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 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,512 | 9,546 | 9,400 | 9,419 | 437,200 |
| 2024/07/25 | 9,523 | 9,573 | 9,350 | 9,449 | 584,100 |
| 2024/07/24 | 9,730 | 9,870 | 9,580 | 9,583 | 524,800 |
| 2024/07/23 | 9,635 | 9,776 | 9,621 | 9,750 | 342,200 |
| 2024/07/22 | 9,959 | 9,965 | 9,590 | 9,600 | 518,500 |
| 2024/07/19 | 9,907 | 10,000 | 9,811 | 9,930 | 381,400 |
| 2024/07/18 | 9,531 | 9,985 | 9,531 | 9,876 | 658,700 |
| 2024/07/17 | 9,718 | 9,718 | 9,603 | 9,669 | 526,200 |
| 2024/07/16 | 9,750 | 9,866 | 9,704 | 9,718 | 404,800 |
| 2024/07/12 | 9,890 | 10,070 | 9,750 | 9,771 | 489,300 |
| 2024/07/11 | 9,875 | 10,030 | 9,848 | 9,978 | 527,700 |
| 2024/07/10 | 9,890 | 9,956 | 9,782 | 9,847 | 670,300 |
| 2024/07/09 | 9,835 | 9,980 | 9,740 | 9,909 | 763,200 |
| 2024/07/08 | 9,539 | 9,786 | 9,520 | 9,781 | 654,700 |
| 2024/07/05 | 9,435 | 9,606 | 9,400 | 9,501 | 644,400 |
| 2024/07/04 | 9,451 | 9,529 | 9,241 | 9,337 | 461,100 |
| 2024/07/03 | 9,487 | 9,522 | 9,220 | 9,486 | 707,000 |
| 2024/07/02 | 9,114 | 9,494 | 9,100 | 9,452 | 884,000 |
| 2024/07/01 | 9,572 | 9,645 | 9,472 | 9,564 | 416,200 |
| 2024/06/28 | 9,548 | 9,667 | 9,535 | 9,535 | 361,000 |
| 2024/06/27 | 9,640 | 9,732 | 9,510 | 9,547 | 359,700 |
| 2024/06/26 | 9,680 | 9,704 | 9,592 | 9,657 | 329,500 |
| 2024/06/25 | 9,720 | 9,832 | 9,680 | 9,705 | 496,600 |
| 2024/06/24 | 9,538 | 9,677 | 9,491 | 9,624 | 467,100 |
| 2024/06/21 | 9,541 | 9,584 | 9,450 | 9,457 | 862,900 |
| 2024/06/20 | 9,415 | 9,593 | 9,367 | 9,462 | 464,700 |
| 2024/06/19 | 9,716 | 9,776 | 9,485 | 9,565 | 370,200 |
| 2024/06/18 | 9,749 | 9,903 | 9,680 | 9,775 | 602,700 |
| 2024/06/17 | 9,560 | 9,728 | 9,461 | 9,638 | 516,800 |
| 2024/06/14 | 9,550 | 9,728 | 9,532 | 9,656 | 554,800 |
| 2024/06/13 | 9,800 | 9,870 | 9,514 | 9,536 | 737,400 |
| 2024/06/12 | 9,800 | 10,030 | 9,752 | 9,874 | 782,900 |
| 2024/06/11 | 9,713 | 9,862 | 9,712 | 9,745 | 634,300 |
| 2024/06/10 | 10,000 | 10,010 | 9,723 | 9,844 | 666,500 |
| 2024/06/07 | 10,015 | 10,100 | 9,929 | 9,942 | 688,500 |
| 2024/06/06 | 10,300 | 10,415 | 9,862 | 9,862 | 985,300 |
| 2024/06/05 | 10,570 | 10,785 | 10,145 | 10,280 | 1,371,900 |
| 2024/06/04 | 11,085 | 11,135 | 10,820 | 10,935 | 374,700 |
| 2024/06/03 | 11,280 | 11,395 | 11,040 | 11,165 | 392,500 |
| 2024/05/31 | 11,020 | 11,345 | 11,010 | 11,310 | 455,500 |
| 2024/05/30 | 10,960 | 11,220 | 10,950 | 11,200 | 387,000 |
| 2024/05/29 | 11,385 | 11,430 | 11,075 | 11,115 | 357,700 |
| 2024/05/28 | 11,285 | 11,335 | 11,190 | 11,275 | 321,700 |
| 2024/05/27 | 11,250 | 11,330 | 11,115 | 11,290 | 335,000 |
| 2024/05/24 | 11,400 | 11,430 | 11,120 | 11,140 | 475,500 |
| 2024/05/23 | 11,400 | 11,450 | 11,230 | 11,395 | 384,900 |
| 2024/05/22 | 11,800 | 11,800 | 11,350 | 11,410 | 495,400 |
| 2024/05/21 | 11,545 | 11,780 | 11,490 | 11,705 | 580,900 |
| 2024/05/20 | 10,970 | 11,775 | 10,970 | 11,535 | 793,700 |
| 2024/05/17 | 10,805 | 11,185 | 10,755 | 11,095 | 545,500 |
| 2024/05/16 | 10,510 | 10,755 | 10,350 | 10,755 | 441,700 |
| 2024/05/15 | 10,485 | 10,690 | 10,370 | 10,620 | 570,500 |
| 2024/05/14 | 10,870 | 10,960 | 10,335 | 10,505 | 943,500 |
| 2024/05/13 | 10,905 | 10,980 | 10,440 | 10,880 | 1,649,900 |
| 2024/05/10 | 10,205 | 11,505 | 9,944 | 11,505 | 2,035,600 |
| 2024/05/09 | 10,105 | 10,130 | 9,970 | 10,070 | 438,300 |
| 2024/05/08 | 10,215 | 10,240 | 10,000 | 10,060 | 557,600 |
| 2024/05/07 | 9,957 | 10,280 | 9,946 | 10,280 | 682,600 |
| 2024/05/02 | 9,989 | 10,120 | 9,908 | 10,070 | 538,000 |
| 2024/05/01 | 9,841 | 10,065 | 9,730 | 9,985 | 625,700 |
| 2024/04/30 | 9,776 | 9,998 | 9,741 | 9,841 | 929,300 |
| 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 |