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 |
|---|---|---|---|---|---|
| 2026/02/10 | 12,065 | 12,150 | 11,965 | 12,085 | 241,900 |
| 2026/02/09 | 12,050 | 12,185 | 11,810 | 12,065 | 270,400 |
| 2026/02/06 | 11,800 | 11,885 | 11,700 | 11,840 | 336,500 |
| 2026/02/05 | 11,570 | 11,785 | 11,380 | 11,770 | 569,300 |
| 2026/02/04 | 11,390 | 11,540 | 11,115 | 11,370 | 483,000 |
| 2026/02/03 | 11,135 | 11,410 | 11,065 | 11,410 | 455,800 |
| 2026/02/02 | 11,330 | 11,410 | 11,010 | 11,065 | 569,900 |
| 2026/01/30 | 11,225 | 11,635 | 10,770 | 11,030 | 914,100 |
| 2026/01/29 | 10,880 | 11,050 | 10,785 | 10,960 | 357,700 |
| 2026/01/28 | 11,070 | 11,150 | 10,950 | 10,995 | 378,900 |
| 2026/01/27 | 11,045 | 11,210 | 11,000 | 11,140 | 432,600 |
| 2026/01/26 | 10,955 | 11,050 | 10,780 | 10,925 | 394,800 |
| 2026/01/23 | 11,235 | 11,350 | 10,955 | 11,065 | 457,800 |
| 2026/01/22 | 11,230 | 11,285 | 11,075 | 11,200 | 338,000 |
| 2026/01/21 | 11,260 | 11,380 | 11,160 | 11,230 | 422,500 |
| 2026/01/20 | 11,210 | 11,380 | 11,180 | 11,310 | 344,500 |
| 2026/01/19 | 11,100 | 11,345 | 11,070 | 11,250 | 449,000 |
| 2026/01/16 | 10,955 | 11,050 | 10,820 | 10,980 | 267,200 |
| 2026/01/15 | 10,895 | 11,095 | 10,875 | 11,040 | 249,900 |
| 2026/01/14 | 10,810 | 10,890 | 10,720 | 10,840 | 285,300 |
| 2026/01/13 | 10,900 | 11,075 | 10,805 | 10,880 | 276,200 |
| 2026/01/09 | 10,750 | 10,770 | 10,665 | 10,710 | 470,100 |
| 2026/01/08 | 10,690 | 10,770 | 10,645 | 10,750 | 424,100 |
| 2026/01/07 | 10,585 | 10,840 | 10,490 | 10,750 | 435,900 |
| 2026/01/06 | 10,865 | 10,895 | 10,805 | 10,840 | 177,900 |
| 2026/01/05 | 10,735 | 10,830 | 10,710 | 10,825 | 193,200 |
| 2025/12/30 | 10,800 | 10,810 | 10,720 | 10,750 | 146,300 |
| 2025/12/29 | 10,875 | 10,880 | 10,750 | 10,790 | 123,000 |
| 2025/12/26 | 10,900 | 10,900 | 10,795 | 10,875 | 109,800 |
| 2025/12/25 | 10,950 | 10,995 | 10,795 | 10,835 | 109,400 |
| 2025/12/24 | 10,965 | 11,030 | 10,850 | 10,900 | 141,900 |
| 2025/12/23 | 10,900 | 11,065 | 10,885 | 11,000 | 204,800 |
| 2025/12/22 | 11,060 | 11,060 | 10,765 | 10,855 | 178,700 |
| 2025/12/19 | 11,085 | 11,085 | 10,980 | 11,010 | 240,900 |
| 2025/12/18 | 11,095 | 11,165 | 11,015 | 11,075 | 216,700 |
| 2025/12/17 | 11,115 | 11,160 | 10,935 | 10,960 | 245,800 |
| 2025/12/16 | 11,280 | 11,305 | 11,130 | 11,130 | 278,600 |
| 2025/12/15 | 11,095 | 11,330 | 11,075 | 11,270 | 317,300 |
