東洋水産(2875)の株価時系列情報
東洋水産(2875)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 9,222 | 9,598 | 9,218 | 9,544 | 619,700 |
| 2024/04/25 | 9,554 | 9,578 | 9,157 | 9,157 | 505,600 |
| 2024/04/24 | 9,200 | 9,312 | 9,178 | 9,281 | 284,100 |
| 2024/04/23 | 9,240 | 9,240 | 9,100 | 9,200 | 347,000 |
| 2024/04/22 | 9,122 | 9,340 | 9,117 | 9,242 | 370,900 |
| 2024/04/19 | 9,128 | 9,298 | 9,005 | 9,122 | 576,400 |
| 2024/04/18 | 9,001 | 9,272 | 8,998 | 9,230 | 366,500 |
| 2024/04/17 | 9,328 | 9,328 | 9,054 | 9,250 | 340,100 |
| 2024/04/16 | 9,571 | 9,616 | 9,140 | 9,193 | 500,700 |
| 2024/04/15 | 9,471 | 9,668 | 9,456 | 9,668 | 321,200 |
| 2024/04/12 | 9,399 | 9,588 | 9,363 | 9,567 | 449,200 |
| 2024/04/11 | 9,100 | 9,335 | 9,077 | 9,307 | 293,000 |
| 2024/04/10 | 9,108 | 9,242 | 9,104 | 9,179 | 329,100 |
| 2024/04/09 | 9,139 | 9,231 | 9,076 | 9,203 | 494,500 |
| 2024/04/08 | 8,995 | 9,021 | 8,853 | 8,966 | 296,500 |
| 2024/04/05 | 8,990 | 9,041 | 8,838 | 8,947 | 321,700 |
| 2024/04/04 | 9,007 | 9,120 | 8,987 | 9,085 | 305,900 |
| 2024/04/03 | 8,900 | 9,056 | 8,800 | 9,007 | 305,600 |
| 2024/04/02 | 9,041 | 9,180 | 8,915 | 8,940 | 515,000 |
| 2024/04/01 | 9,325 | 9,438 | 8,944 | 8,965 | 733,100 |
| 2024/03/29 | 9,261 | 9,518 | 9,251 | 9,475 | 284,700 |
| 2024/03/28 | 9,402 | 9,502 | 9,207 | 9,241 | 424,900 |
| 2024/03/27 | 9,660 | 9,660 | 9,456 | 9,499 | 477,100 |
| 2024/03/26 | 9,651 | 9,673 | 9,520 | 9,636 | 376,800 |
| 2024/03/25 | 9,832 | 9,909 | 9,699 | 9,722 | 553,000 |
| 2024/03/22 | 9,489 | 9,799 | 9,480 | 9,757 | 670,000 |
| 2024/03/21 | 9,250 | 9,414 | 9,250 | 9,399 | 478,200 |
| 2024/03/19 | 9,090 | 9,198 | 8,992 | 9,178 | 499,800 |
| 2024/03/18 | 8,890 | 9,043 | 8,872 | 8,990 | 440,700 |
| 2024/03/15 | 8,770 | 8,961 | 8,737 | 8,868 | 470,500 |
| 2024/03/14 | 8,665 | 8,747 | 8,573 | 8,733 | 353,000 |
| 2024/03/13 | 8,670 | 8,776 | 8,560 | 8,661 | 400,100 |
| 2024/03/12 | 8,418 | 8,647 | 8,321 | 8,637 | 496,700 |
| 2024/03/11 | 8,688 | 8,766 | 8,484 | 8,564 | 422,800 |
| 2024/03/08 | 8,714 | 8,774 | 8,621 | 8,766 | 485,200 |
| 2024/03/07 | 9,041 | 9,150 | 8,814 | 8,849 | 522,300 |
| 2024/03/06 | 8,852 | 9,083 | 8,840 | 9,054 | 378,100 |
| 2024/03/05 | 8,818 | 8,929 | 8,792 | 8,888 | 236,200 |
| 2024/03/04 | 8,797 | 8,861 | 8,743 | 8,816 | 339,900 |
