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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,170 | 3,170 | 3,140 | 3,160 | 169,000 |
| 2013/12/27 | 3,110 | 3,160 | 3,095 | 3,150 | 205,000 |
| 2013/12/26 | 3,060 | 3,110 | 3,055 | 3,105 | 231,000 |
| 2013/12/25 | 3,025 | 3,065 | 3,025 | 3,060 | 329,000 |
| 2013/12/24 | 3,030 | 3,055 | 3,030 | 3,050 | 429,000 |
| 2013/12/20 | 3,055 | 3,060 | 3,020 | 3,050 | 451,000 |
| 2013/12/19 | 3,035 | 3,065 | 3,025 | 3,050 | 653,000 |
| 2013/12/18 | 3,005 | 3,045 | 2,981 | 3,045 | 951,000 |
| 2013/12/17 | 3,000 | 3,015 | 2,994 | 3,005 | 584,000 |
| 2013/12/16 | 3,015 | 3,035 | 2,985 | 3,010 | 508,000 |
| 2013/12/13 | 3,030 | 3,040 | 3,005 | 3,010 | 722,000 |
| 2013/12/12 | 3,025 | 3,065 | 3,015 | 3,050 | 366,000 |
| 2013/12/11 | 3,010 | 3,070 | 3,010 | 3,060 | 513,000 |
| 2013/12/10 | 2,999 | 3,030 | 2,995 | 3,015 | 442,000 |
| 2013/12/09 | 2,995 | 3,020 | 2,987 | 3,010 | 566,000 |
| 2013/12/06 | 2,983 | 2,983 | 2,954 | 2,975 | 375,000 |
| 2013/12/05 | 2,979 | 2,988 | 2,953 | 2,967 | 763,000 |
| 2013/12/04 | 2,991 | 3,020 | 2,960 | 2,962 | 728,000 |
| 2013/12/03 | 3,025 | 3,035 | 2,997 | 3,010 | 576,000 |
| 2013/12/02 | 2,997 | 3,025 | 2,973 | 3,015 | 489,000 |
| 2013/11/29 | 2,971 | 2,987 | 2,949 | 2,984 | 523,000 |
| 2013/11/28 | 2,968 | 2,986 | 2,961 | 2,971 | 348,000 |
| 2013/11/27 | 2,947 | 2,958 | 2,930 | 2,951 | 447,000 |
| 2013/11/26 | 3,005 | 3,025 | 2,939 | 2,939 | 1,131,000 |
| 2013/11/25 | 3,010 | 3,020 | 2,991 | 3,015 | 400,000 |
| 2013/11/22 | 2,966 | 3,010 | 2,927 | 2,999 | 1,139,000 |
| 2013/11/21 | 2,927 | 2,974 | 2,927 | 2,958 | 888,000 |
| 2013/11/20 | 2,952 | 2,958 | 2,928 | 2,956 | 350,000 |
| 2013/11/19 | 2,982 | 2,996 | 2,929 | 2,931 | 504,000 |
| 2013/11/18 | 2,950 | 3,020 | 2,941 | 2,968 | 830,000 |
| 2013/11/15 | 2,970 | 2,976 | 2,941 | 2,958 | 404,000 |
| 2013/11/14 | 2,948 | 2,955 | 2,912 | 2,941 | 514,000 |
| 2013/11/13 | 2,929 | 2,937 | 2,904 | 2,936 | 480,000 |
| 2013/11/12 | 2,910 | 2,930 | 2,898 | 2,912 | 779,000 |
| 2013/11/11 | 2,998 | 2,999 | 2,940 | 2,950 | 365,000 |
| 2013/11/08 | 2,950 | 2,981 | 2,930 | 2,970 | 364,000 |
| 2013/11/07 | 2,970 | 2,984 | 2,948 | 2,960 | 482,000 |
| 2013/11/06 | 2,936 | 2,998 | 2,936 | 2,956 | 1,132,000 |
| 2013/11/05 | 3,035 | 3,040 | 2,950 | 2,958 | 1,096,000 |
| 2013/11/01 | 3,025 | 3,080 | 2,979 | 3,035 | 1,019,000 |