| 2025/12/12 | 11,000 | 11,035 | 10,900 | 10,950 | 309,100 |
| 2025/12/11 | 10,785 | 10,840 | 10,700 | 10,800 | 276,800 |
| 2025/12/10 | 10,600 | 10,745 | 10,580 | 10,745 | 332,300 |
| 2025/12/09 | 10,730 | 10,770 | 10,580 | 10,610 | 204,600 |
| 2025/12/08 | 10,660 | 10,790 | 10,595 | 10,760 | 189,900 |
| 2025/12/05 | 10,775 | 10,880 | 10,580 | 10,595 | 214,200 |
| 2025/12/04 | 10,960 | 10,960 | 10,790 | 10,820 | 331,100 |
| 2025/12/03 | 10,880 | 10,920 | 10,615 | 10,660 | 312,200 |
| 2025/12/02 | 11,035 | 11,065 | 10,920 | 10,920 | 197,300 |
| 2025/12/01 | 11,180 | 11,290 | 10,960 | 10,995 | 194,300 |
| 2025/11/28 | 11,235 | 11,325 | 11,205 | 11,210 | 166,900 |
| 2025/11/27 | 11,085 | 11,245 | 11,030 | 11,245 | 260,800 |
| 2025/11/26 | 10,975 | 11,210 | 10,880 | 11,120 | 353,800 |
| 2025/11/25 | 11,100 | 11,145 | 10,830 | 10,835 | 316,100 |
| 2025/11/21 | 10,760 | 11,095 | 10,760 | 11,040 | 424,100 |
| 2025/11/20 | 10,740 | 10,895 | 10,675 | 10,735 | 350,000 |
| 2025/11/19 | 10,500 | 10,700 | 10,495 | 10,665 | 378,300 |
| 2025/11/18 | 10,375 | 10,560 | 10,350 | 10,355 | 232,100 |
| 2025/11/17 | 10,320 | 10,415 | 10,285 | 10,340 | 257,600 |
| 2025/11/14 | 10,385 | 10,470 | 10,335 | 10,345 | 188,300 |
| 2025/11/13 | 10,350 | 10,425 | 10,320 | 10,375 | 226,700 |
| 2025/11/12 | 10,165 | 10,465 | 10,150 | 10,390 | 312,100 |
| 2025/11/11 | 10,290 | 10,290 | 10,140 | 10,165 | 286,400 |
| 2025/11/10 | 10,390 | 10,450 | 10,260 | 10,300 | 326,900 |
| 2025/11/07 | 10,400 | 10,435 | 10,225 | 10,385 | 377,100 |
| 2025/11/06 | 10,280 | 10,380 | 10,205 | 10,205 | 364,300 |
| 2025/11/05 | 10,170 | 10,300 | 10,020 | 10,250 | 535,000 |
| 2025/11/04 | 10,300 | 10,555 | 10,050 | 10,165 | 1,095,800 |
| 2025/10/31 | 10,300 | 11,235 | 10,300 | 11,195 | 883,100 |
| 2025/10/30 | 10,210 | 10,350 | 10,170 | 10,275 | 423,100 |
| 2025/10/29 | 10,420 | 10,500 | 10,240 | 10,240 | 250,000 |
| 2025/10/28 | 10,440 | 10,550 | 10,380 | 10,470 | 229,500 |
| 2025/10/27 | 10,415 | 10,545 | 10,405 | 10,485 | 249,200 |
| 2025/10/24 | 10,485 | 10,540 | 10,375 | 10,410 | 268,100 |
| 2025/10/23 | 10,380 | 10,535 | 10,325 | 10,455 | 315,900 |
| 2025/10/22 | 10,350 | 10,450 | 10,350 | 10,410 | 202,800 |
| 2025/10/21 | 10,315 | 10,375 | 10,275 | 10,350 | 215,700 |
| 2025/10/20 | 10,465 | 10,475 | 10,335 | 10,355 | 254,900 |
| 2025/10/17 | 10,325 | 10,435 | 10,325 | 10,350 | 231,200 |