| 2024/03/01 | 8,654 | 8,767 | 8,603 | 8,766 | 314,200 |
| 2024/02/29 | 8,603 | 8,735 | 8,553 | 8,706 | 418,200 |
| 2024/02/28 | 8,557 | 8,636 | 8,435 | 8,500 | 311,000 |
| 2024/02/27 | 8,620 | 8,674 | 8,573 | 8,640 | 205,100 |
| 2024/02/26 | 8,740 | 8,809 | 8,691 | 8,710 | 292,000 |
| 2024/02/22 | 8,548 | 8,785 | 8,518 | 8,740 | 544,400 |
| 2024/02/21 | 8,490 | 8,549 | 8,400 | 8,444 | 296,900 |
| 2024/02/20 | 8,596 | 8,689 | 8,413 | 8,419 | 459,600 |
| 2024/02/19 | 8,243 | 8,552 | 8,232 | 8,549 | 488,100 |
| 2024/02/16 | 8,240 | 8,350 | 8,137 | 8,232 | 353,000 |
| 2024/02/15 | 8,120 | 8,223 | 8,043 | 8,162 | 384,500 |
| 2024/02/14 | 8,040 | 8,191 | 7,989 | 8,191 | 644,400 |
| 2024/02/13 | 8,000 | 8,017 | 7,939 | 7,990 | 406,900 |
| 2024/02/09 | 7,970 | 8,130 | 7,943 | 8,000 | 354,400 |
| 2024/02/08 | 8,007 | 8,058 | 7,917 | 7,994 | 367,500 |
| 2024/02/07 | 8,111 | 8,194 | 8,006 | 8,053 | 328,800 |
| 2024/02/06 | 8,061 | 8,163 | 7,971 | 8,111 | 372,700 |
| 2024/02/05 | 7,977 | 8,108 | 7,911 | 8,108 | 422,300 |
| 2024/02/02 | 8,200 | 8,272 | 7,957 | 7,977 | 658,000 |
| 2024/02/01 | 7,856 | 8,240 | 7,724 | 8,140 | 1,184,500 |
| 2024/01/31 | 7,825 | 8,055 | 7,500 | 7,706 | 2,074,800 |
| 2024/01/30 | 7,898 | 7,935 | 7,873 | 7,891 | 248,700 |
| 2024/01/29 | 7,868 | 7,976 | 7,868 | 7,923 | 288,400 |
| 2024/01/26 | 7,850 | 7,878 | 7,788 | 7,825 | 391,100 |
| 2024/01/25 | 7,855 | 7,884 | 7,802 | 7,863 | 331,600 |
| 2024/01/24 | 7,865 | 7,894 | 7,751 | 7,849 | 506,300 |
| 2024/01/23 | 7,995 | 8,060 | 7,941 | 7,968 | 295,800 |
| 2024/01/22 | 8,014 | 8,051 | 7,960 | 8,048 | 253,900 |
| 2024/01/19 | 8,118 | 8,158 | 7,994 | 8,020 | 459,700 |
| 2024/01/18 | 8,049 | 8,098 | 7,982 | 8,065 | 382,400 |
| 2024/01/17 | 8,100 | 8,120 | 7,979 | 7,984 | 344,700 |
| 2024/01/16 | 8,069 | 8,069 | 7,981 | 8,018 | 287,600 |
| 2024/01/15 | 8,049 | 8,085 | 8,027 | 8,061 | 229,900 |
| 2024/01/12 | 8,057 | 8,096 | 7,963 | 8,000 | 368,000 |
| 2024/01/11 | 8,020 | 8,174 | 7,981 | 8,000 | 794,000 |
| 2024/01/10 | 7,909 | 8,060 | 7,898 | 8,020 | 531,600 |
| 2024/01/09 | 7,612 | 7,711 | 7,570 | 7,709 | 367,600 |
| 2024/01/05 | 7,624 | 7,653 | 7,548 | 7,600 | 401,100 |
| 2024/01/04 | 7,360 | 7,585 | 7,353 | 7,577 | 635,200 |
| 2023/12/29 | 7,310 | 7,311 | 7,224 | 7,280 | 261,000 |