| 2013/10/31 | 3,200 | 3,200 | 3,050 | 3,120 | 1,129,000 |
| 2013/10/30 | 3,120 | 3,200 | 3,110 | 3,200 | 1,073,000 |
| 2013/10/29 | 3,035 | 3,105 | 3,020 | 3,090 | 538,000 |
| 2013/10/28 | 3,035 | 3,035 | 2,994 | 3,015 | 318,000 |
| 2013/10/25 | 3,060 | 3,070 | 2,957 | 2,985 | 1,360,000 |
| 2013/10/24 | 3,025 | 3,065 | 3,000 | 3,055 | 530,000 |
| 2013/10/23 | 3,095 | 3,120 | 3,055 | 3,055 | 356,000 |
| 2013/10/22 | 3,125 | 3,125 | 3,085 | 3,095 | 188,000 |
| 2013/10/21 | 3,095 | 3,140 | 3,095 | 3,125 | 579,000 |
| 2013/10/18 | 3,000 | 3,100 | 2,990 | 3,080 | 770,000 |
| 2013/10/17 | 2,984 | 2,995 | 2,949 | 2,989 | 516,000 |
| 2013/10/16 | 2,953 | 2,969 | 2,928 | 2,959 | 408,000 |
| 2013/10/15 | 2,936 | 2,947 | 2,921 | 2,932 | 263,000 |
| 2013/10/11 | 2,992 | 3,000 | 2,927 | 2,935 | 728,000 |
| 2013/10/10 | 2,910 | 2,969 | 2,910 | 2,968 | 641,000 |
| 2013/10/09 | 2,880 | 2,898 | 2,858 | 2,898 | 465,000 |
| 2013/10/08 | 2,880 | 2,895 | 2,875 | 2,879 | 585,000 |
| 2013/10/07 | 2,908 | 2,910 | 2,860 | 2,874 | 617,000 |
| 2013/10/04 | 2,904 | 2,916 | 2,890 | 2,900 | 767,000 |
| 2013/10/03 | 2,910 | 2,919 | 2,893 | 2,901 | 906,000 |
| 2013/10/02 | 2,906 | 2,918 | 2,862 | 2,893 | 736,000 |
| 2013/10/01 | 2,879 | 2,915 | 2,879 | 2,889 | 863,000 |
| 2013/09/30 | 2,853 | 2,882 | 2,830 | 2,878 | 604,000 |
| 2013/09/27 | 2,895 | 2,921 | 2,863 | 2,877 | 751,000 |
| 2013/09/26 | 2,879 | 2,881 | 2,821 | 2,866 | 792,000 |
| 2013/09/25 | 2,907 | 2,927 | 2,870 | 2,878 | 1,252,000 |
| 2013/09/24 | 2,932 | 2,972 | 2,930 | 2,945 | 807,000 |
| 2013/09/20 | 2,995 | 3,030 | 2,965 | 2,971 | 910,000 |
| 2013/09/19 | 3,020 | 3,030 | 2,972 | 3,020 | 450,000 |
| 2013/09/18 | 2,977 | 3,020 | 2,947 | 3,005 | 756,000 |
| 2013/09/17 | 2,968 | 2,986 | 2,940 | 2,954 | 521,000 |
| 2013/09/13 | 2,969 | 2,969 | 2,901 | 2,929 | 988,000 |
| 2013/09/12 | 3,000 | 3,040 | 2,977 | 2,994 | 407,000 |
| 2013/09/11 | 3,040 | 3,065 | 3,010 | 3,015 | 291,000 |
| 2013/09/10 | 3,050 | 3,060 | 3,020 | 3,035 | 395,000 |
| 2013/09/09 | 3,020 | 3,060 | 2,999 | 3,050 | 282,000 |
| 2013/09/06 | 2,996 | 2,996 | 2,928 | 2,950 | 702,000 |
| 2013/09/05 | 3,040 | 3,040 | 2,997 | 3,005 | 260,000 |
| 2013/09/04 | 3,025 | 3,050 | 3,015 | 3,040 | 210,000 |
| 2013/09/03 | 3,005 | 3,045 | 2,992 | 3,045 | 214,000 |
| 2013/09/02 | 2,958 | 2,982 | 2,955 | 2,974 | 166,000 |
