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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/04 | 6,369 | 6,390 | 6,287 | 6,294 | 381,900 |
| 2023/07/03 | 6,495 | 6,524 | 6,452 | 6,456 | 345,000 |
| 2023/06/30 | 6,520 | 6,540 | 6,487 | 6,503 | 260,000 |
| 2023/06/29 | 6,583 | 6,607 | 6,486 | 6,503 | 451,400 |
| 2023/06/28 | 6,553 | 6,695 | 6,553 | 6,659 | 385,800 |
| 2023/06/27 | 6,523 | 6,556 | 6,482 | 6,540 | 263,600 |
| 2023/06/26 | 6,600 | 6,610 | 6,498 | 6,565 | 230,000 |
| 2023/06/23 | 6,600 | 6,614 | 6,535 | 6,547 | 321,000 |
| 2023/06/22 | 6,511 | 6,613 | 6,500 | 6,564 | 329,600 |
| 2023/06/21 | 6,541 | 6,620 | 6,516 | 6,598 | 474,400 |
| 2023/06/20 | 6,463 | 6,476 | 6,419 | 6,467 | 243,400 |
| 2023/06/19 | 6,599 | 6,599 | 6,437 | 6,485 | 275,800 |
| 2023/06/16 | 6,393 | 6,541 | 6,355 | 6,537 | 796,700 |
| 2023/06/15 | 6,420 | 6,432 | 6,352 | 6,377 | 422,700 |
| 2023/06/14 | 6,491 | 6,512 | 6,406 | 6,450 | 338,300 |
| 2023/06/13 | 6,390 | 6,504 | 6,340 | 6,471 | 479,300 |
| 2023/06/12 | 6,389 | 6,409 | 6,332 | 6,390 | 350,700 |
| 2023/06/09 | 6,372 | 6,386 | 6,313 | 6,334 | 512,700 |
| 2023/06/08 | 6,398 | 6,425 | 6,322 | 6,341 | 347,000 |
| 2023/06/07 | 6,418 | 6,455 | 6,300 | 6,349 | 400,400 |
| 2023/06/06 | 6,320 | 6,450 | 6,308 | 6,438 | 409,600 |
| 2023/06/05 | 6,249 | 6,343 | 6,221 | 6,330 | 510,000 |
| 2023/06/02 | 6,190 | 6,290 | 6,180 | 6,210 | 408,400 |
| 2023/06/01 | 6,200 | 6,240 | 6,160 | 6,190 | 566,900 |
| 2023/05/31 | 5,960 | 6,120 | 5,940 | 6,090 | 722,900 |
| 2023/05/30 | 5,890 | 5,970 | 5,860 | 5,940 | 371,400 |
| 2023/05/29 | 5,880 | 5,900 | 5,790 | 5,850 | 499,100 |
| 2023/05/26 | 5,820 | 5,860 | 5,810 | 5,830 | 303,300 |
| 2023/05/25 | 5,900 | 5,980 | 5,790 | 5,810 | 407,700 |
| 2023/05/24 | 5,880 | 6,000 | 5,870 | 5,920 | 433,800 |
| 2023/05/23 | 5,930 | 5,940 | 5,810 | 5,850 | 349,900 |
| 2023/05/22 | 5,840 | 5,930 | 5,840 | 5,900 | 518,800 |
| 2023/05/19 | 5,680 | 5,840 | 5,670 | 5,840 | 664,600 |
| 2023/05/18 | 5,800 | 5,830 | 5,700 | 5,700 | 1,026,500 |
| 2023/05/17 | 5,910 | 5,960 | 5,840 | 5,850 | 670,600 |
| 2023/05/16 | 5,760 | 5,950 | 5,730 | 5,950 | 584,300 |
| 2023/05/15 | 5,890 | 5,940 | 5,730 | 5,840 | 1,411,600 |
| 2023/05/12 | 5,960 | 6,110 | 5,870 | 5,990 | 1,197,300 |
| 2023/05/11 | 6,050 | 6,080 | 5,920 | 5,950 | 430,400 |
| 2023/05/10 | 6,180 | 6,180 | 6,000 | 6,050 | 452,100 |