| 2023/12/28 | 7,282 | 7,317 | 7,259 | 7,277 | 238,600 |
| 2023/12/27 | 7,363 | 7,388 | 7,323 | 7,328 | 198,500 |
| 2023/12/26 | 7,340 | 7,356 | 7,262 | 7,330 | 189,100 |
| 2023/12/25 | 7,340 | 7,367 | 7,278 | 7,321 | 198,800 |
| 2023/12/22 | 7,250 | 7,315 | 7,226 | 7,261 | 228,700 |
| 2023/12/21 | 7,260 | 7,285 | 7,230 | 7,254 | 220,700 |
| 2023/12/20 | 7,314 | 7,355 | 7,258 | 7,269 | 339,500 |
| 2023/12/19 | 7,148 | 7,304 | 7,129 | 7,275 | 672,500 |
| 2023/12/18 | 7,122 | 7,190 | 7,050 | 7,080 | 619,800 |
| 2023/12/15 | 7,350 | 7,498 | 7,184 | 7,223 | 1,266,500 |
| 2023/12/14 | 7,506 | 7,572 | 7,426 | 7,500 | 903,600 |
| 2023/12/13 | 7,802 | 7,845 | 7,601 | 7,602 | 583,600 |
| 2023/12/12 | 7,970 | 8,041 | 7,899 | 7,920 | 374,800 |
| 2023/12/11 | 7,912 | 7,980 | 7,835 | 7,967 | 426,700 |
| 2023/12/08 | 7,932 | 8,011 | 7,873 | 7,873 | 616,300 |
| 2023/12/07 | 8,152 | 8,163 | 8,002 | 8,032 | 466,000 |
| 2023/12/06 | 7,950 | 8,103 | 7,923 | 8,101 | 614,400 |
| 2023/12/05 | 7,931 | 8,009 | 7,881 | 7,935 | 396,900 |
| 2023/12/04 | 7,899 | 7,929 | 7,848 | 7,900 | 307,100 |
| 2023/12/01 | 7,970 | 7,982 | 7,891 | 7,935 | 316,800 |
| 2023/11/30 | 7,686 | 7,870 | 7,662 | 7,870 | 593,500 |
| 2023/11/29 | 7,741 | 7,759 | 7,626 | 7,724 | 655,700 |
| 2023/11/28 | 7,918 | 7,944 | 7,789 | 7,815 | 377,900 |
| 2023/11/27 | 7,976 | 7,999 | 7,812 | 7,904 | 353,100 |
| 2023/11/24 | 7,904 | 7,921 | 7,840 | 7,866 | 291,600 |
| 2023/11/22 | 7,731 | 7,905 | 7,699 | 7,819 | 698,200 |
| 2023/11/21 | 7,890 | 7,919 | 7,541 | 7,592 | 993,900 |
| 2023/11/20 | 7,930 | 8,028 | 7,914 | 7,932 | 513,100 |
| 2023/11/17 | 7,925 | 7,943 | 7,865 | 7,940 | 517,400 |
| 2023/11/16 | 7,884 | 8,005 | 7,850 | 7,925 | 636,000 |
| 2023/11/15 | 7,923 | 8,005 | 7,841 | 7,949 | 1,163,500 |
| 2023/11/14 | 8,066 | 8,114 | 7,910 | 7,940 | 500,800 |
| 2023/11/13 | 8,051 | 8,079 | 7,983 | 8,021 | 583,700 |
| 2023/11/10 | 7,987 | 8,090 | 7,941 | 8,072 | 507,300 |
| 2023/11/09 | 7,875 | 7,969 | 7,766 | 7,913 | 937,800 |
| 2023/11/08 | 8,011 | 8,014 | 7,851 | 7,918 | 985,700 |
| 2023/11/07 | 8,168 | 8,286 | 7,970 | 8,053 | 1,248,600 |
| 2023/11/06 | 8,000 | 8,117 | 7,910 | 8,074 | 1,371,000 |
| 2023/11/02 | 7,845 | 8,125 | 7,805 | 8,000 | 2,562,800 |
| 2023/11/01 | 7,720 | 7,757 | 7,424 | 7,605 | 2,701,300 |