| 2013/08/30 | 3,030 | 3,030 | 2,932 | 2,958 | 631,000 |
| 2013/08/29 | 2,984 | 3,020 | 2,965 | 2,986 | 358,000 |
| 2013/08/28 | 2,992 | 3,010 | 2,934 | 2,985 | 467,000 |
| 2013/08/27 | 3,070 | 3,095 | 3,015 | 3,050 | 738,000 |
| 2013/08/26 | 3,060 | 3,130 | 3,040 | 3,070 | 620,000 |
| 2013/08/23 | 3,150 | 3,150 | 3,065 | 3,065 | 543,000 |
| 2013/08/22 | 3,100 | 3,145 | 3,045 | 3,070 | 1,302,000 |
| 2013/08/21 | 3,000 | 3,000 | 2,917 | 2,979 | 453,000 |
| 2013/08/20 | 2,969 | 3,020 | 2,961 | 2,980 | 514,000 |
| 2013/08/19 | 2,985 | 2,997 | 2,950 | 2,970 | 377,000 |
| 2013/08/16 | 2,890 | 3,010 | 2,885 | 2,992 | 843,000 |
| 2013/08/15 | 2,994 | 3,015 | 2,884 | 2,891 | 1,877,000 |
| 2013/08/14 | 3,065 | 3,100 | 3,005 | 3,025 | 855,000 |
| 2013/08/13 | 3,045 | 3,080 | 2,988 | 3,025 | 482,000 |
| 2013/08/12 | 3,025 | 3,045 | 2,999 | 3,005 | 250,000 |
| 2013/08/09 | 3,050 | 3,075 | 3,015 | 3,055 | 416,000 |
| 2013/08/08 | 3,070 | 3,120 | 3,020 | 3,035 | 479,000 |
| 2013/08/07 | 3,120 | 3,140 | 3,070 | 3,080 | 563,000 |
| 2013/08/06 | 3,150 | 3,195 | 3,095 | 3,185 | 838,000 |
| 2013/08/05 | 3,035 | 3,180 | 3,015 | 3,180 | 888,000 |
| 2013/08/02 | 3,050 | 3,095 | 2,986 | 3,035 | 1,437,000 |
| 2013/08/01 | 3,070 | 3,105 | 3,030 | 3,095 | 962,000 |
| 2013/07/31 | 3,215 | 3,220 | 3,065 | 3,065 | 589,000 |
| 2013/07/30 | 3,165 | 3,215 | 3,110 | 3,160 | 383,000 |
| 2013/07/29 | 3,140 | 3,145 | 3,075 | 3,095 | 262,000 |
| 2013/07/26 | 3,240 | 3,245 | 3,200 | 3,215 | 286,000 |
| 2013/07/25 | 3,315 | 3,315 | 3,225 | 3,245 | 335,000 |
| 2013/07/24 | 3,315 | 3,340 | 3,285 | 3,285 | 236,000 |
| 2013/07/23 | 3,355 | 3,355 | 3,310 | 3,325 | 295,000 |
| 2013/07/22 | 3,370 | 3,370 | 3,330 | 3,355 | 414,000 |
| 2013/07/19 | 3,370 | 3,380 | 3,285 | 3,300 | 409,000 |
| 2013/07/18 | 3,325 | 3,365 | 3,305 | 3,345 | 250,000 |
| 2013/07/17 | 3,310 | 3,320 | 3,265 | 3,320 | 443,000 |
| 2013/07/16 | 3,345 | 3,420 | 3,320 | 3,350 | 317,000 |
| 2013/07/12 | 3,320 | 3,350 | 3,295 | 3,325 | 355,000 |
| 2013/07/11 | 3,325 | 3,330 | 3,260 | 3,285 | 328,000 |
| 2013/07/10 | 3,350 | 3,350 | 3,280 | 3,315 | 365,000 |
| 2013/07/09 | 3,330 | 3,345 | 3,285 | 3,335 | 432,000 |
| 2013/07/08 | 3,375 | 3,395 | 3,325 | 3,330 | 208,000 |
| 2013/07/05 | 3,345 | 3,355 | 3,330 | 3,345 | 209,000 |
| 2013/07/04 | 3,325 | 3,365 | 3,325 | 3,360 | 312,000 |
