000	1,966
2012-05-17	1,973	2,002	1,958	1,978	694,000	1,978
2012-05-16	2,034	2,036	2,006	2,022	659,000	2,022
2012-05-15	1,975	2,022	1,972	2,022	1,112,000	2,022
2012-05-14	2,032	2,047	1,969	1,971	1,166,000	1,971
2012-05-11	2,076	2,090	2,030	2,032	831,000	2,032
2012-05-10	2,103	2,117	2,054	2,075	494,000	2,075
2012-05-09	2,072	2,082	2,053	2,065	517,000	2,065
2012-05-08	2,088	2,100	2,072	2,089	485,000	2,089
2012-05-07	2,042	2,088	2,042	2,066	512,000	2,066
2012-05-02	2,084	2,094	2,068	2,080	387,000	2,080
2012-05-01	2,067	2,077	2,040	2,060	569,000	2,060
2012-04-27	2,072	2,085	2,046	2,050	753,000	2,050
2012-04-26	2,097	2,120	2,096	2,100	470,000	2,100
2012-04-25	2,106	2,117	2,087	2,100	464,000	2,100
2012-04-24	2,078	2,106	2,075	2,097	332,000	2,097
2012-04-23	2,097	2,111	2,084	2,092	265,000	2,092
2012-04-20	2,081	2,101	2,080	2,087	315,000	2,087
2012-04-19	2,101	2,109	2,084	2,100	421,000	2,100
2012-04-18	2,134	2,146	2,107	2,126	729,000	2,126
2012-04-17	2,112	2,138	2,096	2,133	850,000	2,133
2012-04-16	2,100	2,115	2,096	2,099	743,000	2,099
2012-04-13	2,100	2,117	2,089	2,108	903,000	2,108
2012-04-12	2,099	2,128	2,090	2,095	678,000	2,095
2012-04-11	2,096	2,112	2,087	2,099	701,000	2,099
2012-04-10	2,091	2,111	2,076	2,100	389,000	2,100
2012-04-09	2,066	2,101	2,064	2,091	313,000	2,091
2012-04-06	2,045	2,092	2,041	2,083	437,000	2,083
2012-04-05	2,095	2,095	2,056	2,063	435,000	2,063
2012-04-04	2,118	2,118	2,082	2,104	670,000	2,104
2012-04-03	2,150	2,150	2,127	2,129	313,000	2,129
2012-04-02	2,148	2,153	2,121	2,136	661,000	2,136
2012-03-30	2,132	2,152	2,125	2,149	386,000	2,149
2012-03-29	2,127	2,164	2,127	2,149	611,000	2,149
2012-03-28	2,153	2,155	2,105	2,126	533,000	2,126
2012-03-27	2,128	2,156	2,127	2,150	699,000	2,150
2012-03-26	2,113	2,126	2,101	2,107	500,000	2,107
2012-03-23	2,128	2,137	2,116	2,117	638,000	2,117
2012-03-22	2,086	2,101	2,084	2,090	524,000	2,090
2012-03-21	2,100	2,101	2,086	2,096	611,000	2,096
2012-03-19	2,089	2,104	2,081	2,099	416,000	2,099
2012-03-16	2,097	2,106	2,070	2,075	665,000	2,075
2012-03-15	2,095	2,134	2,087	2,092	961,000	2,092
2012-03-14	2,082	2,093	2,071	2,077	650,000	2,077
2012-03-13	2,084	2,091	2,059	2,063	623,000	2,063
2012-03-12	2,097	2,102	2,077	2,083	590,000	2,083
2012-03-09	2,094	2,109	2,090	2,096	643,000	2,096
2012-03-08	2,095	2,095	2,074	2,083	641,000	2,083
2012-03-07	2,077	2,100	2,065	2,094	722,000	2,094
2012-03-06	2,072	2,088	2,060	2,076	1,022,000	2,076
2012-03-05	2,119	2,119	2,046	2,072	1,305,000	2,072
2012-03-02	2,104	2,148	2,091	2,143	1,274,000	2,143
2012-03-01	2,088	2,088	2,064	2,087	933,000	2,087
2012-02-29	2,077	2,114	2,065	2,087	1,214,000	2,087
2012-02-28	2,011	2,038	2,002	2,037	805,000	2,037
2012-02-27	1,989	2,006	1,979	2,006	514,000	2,006
2012-02-24	2,028	2,028	1,982	1,985	514,000	1,985
2012-02-23	2,013	2,022	1,996	2,022	472,000	2,022
2012-02-22	2,000	2,024	1,999	2,013	502,000	2,013
2012-02-21	1,957	1,994	1,956	1,986	809,000	1,986
2012-02-20	1,984	1,984	1,959	1,960	362,000	1,960
2012-02-17	1,977	1,987	1,955	1,970	609,000	1,970
2012-02-16	1,985	1,990	1,962	1,975	428,000	1,975
2012-02-15	1,988	1,994	1,969	1,984	493,000	1,984
2012-02-14	1,971	1,992	1,948	1,987	540,000	1,987
2012-02-13	1,978	1,994	1,970	1,983	537,000	1,983
2012-02-10	1,961	2,000	1,957	1,991	973,000	1,991
2012-02-09	1,903	1,963	1,900	1,955	1,275,000	1,955
2012-02-08	1,907	1,915	1,886	1,892	718,000	1,892
2012-02-07	1,911	1,925	1,896	1,915	443,000	1,915
2012-02-06	1,936	1,947	1,903	1,913	737,000	1,913
2012-02-03	1,926	1,947	1,926	1,933	549,000	1,933
2012-02-02	1,960	1,960	1,926	1,935	774,000	1,935
2012-02-01	1,888	1,975	1,882	1,969	1,605,000	1,969
2012-01-31	1,858	1,877	1,854	1,877	702,000	1,877
2012-01-30	1,846	1,867	1,843	1,865	775,000	1,865
2012-01-27	1,825	1,839	1,825	1,829	1,057,000	1,829
2012-01-26	1,860	1,866	1,839	1,844	549,000	1,844
2012-01-25	1,870	1,875	1,856	1,871	333,000	1,871
2012-01-24	1,856	1,868	1,844	1,863	378,000	1,863
2012-01-23	1,861	1,885	1,852	1,857	388,000	1,857
2012-01-20	1,876	1,879	1,854	1,872	564,000	1,872
2012-01-19	1,899	1,899	1,857	1,866	663,000	1,866
2012-01-18	1,879	1,879	1,856	1,876	658,000	1,876
2012-01-17	1,888	1,891	1,869	1,876	278,000	1,876
2012-01-16	1,878	1,887	1,862	1,879	624,000	1,879
2012-01-13	1,860	1,877	1,860	1,877	426,000	1,877
2012-01-12	1,859	1,864	1,855	1,860	454,000	1,860
2012-01-11	1,862	1,878	1,862	1,878	443,000	1,878
2012-01-10	1,831	1,858	1,830	1,857	595,000	1,857
2012-01-06	1,832	1,840	1,820	1,831	434,000	1,831
2012-01-05	1,864	1,864	1,819	1,831	810,000	1,831
2012-01-04	1,877	1,894	1,855	1,860	634,000	1,860

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