| 2025/10/16 | 10,280 | 10,445 | 10,255 | 10,280 | 281,000 |
| 2025/10/15 | 10,130 | 10,350 | 10,125 | 10,245 | 320,700 |
| 2025/10/14 | 10,055 | 10,280 | 10,045 | 10,235 | 309,700 |
| 2025/10/10 | 10,385 | 10,385 | 10,210 | 10,240 | 299,200 |
| 2025/10/09 | 10,280 | 10,410 | 10,160 | 10,385 | 398,700 |
| 2025/10/08 | 10,520 | 10,600 | 10,335 | 10,365 | 535,100 |
| 2025/10/07 | 10,575 | 10,655 | 10,500 | 10,535 | 324,800 |
| 2025/10/06 | 10,780 | 10,790 | 10,565 | 10,670 | 307,700 |
| 2025/10/03 | 10,455 | 10,610 | 10,455 | 10,525 | 243,400 |
| 2025/10/02 | 10,530 | 10,610 | 10,355 | 10,455 | 251,400 |
| 2025/10/01 | 10,590 | 10,605 | 10,395 | 10,505 | 346,200 |
| 2025/09/30 | 10,590 | 10,590 | 10,485 | 10,575 | 319,300 |
| 2025/09/29 | 10,685 | 10,720 | 10,475 | 10,505 | 223,900 |
| 2025/09/26 | 10,685 | 10,760 | 10,615 | 10,730 | 339,000 |
| 2025/09/25 | 10,515 | 10,595 | 10,500 | 10,550 | 351,500 |
| 2025/09/24 | 10,750 | 10,830 | 10,500 | 10,520 | 352,700 |
| 2025/09/22 | 10,750 | 10,935 | 10,715 | 10,815 | 293,400 |
| 2025/09/19 | 10,680 | 10,900 | 10,680 | 10,705 | 442,900 |
| 2025/09/18 | 10,570 | 10,815 | 10,530 | 10,800 | 435,600 |
| 2025/09/17 | 10,500 | 10,595 | 10,425 | 10,460 | 417,500 |
| 2025/09/16 | 10,490 | 10,645 | 10,430 | 10,620 | 447,800 |
| 2025/09/12 | 10,500 | 10,525 | 10,355 | 10,355 | 307,600 |
| 2025/09/11 | 10,350 | 10,525 | 10,310 | 10,500 | 366,700 |
| 2025/09/10 | 10,500 | 10,515 | 10,365 | 10,405 | 416,400 |
| 2025/09/09 | 10,745 | 10,745 | 10,570 | 10,570 | 253,200 |
| 2025/09/08 | 10,550 | 10,660 | 10,505 | 10,645 | 268,400 |
| 2025/09/05 | 10,535 | 10,570 | 10,410 | 10,465 | 233,700 |
| 2025/09/04 | 10,495 | 10,515 | 10,325 | 10,470 | 248,000 |
| 2025/09/03 | 10,490 | 10,560 | 10,410 | 10,495 | 332,400 |
| 2025/09/02 | 10,425 | 10,470 | 10,330 | 10,460 | 206,700 |
| 2025/09/01 | 10,215 | 10,405 | 10,190 | 10,350 | 243,800 |
| 2025/08/29 | 10,350 | 10,390 | 10,175 | 10,185 | 567,600 |
| 2025/08/28 | 10,360 | 10,455 | 10,330 | 10,395 | 373,100 |
| 2025/08/27 | 10,170 | 10,330 | 10,145 | 10,305 | 274,900 |
| 2025/08/26 | 10,190 | 10,320 | 10,125 | 10,230 | 383,000 |
| 2025/08/25 | 10,275 | 10,305 | 10,175 | 10,190 | 255,100 |
| 2025/08/22 | 10,225 | 10,310 | 10,150 | 10,290 | 232,900 |
| 2025/08/21 | 10,500 | 10,575 | 10,220 | 10,225 | 538,900 |
| 2025/08/20 | 9,890 | 10,395 | 9,890 | 10,395 | 793,400 |