| 2013/07/03 | 3,345 | 3,345 | 3,290 | 3,325 | 410,000 |
| 2013/07/02 | 3,395 | 3,395 | 3,325 | 3,345 | 346,000 |
| 2013/07/01 | 3,305 | 3,395 | 3,300 | 3,390 | 353,000 |
| 2013/06/28 | 3,205 | 3,310 | 3,205 | 3,300 | 480,000 |
| 2013/06/27 | 3,125 | 3,200 | 3,105 | 3,195 | 323,000 |
| 2013/06/26 | 3,155 | 3,180 | 3,105 | 3,145 | 476,000 |
| 2013/06/25 | 3,235 | 3,250 | 3,150 | 3,165 | 746,000 |
| 2013/06/24 | 3,160 | 3,190 | 3,125 | 3,165 | 384,000 |
| 2013/06/21 | 3,055 | 3,150 | 3,005 | 3,135 | 1,068,000 |
| 2013/06/20 | 3,085 | 3,135 | 3,055 | 3,135 | 633,000 |
| 2013/06/19 | 3,125 | 3,160 | 3,030 | 3,120 | 804,000 |
| 2013/06/18 | 3,040 | 3,065 | 3,010 | 3,050 | 543,000 |
| 2013/06/17 | 2,900 | 3,030 | 2,900 | 2,991 | 1,063,000 |
| 2013/06/14 | 2,967 | 3,005 | 2,916 | 2,918 | 954,000 |
| 2013/06/13 | 3,005 | 3,005 | 2,909 | 2,921 | 1,173,000 |
| 2013/06/12 | 3,000 | 3,045 | 2,940 | 3,005 | 1,569,000 |
| 2013/06/11 | 3,155 | 3,185 | 3,090 | 3,110 | 652,000 |
| 2013/06/10 | 3,175 | 3,230 | 3,135 | 3,175 | 1,048,000 |
| 2013/06/07 | 3,055 | 3,115 | 2,986 | 3,060 | 1,021,000 |
| 2013/06/06 | 3,130 | 3,260 | 3,125 | 3,185 | 1,335,000 |
| 2013/06/05 | 3,160 | 3,270 | 3,160 | 3,190 | 1,438,000 |
| 2013/06/04 | 3,175 | 3,295 | 3,150 | 3,265 | 867,000 |
| 2013/06/03 | 3,200 | 3,280 | 3,175 | 3,185 | 1,049,000 |
| 2013/05/31 | 3,330 | 3,355 | 3,265 | 3,265 | 1,276,000 |
| 2013/05/30 | 3,285 | 3,310 | 3,200 | 3,225 | 839,000 |
| 2013/05/29 | 3,335 | 3,420 | 3,320 | 3,355 | 1,034,000 |
| 2013/05/28 | 3,320 | 3,320 | 3,235 | 3,290 | 506,000 |
| 2013/05/27 | 3,260 | 3,375 | 3,205 | 3,320 | 583,000 |
| 2013/05/24 | 3,280 | 3,380 | 3,160 | 3,330 | 944,000 |
| 2013/05/23 | 3,465 | 3,465 | 3,325 | 3,325 | 916,000 |
| 2013/05/22 | 3,345 | 3,535 | 3,345 | 3,500 | 975,000 |
| 2013/05/21 | 3,430 | 3,430 | 3,345 | 3,400 | 892,000 |
| 2013/05/20 | 3,560 | 3,570 | 3,445 | 3,450 | 708,000 |
| 2013/05/17 | 3,490 | 3,535 | 3,455 | 3,515 | 759,000 |
| 2013/05/16 | 3,480 | 3,485 | 3,395 | 3,475 | 647,000 |
| 2013/05/15 | 3,375 | 3,440 | 3,340 | 3,410 | 748,000 |
| 2013/05/14 | 3,225 | 3,335 | 3,225 | 3,310 | 989,000 |
| 2013/05/13 | 3,320 | 3,340 | 3,260 | 3,295 | 681,000 |
| 2013/05/10 | 3,250 | 3,320 | 3,220 | 3,285 | 643,000 |
| 2013/05/09 | 3,355 | 3,390 | 3,250 | 3,255 | 524,000 |
| 2013/05/08 | 3,355 | 3,395 | 3,320 | 3,370 | 643,000 |