| 2023/05/09 | 6,110 | 6,160 | 6,090 | 6,160 | 254,000 |
| 2023/05/08 | 6,100 | 6,110 | 5,990 | 6,110 | 540,600 |
| 2023/05/02 | 6,230 | 6,250 | 6,130 | 6,170 | 381,700 |
| 2023/05/01 | 6,090 | 6,230 | 6,090 | 6,230 | 469,100 |
| 2023/04/28 | 6,000 | 6,070 | 5,980 | 6,070 | 433,700 |
| 2023/04/27 | 5,910 | 5,950 | 5,830 | 5,920 | 415,100 |
| 2023/04/26 | 5,790 | 5,920 | 5,790 | 5,860 | 518,200 |
| 2023/04/25 | 5,800 | 5,830 | 5,780 | 5,800 | 219,500 |
| 2023/04/24 | 5,780 | 5,790 | 5,740 | 5,770 | 204,400 |
| 2023/04/21 | 5,720 | 5,780 | 5,700 | 5,760 | 282,800 |
| 2023/04/20 | 5,770 | 5,770 | 5,690 | 5,710 | 305,100 |
| 2023/04/19 | 5,740 | 5,770 | 5,700 | 5,760 | 317,900 |
| 2023/04/18 | 5,750 | 5,770 | 5,720 | 5,750 | 258,600 |
| 2023/04/17 | 5,740 | 5,750 | 5,670 | 5,700 | 209,100 |
| 2023/04/14 | 5,740 | 5,740 | 5,680 | 5,690 | 278,800 |
| 2023/04/13 | 5,670 | 5,720 | 5,660 | 5,690 | 253,800 |
| 2023/04/12 | 5,680 | 5,710 | 5,650 | 5,660 | 208,000 |
| 2023/04/11 | 5,630 | 5,660 | 5,560 | 5,620 | 288,500 |
| 2023/04/10 | 5,590 | 5,650 | 5,560 | 5,600 | 234,700 |
| 2023/04/07 | 5,590 | 5,610 | 5,530 | 5,530 | 150,700 |
| 2023/04/06 | 5,540 | 5,660 | 5,530 | 5,590 | 339,100 |
| 2023/04/05 | 5,680 | 5,680 | 5,530 | 5,550 | 400,800 |
| 2023/04/04 | 5,670 | 5,700 | 5,650 | 5,690 | 328,700 |
| 2023/04/03 | 5,620 | 5,650 | 5,590 | 5,650 | 325,000 |
| 2023/03/31 | 5,520 | 5,570 | 5,470 | 5,550 | 430,000 |
| 2023/03/30 | 5,510 | 5,610 | 5,500 | 5,560 | 265,900 |
| 2023/03/29 | 5,580 | 5,610 | 5,530 | 5,600 | 381,400 |
| 2023/03/28 | 5,530 | 5,590 | 5,500 | 5,540 | 301,900 |
| 2023/03/27 | 5,570 | 5,570 | 5,500 | 5,530 | 300,400 |
| 2023/03/24 | 5,470 | 5,560 | 5,460 | 5,530 | 336,200 |
| 2023/03/23 | 5,460 | 5,500 | 5,430 | 5,470 | 273,300 |
| 2023/03/22 | 5,530 | 5,550 | 5,410 | 5,490 | 385,100 |
| 2023/03/20 | 5,530 | 5,530 | 5,460 | 5,470 | 239,700 |
| 2023/03/17 | 5,600 | 5,640 | 5,550 | 5,560 | 391,600 |
| 2023/03/16 | 5,420 | 5,580 | 5,410 | 5,560 | 395,000 |
| 2023/03/15 | 5,500 | 5,510 | 5,440 | 5,480 | 238,300 |
| 2023/03/14 | 5,510 | 5,520 | 5,430 | 5,460 | 445,700 |
| 2023/03/13 | 5,710 | 5,730 | 5,550 | 5,600 | 313,300 |
| 2023/03/10 | 5,690 | 5,750 | 5,670 | 5,710 | 314,800 |
| 2023/03/09 | 5,700 | 5,780 | 5,690 | 5,770 | 296,800 |
| 2023/03/08 | 5,640 | 5,680 | 5,630 | 5,670 | 202,400 |
| 2023/03/07 | 5,610 | 5,680 | 5,600 | 5,620 | 287,900 |