| 2023/10/31 | 6,450 | 7,015 | 6,379 | 6,960 | 2,083,800 |
| 2023/10/30 | 6,281 | 6,436 | 6,254 | 6,428 | 731,000 |
| 2023/10/27 | 6,448 | 6,488 | 6,398 | 6,444 | 690,100 |
| 2023/10/26 | 6,340 | 6,466 | 6,339 | 6,424 | 631,100 |
| 2023/10/25 | 6,298 | 6,473 | 6,294 | 6,339 | 999,300 |
| 2023/10/24 | 6,112 | 6,210 | 6,081 | 6,198 | 817,500 |
| 2023/10/23 | 6,050 | 6,233 | 6,007 | 6,178 | 996,400 |
| 2023/10/20 | 5,900 | 6,004 | 5,891 | 5,980 | 586,400 |
| 2023/10/19 | 5,850 | 5,949 | 5,850 | 5,915 | 492,100 |
| 2023/10/18 | 5,891 | 5,891 | 5,826 | 5,862 | 457,700 |
| 2023/10/17 | 5,845 | 5,942 | 5,840 | 5,892 | 760,200 |
| 2023/10/16 | 5,859 | 5,883 | 5,792 | 5,821 | 582,900 |
| 2023/10/13 | 5,942 | 5,947 | 5,824 | 5,844 | 704,500 |
| 2023/10/12 | 6,000 | 6,016 | 5,962 | 6,005 | 491,500 |
| 2023/10/11 | 5,921 | 5,977 | 5,892 | 5,922 | 438,500 |
| 2023/10/10 | 5,879 | 5,964 | 5,879 | 5,938 | 402,400 |
| 2023/10/06 | 5,873 | 5,920 | 5,849 | 5,872 | 365,000 |
| 2023/10/05 | 5,786 | 5,875 | 5,765 | 5,874 | 441,700 |
| 2023/10/04 | 5,782 | 5,819 | 5,756 | 5,787 | 569,100 |
| 2023/10/03 | 5,743 | 5,768 | 5,664 | 5,750 | 470,200 |
| 2023/10/02 | 5,846 | 5,864 | 5,750 | 5,753 | 372,800 |
| 2023/09/29 | 5,891 | 5,929 | 5,838 | 5,865 | 556,100 |
| 2023/09/28 | 5,795 | 5,937 | 5,782 | 5,898 | 540,500 |
| 2023/09/27 | 5,804 | 5,896 | 5,799 | 5,896 | 638,500 |
| 2023/09/26 | 5,850 | 5,868 | 5,801 | 5,804 | 463,400 |
| 2023/09/25 | 5,743 | 5,907 | 5,736 | 5,848 | 357,300 |
| 2023/09/22 | 5,761 | 5,784 | 5,712 | 5,743 | 564,100 |
| 2023/09/21 | 5,866 | 5,895 | 5,794 | 5,797 | 393,500 |
| 2023/09/20 | 5,991 | 5,994 | 5,850 | 5,860 | 596,700 |
| 2023/09/19 | 5,894 | 5,957 | 5,880 | 5,947 | 589,800 |
| 2023/09/15 | 5,820 | 5,942 | 5,798 | 5,894 | 688,500 |
| 2023/09/14 | 5,861 | 5,886 | 5,785 | 5,802 | 759,400 |
| 2023/09/13 | 5,896 | 5,914 | 5,855 | 5,869 | 528,200 |
| 2023/09/12 | 5,860 | 5,938 | 5,860 | 5,937 | 634,600 |
| 2023/09/11 | 5,960 | 5,980 | 5,850 | 5,852 | 410,800 |
| 2023/09/08 | 5,961 | 6,001 | 5,940 | 5,968 | 488,100 |
| 2023/09/07 | 5,969 | 6,024 | 5,955 | 5,982 | 426,800 |
| 2023/09/06 | 6,001 | 6,014 | 5,951 | 5,968 | 306,500 |
| 2023/09/05 | 6,000 | 6,029 | 5,985 | 6,029 | 254,600 |
| 2023/09/04 | 5,980 | 6,052 | 5,966 | 6,024 | 332,400 |
| 2023/09/01 | 5,980 | 6,015 | 5,959 | 6,007 | 651,600 |