| 2013/05/07 | 3,350 | 3,395 | 3,310 | 3,375 | 746,000 |
| 2013/05/02 | 3,320 | 3,320 | 3,290 | 3,315 | 321,000 |
| 2013/05/01 | 3,320 | 3,340 | 3,290 | 3,310 | 503,000 |
| 2013/04/30 | 3,290 | 3,340 | 3,275 | 3,310 | 635,000 |
| 2013/04/26 | 3,285 | 3,325 | 3,240 | 3,270 | 538,000 |
| 2013/04/25 | 3,290 | 3,315 | 3,255 | 3,255 | 342,000 |
| 2013/04/24 | 3,270 | 3,280 | 3,225 | 3,280 | 447,000 |
| 2013/04/23 | 3,275 | 3,280 | 3,225 | 3,260 | 427,000 |
| 2013/04/22 | 3,130 | 3,240 | 3,130 | 3,230 | 487,000 |
| 2013/04/19 | 3,135 | 3,150 | 3,085 | 3,125 | 373,000 |
| 2013/04/18 | 3,135 | 3,135 | 3,075 | 3,080 | 462,000 |
| 2013/04/17 | 3,125 | 3,145 | 3,095 | 3,135 | 431,000 |
| 2013/04/16 | 3,080 | 3,105 | 3,050 | 3,090 | 476,000 |
| 2013/04/15 | 3,080 | 3,085 | 3,025 | 3,070 | 448,000 |
| 2013/04/12 | 3,015 | 3,030 | 2,973 | 3,015 | 791,000 |
| 2013/04/11 | 3,105 | 3,105 | 3,010 | 3,050 | 890,000 |
| 2013/04/10 | 3,000 | 3,090 | 2,979 | 3,085 | 761,000 |
| 2013/04/09 | 2,984 | 3,015 | 2,948 | 2,985 | 581,000 |
| 2013/04/08 | 3,060 | 3,105 | 2,971 | 2,984 | 830,000 |
| 2013/04/05 | 2,948 | 3,035 | 2,935 | 3,025 | 991,000 |
| 2013/04/04 | 2,832 | 2,890 | 2,787 | 2,887 | 417,000 |
| 2013/04/03 | 2,768 | 2,866 | 2,760 | 2,830 | 851,000 |
| 2013/04/02 | 2,761 | 2,800 | 2,718 | 2,768 | 876,000 |
| 2013/04/01 | 2,880 | 2,880 | 2,759 | 2,766 | 812,000 |
| 2013/03/29 | 2,850 | 2,880 | 2,780 | 2,880 | 1,244,000 |
| 2013/03/28 | 2,958 | 2,958 | 2,880 | 2,900 | 855,000 |
| 2013/03/27 | 2,931 | 2,961 | 2,931 | 2,949 | 446,000 |
| 2013/03/26 | 2,966 | 2,979 | 2,927 | 2,956 | 701,000 |
| 2013/03/25 | 2,968 | 2,969 | 2,947 | 2,949 | 407,000 |
| 2013/03/22 | 2,933 | 2,971 | 2,924 | 2,933 | 422,000 |
| 2013/03/21 | 2,974 | 2,976 | 2,924 | 2,935 | 641,000 |
| 2013/03/19 | 2,960 | 2,975 | 2,948 | 2,967 | 398,000 |
| 2013/03/18 | 3,000 | 3,000 | 2,925 | 2,932 | 469,000 |
| 2013/03/15 | 2,923 | 3,015 | 2,917 | 3,015 | 935,000 |
| 2013/03/14 | 2,927 | 2,935 | 2,905 | 2,920 | 362,000 |
| 2013/03/13 | 2,881 | 2,913 | 2,879 | 2,908 | 421,000 |
| 2013/03/12 | 2,889 | 2,897 | 2,864 | 2,873 | 540,000 |
| 2013/03/11 | 2,880 | 2,898 | 2,865 | 2,876 | 579,000 |
| 2013/03/08 | 2,851 | 2,890 | 2,832 | 2,865 | 803,000 |
| 2013/03/07 | 2,831 | 2,879 | 2,825 | 2,862 | 606,000 |
| 2013/03/06 | 2,775 | 2,813 | 2,751 | 2,811 | 829,000 |