| 2023/03/06 | 5,690 | 5,720 | 5,590 | 5,610 | 279,600 |
| 2023/03/03 | 5,640 | 5,690 | 5,590 | 5,680 | 424,900 |
| 2023/03/02 | 5,580 | 5,610 | 5,550 | 5,580 | 229,000 |
| 2023/03/01 | 5,490 | 5,550 | 5,490 | 5,540 | 275,100 |
| 2023/02/28 | 5,490 | 5,540 | 5,470 | 5,510 | 293,000 |
| 2023/02/27 | 5,480 | 5,520 | 5,410 | 5,500 | 279,100 |
| 2023/02/24 | 5,500 | 5,510 | 5,420 | 5,470 | 298,500 |
| 2023/02/22 | 5,600 | 5,600 | 5,470 | 5,550 | 235,100 |
| 2023/02/21 | 5,560 | 5,570 | 5,470 | 5,520 | 222,700 |
| 2023/02/20 | 5,620 | 5,650 | 5,530 | 5,570 | 265,300 |
| 2023/02/17 | 5,500 | 5,580 | 5,470 | 5,560 | 308,400 |
| 2023/02/16 | 5,550 | 5,580 | 5,480 | 5,540 | 231,100 |
| 2023/02/15 | 5,430 | 5,600 | 5,430 | 5,580 | 251,400 |
| 2023/02/14 | 5,540 | 5,640 | 5,530 | 5,610 | 263,500 |
| 2023/02/13 | 5,510 | 5,550 | 5,460 | 5,480 | 332,900 |
| 2023/02/10 | 5,550 | 5,620 | 5,540 | 5,580 | 236,300 |
| 2023/02/09 | 5,550 | 5,570 | 5,510 | 5,520 | 177,500 |
| 2023/02/08 | 5,560 | 5,620 | 5,560 | 5,600 | 205,600 |
| 2023/02/07 | 5,670 | 5,710 | 5,560 | 5,590 | 574,700 |
| 2023/02/06 | 5,340 | 5,530 | 5,340 | 5,520 | 786,300 |
| 2023/02/03 | 5,310 | 5,310 | 5,240 | 5,280 | 347,200 |
| 2023/02/02 | 5,340 | 5,380 | 5,220 | 5,280 | 599,500 |
| 2023/02/01 | 5,530 | 5,550 | 5,340 | 5,360 | 1,075,400 |
| 2023/01/31 | 5,170 | 5,450 | 5,110 | 5,370 | 1,334,600 |
| 2023/01/30 | 5,150 | 5,150 | 5,090 | 5,120 | 313,800 |
| 2023/01/27 | 5,150 | 5,190 | 5,110 | 5,170 | 354,100 |
| 2023/01/26 | 5,150 | 5,230 | 5,150 | 5,180 | 428,300 |
| 2023/01/25 | 5,100 | 5,190 | 5,100 | 5,150 | 552,600 |
| 2023/01/24 | 4,950 | 5,030 | 4,945 | 5,020 | 405,800 |
| 2023/01/23 | 4,975 | 4,990 | 4,940 | 4,980 | 320,300 |
| 2023/01/20 | 4,985 | 5,100 | 4,955 | 4,975 | 568,900 |
| 2023/01/19 | 4,955 | 5,050 | 4,925 | 4,975 | 561,800 |
| 2023/01/18 | 4,855 | 4,995 | 4,805 | 4,960 | 610,100 |
| 2023/01/17 | 4,835 | 4,860 | 4,795 | 4,835 | 276,000 |
| 2023/01/16 | 4,775 | 4,885 | 4,765 | 4,850 | 422,400 |
| 2023/01/13 | 4,870 | 4,875 | 4,760 | 4,760 | 456,500 |
| 2023/01/12 | 4,895 | 4,910 | 4,850 | 4,890 | 459,700 |
| 2023/01/11 | 4,800 | 4,930 | 4,800 | 4,910 | 460,000 |
| 2023/01/10 | 4,865 | 4,915 | 4,830 | 4,865 | 428,200 |
| 2023/01/06 | 4,905 | 4,940 | 4,845 | 4,920 | 415,000 |
| 2023/01/05 | 4,885 | 4,935 | 4,825 | 4,920 | 434,100 |
| 2023/01/04 | 5,000 | 5,010 | 4,900 | 4,900 | 617,700 |