| 2023/08/31 | 6,081 | 6,081 | 5,989 | 6,012 | 501,000 |
| 2023/08/30 | 6,069 | 6,116 | 6,026 | 6,044 | 397,500 |
| 2023/08/29 | 6,130 | 6,136 | 6,069 | 6,107 | 426,600 |
| 2023/08/28 | 5,961 | 6,086 | 5,932 | 6,085 | 346,400 |
| 2023/08/25 | 6,053 | 6,053 | 5,836 | 5,910 | 711,800 |
| 2023/08/24 | 6,090 | 6,115 | 6,067 | 6,081 | 238,300 |
| 2023/08/23 | 5,965 | 6,072 | 5,946 | 6,065 | 332,100 |
| 2023/08/22 | 5,941 | 6,010 | 5,923 | 6,010 | 242,500 |
| 2023/08/21 | 6,023 | 6,031 | 5,936 | 5,937 | 443,100 |
| 2023/08/18 | 6,005 | 6,125 | 6,000 | 6,041 | 514,900 |
| 2023/08/17 | 5,986 | 6,014 | 5,910 | 6,013 | 595,500 |
| 2023/08/16 | 5,861 | 5,987 | 5,859 | 5,969 | 409,900 |
| 2023/08/15 | 5,852 | 5,918 | 5,831 | 5,897 | 328,100 |
| 2023/08/14 | 5,830 | 5,870 | 5,794 | 5,830 | 800,800 |
| 2023/08/10 | 5,919 | 5,936 | 5,872 | 5,898 | 481,000 |
| 2023/08/09 | 5,878 | 5,976 | 5,812 | 5,932 | 503,300 |
| 2023/08/08 | 5,828 | 5,976 | 5,828 | 5,956 | 604,100 |
| 2023/08/07 | 5,845 | 5,864 | 5,789 | 5,827 | 422,000 |
| 2023/08/04 | 5,900 | 5,937 | 5,835 | 5,871 | 651,600 |
| 2023/08/03 | 5,846 | 6,009 | 5,832 | 5,991 | 739,300 |
| 2023/08/02 | 5,980 | 5,980 | 5,880 | 5,902 | 635,800 |
| 2023/08/01 | 5,989 | 6,062 | 5,910 | 6,000 | 1,123,500 |
| 2023/07/31 | 6,218 | 6,305 | 5,824 | 5,889 | 1,940,900 |
| 2023/07/28 | 6,122 | 6,208 | 6,058 | 6,118 | 751,700 |
| 2023/07/27 | 6,167 | 6,168 | 6,110 | 6,144 | 497,300 |
| 2023/07/26 | 6,124 | 6,159 | 6,091 | 6,129 | 337,100 |
| 2023/07/25 | 6,135 | 6,167 | 6,088 | 6,125 | 472,400 |
| 2023/07/24 | 6,164 | 6,190 | 6,118 | 6,136 | 478,400 |
| 2023/07/21 | 6,103 | 6,171 | 6,080 | 6,164 | 719,500 |
| 2023/07/20 | 6,144 | 6,169 | 6,047 | 6,079 | 556,800 |
| 2023/07/19 | 6,100 | 6,138 | 6,081 | 6,117 | 453,500 |
| 2023/07/18 | 5,918 | 6,068 | 5,909 | 6,062 | 593,700 |
| 2023/07/14 | 5,990 | 6,012 | 5,901 | 5,917 | 450,900 |
| 2023/07/13 | 6,053 | 6,074 | 5,980 | 6,009 | 361,500 |
| 2023/07/12 | 6,043 | 6,098 | 6,026 | 6,034 | 314,900 |
| 2023/07/11 | 6,110 | 6,110 | 6,005 | 6,043 | 467,300 |
| 2023/07/10 | 6,115 | 6,130 | 6,029 | 6,105 | 288,600 |
| 2023/07/07 | 6,149 | 6,160 | 6,095 | 6,115 | 449,100 |
| 2023/07/06 | 6,231 | 6,248 | 6,111 | 6,149 | 574,200 |
| 2023/07/05 | 6,258 | 6,278 | 6,194 | 6,231 | 482,500 |