| 2025/08/19 | 9,900 | 9,943 | 9,807 | 9,886 | 236,700 |
| 2025/08/18 | 9,765 | 9,905 | 9,723 | 9,836 | 357,000 |
| 2025/08/15 | 9,641 | 9,834 | 9,641 | 9,810 | 310,600 |
| 2025/08/14 | 9,920 | 9,945 | 9,622 | 9,641 | 424,600 |
| 2025/08/13 | 10,045 | 10,050 | 9,907 | 9,956 | 359,500 |
| 2025/08/12 | 10,055 | 10,055 | 9,890 | 9,954 | 302,000 |
| 2025/08/08 | 9,859 | 10,055 | 9,845 | 9,960 | 300,100 |
| 2025/08/07 | 9,780 | 9,937 | 9,770 | 9,898 | 386,100 |
| 2025/08/06 | 9,679 | 9,832 | 9,679 | 9,774 | 636,600 |
| 2025/08/05 | 9,488 | 9,726 | 9,424 | 9,656 | 411,400 |
| 2025/08/04 | 9,356 | 9,588 | 9,327 | 9,441 | 370,100 |
| 2025/08/01 | 9,519 | 9,550 | 9,340 | 9,394 | 629,400 |
| 2025/07/31 | 9,839 | 10,170 | 9,601 | 9,665 | 811,200 |
| 2025/07/30 | 9,781 | 9,895 | 9,702 | 9,818 | 472,400 |
| 2025/07/29 | 9,900 | 9,915 | 9,727 | 9,781 | 351,300 |
| 2025/07/28 | 10,100 | 10,100 | 9,987 | 10,005 | 326,400 |
| 2025/07/25 | 9,990 | 10,140 | 9,968 | 10,105 | 466,700 |
| 2025/07/24 | 9,840 | 9,978 | 9,832 | 9,911 | 424,800 |
| 2025/07/23 | 9,655 | 9,845 | 9,563 | 9,755 | 590,600 |
| 2025/07/22 | 9,770 | 9,882 | 9,605 | 9,653 | 486,700 |
| 2025/07/18 | 9,646 | 9,798 | 9,638 | 9,727 | 448,500 |
| 2025/07/17 | 9,521 | 9,594 | 9,473 | 9,558 | 366,800 |
| 2025/07/16 | 9,538 | 9,608 | 9,500 | 9,578 | 420,600 |
| 2025/07/15 | 9,416 | 9,495 | 9,387 | 9,441 | 356,700 |
| 2025/07/14 | 9,199 | 9,374 | 9,159 | 9,334 | 428,500 |
| 2025/07/11 | 9,042 | 9,141 | 9,022 | 9,049 | 468,200 |
| 2025/07/10 | 8,920 | 8,971 | 8,838 | 8,951 | 469,800 |
| 2025/07/09 | 9,125 | 9,189 | 9,020 | 9,020 | 295,700 |
| 2025/07/08 | 9,275 | 9,286 | 9,078 | 9,081 | 413,700 |
| 2025/07/07 | 9,362 | 9,365 | 9,302 | 9,312 | 193,000 |
| 2025/07/04 | 9,480 | 9,483 | 9,350 | 9,395 | 256,800 |
| 2025/07/03 | 9,640 | 9,683 | 9,492 | 9,534 | 396,000 |
| 2025/07/02 | 9,480 | 9,578 | 9,430 | 9,533 | 290,900 |
| 2025/07/01 | 9,570 | 9,609 | 9,480 | 9,511 | 249,200 |
| 2025/06/30 | 9,500 | 9,625 | 9,438 | 9,585 | 437,700 |
| 2025/06/27 | 9,343 | 9,465 | 9,323 | 9,384 | 295,400 |
| 2025/06/26 | 9,226 | 9,343 | 9,180 | 9,326 | 401,200 |
| 2025/06/25 | 9,225 | 9,380 | 9,196 | 9,285 | 336,200 |
| 2025/06/24 | 9,300 | 9,300 | 9,241 | 9,246 | 208,800 |
| 2025/06/23 | 9,168 | 9,243 | 9,163 | 9,195 | 130,800 |
| 2025/06/20 | 9,200 | 9,270 | 9,101 | 9,218 | 623,700 |
| 2025/06/19 | 9,552 | 9,566 | 9,221 | 9,256 | 440,800 |