| 2013/03/05 | 2,785 | 2,789 | 2,753 | 2,770 | 452,000 |
| 2013/03/04 | 2,746 | 2,773 | 2,734 | 2,757 | 811,000 |
| 2013/03/01 | 2,714 | 2,746 | 2,709 | 2,726 | 932,000 |
| 2013/02/28 | 2,747 | 2,778 | 2,709 | 2,715 | 1,560,000 |
| 2013/02/27 | 2,845 | 2,867 | 2,795 | 2,797 | 843,000 |
| 2013/02/26 | 2,799 | 2,857 | 2,776 | 2,848 | 647,000 |
| 2013/02/25 | 2,784 | 2,843 | 2,784 | 2,813 | 572,000 |
| 2013/02/22 | 2,739 | 2,785 | 2,736 | 2,776 | 657,000 |
| 2013/02/21 | 2,769 | 2,787 | 2,740 | 2,750 | 633,000 |
| 2013/02/20 | 2,742 | 2,803 | 2,722 | 2,795 | 873,000 |
| 2013/02/19 | 2,683 | 2,775 | 2,664 | 2,756 | 1,026,000 |
| 2013/02/18 | 2,631 | 2,682 | 2,630 | 2,658 | 494,000 |
| 2013/02/15 | 2,649 | 2,662 | 2,593 | 2,616 | 532,000 |
| 2013/02/14 | 2,649 | 2,675 | 2,634 | 2,651 | 579,000 |
| 2013/02/13 | 2,659 | 2,672 | 2,631 | 2,646 | 547,000 |
| 2013/02/12 | 2,694 | 2,728 | 2,660 | 2,679 | 682,000 |
| 2013/02/08 | 2,673 | 2,700 | 2,651 | 2,657 | 609,000 |
| 2013/02/07 | 2,639 | 2,691 | 2,639 | 2,659 | 614,000 |
| 2013/02/06 | 2,627 | 2,675 | 2,627 | 2,671 | 577,000 |
| 2013/02/05 | 2,588 | 2,628 | 2,588 | 2,603 | 541,000 |
| 2013/02/04 | 2,596 | 2,626 | 2,577 | 2,577 | 499,000 |
| 2013/02/01 | 2,588 | 2,658 | 2,586 | 2,616 | 1,496,000 |
| 2013/01/31 | 2,605 | 2,615 | 2,515 | 2,538 | 1,043,000 |
| 2013/01/30 | 2,617 | 2,641 | 2,590 | 2,603 | 766,000 |
| 2013/01/29 | 2,563 | 2,649 | 2,514 | 2,637 | 1,247,000 |
| 2013/01/28 | 2,535 | 2,555 | 2,521 | 2,522 | 475,000 |
| 2013/01/25 | 2,550 | 2,576 | 2,543 | 2,559 | 681,000 |
| 2013/01/24 | 2,463 | 2,525 | 2,461 | 2,520 | 797,000 |
| 2013/01/23 | 2,448 | 2,478 | 2,426 | 2,461 | 539,000 |
| 2013/01/22 | 2,477 | 2,496 | 2,433 | 2,460 | 744,000 |
| 2013/01/21 | 2,478 | 2,489 | 2,468 | 2,477 | 443,000 |
| 2013/01/18 | 2,480 | 2,506 | 2,468 | 2,494 | 432,000 |
| 2013/01/17 | 2,485 | 2,485 | 2,450 | 2,467 | 499,000 |
| 2013/01/16 | 2,482 | 2,496 | 2,462 | 2,477 | 651,000 |
| 2013/01/15 | 2,470 | 2,503 | 2,448 | 2,469 | 1,109,000 |
| 2013/01/11 | 2,409 | 2,442 | 2,402 | 2,432 | 723,000 |
| 2013/01/10 | 2,377 | 2,398 | 2,368 | 2,385 | 791,000 |
| 2013/01/09 | 2,403 | 2,405 | 2,351 | 2,370 | 1,090,000 |
| 2013/01/08 | 2,368 | 2,442 | 2,364 | 2,415 | 1,820,000 |
| 2013/01/07 | 2,337 | 2,361 | 2,333 | 2,343 | 683,000 |
| 2013/01/04 | 2,343 | 2,347 | 2,311 | 2,328 | 714,000 |