| 2025/06/18 | 9,522 | 9,622 | 9,491 | 9,507 | 319,200 |
| 2025/06/17 | 9,499 | 9,530 | 9,424 | 9,455 | 325,500 |
| 2025/06/16 | 9,391 | 9,456 | 9,328 | 9,376 | 375,300 |
| 2025/06/13 | 9,327 | 9,335 | 9,201 | 9,260 | 468,300 |
| 2025/06/12 | 9,141 | 9,295 | 9,131 | 9,195 | 440,400 |
| 2025/06/11 | 8,903 | 9,056 | 8,901 | 9,056 | 697,500 |
| 2025/06/10 | 9,040 | 9,118 | 8,991 | 8,998 | 437,900 |
| 2025/06/09 | 9,101 | 9,120 | 8,995 | 9,039 | 416,100 |
| 2025/06/06 | 9,117 | 9,179 | 9,069 | 9,105 | 325,200 |
| 2025/06/05 | 9,209 | 9,358 | 9,096 | 9,128 | 489,200 |
| 2025/06/04 | 9,360 | 9,518 | 9,350 | 9,359 | 392,500 |
| 2025/06/03 | 9,238 | 9,393 | 9,174 | 9,283 | 271,600 |
| 2025/06/02 | 9,451 | 9,465 | 9,306 | 9,309 | 401,300 |
| 2025/05/30 | 9,511 | 9,686 | 9,511 | 9,590 | 632,100 |
| 2025/05/29 | 9,630 | 9,671 | 9,524 | 9,604 | 338,500 |
| 2025/05/28 | 9,619 | 9,717 | 9,511 | 9,550 | 364,600 |
| 2025/05/27 | 9,479 | 9,567 | 9,429 | 9,529 | 238,000 |
| 2025/05/26 | 9,520 | 9,541 | 9,455 | 9,523 | 183,800 |
| 2025/05/23 | 9,450 | 9,529 | 9,435 | 9,521 | 267,900 |
| 2025/05/22 | 9,400 | 9,495 | 9,330 | 9,405 | 229,700 |
| 2025/05/21 | 9,632 | 9,660 | 9,391 | 9,395 | 425,300 |
| 2025/05/20 | 9,528 | 9,540 | 9,406 | 9,498 | 341,800 |
| 2025/05/19 | 9,582 | 9,648 | 9,496 | 9,539 | 283,000 |
| 2025/05/16 | 9,899 | 9,914 | 9,660 | 9,672 | 256,100 |
| 2025/05/15 | 9,568 | 9,842 | 9,551 | 9,770 | 376,700 |
| 2025/05/14 | 9,600 | 9,703 | 9,520 | 9,632 | 665,700 |
| 2025/05/13 | 9,892 | 10,040 | 9,680 | 9,896 | 1,043,100 |
| 2025/05/12 | 9,608 | 10,180 | 9,438 | 9,592 | 1,975,800 |
| 2025/05/09 | 9,477 | 9,546 | 9,424 | 9,458 | 412,800 |
| 2025/05/08 | 9,321 | 9,427 | 9,188 | 9,387 | 283,300 |
| 2025/05/07 | 9,303 | 9,368 | 9,230 | 9,306 | 426,700 |
| 2025/05/02 | 9,185 | 9,356 | 9,180 | 9,303 | 252,900 |
| 2025/05/01 | 9,240 | 9,289 | 9,154 | 9,231 | 212,100 |
| 2025/04/30 | 9,100 | 9,295 | 9,086 | 9,220 | 558,500 |
| 2025/04/28 | 8,976 | 9,077 | 8,932 | 8,994 | 294,100 |
| 2025/04/25 | 9,012 | 9,071 | 8,941 | 8,976 | 403,400 |
| 2025/04/24 | 9,115 | 9,187 | 8,971 | 9,012 | 443,600 |
| 2025/04/23 | 9,195 | 9,221 | 9,098 | 9,100 | 384,700 |
| 2025/04/22 | 8,990 | 9,178 | 8,953 | 9,108 | 222,400 |
| 2025/04/21 | 9,035 | 9,157 | 9,021 | 9,050 | 219,800 |
| 2025/04/18 | 8,965 | 9,131 | 8,899 | 9,101 | 318,700 |
| 2025/04/17 | 8,796 | 8,920 | 8,711 | 8,900 | 288,400 |