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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,300 | 1,320 | 1,270 | 1,280 | 521,000 |
| 1995/12/28 | 1,330 | 1,360 | 1,270 | 1,280 | 1,503,000 |
| 1995/12/27 | 1,200 | 1,330 | 1,190 | 1,320 | 1,033,000 |
| 1995/12/26 | 1,190 | 1,200 | 1,170 | 1,200 | 108,000 |
| 1995/12/25 | 1,190 | 1,190 | 1,170 | 1,190 | 132,000 |
| 1995/12/22 | 1,180 | 1,190 | 1,170 | 1,190 | 338,000 |
| 1995/12/21 | 1,170 | 1,200 | 1,170 | 1,180 | 458,000 |
| 1995/12/20 | 1,110 | 1,150 | 1,090 | 1,150 | 372,000 |
| 1995/12/19 | 1,080 | 1,120 | 1,060 | 1,090 | 196,000 |
| 1995/12/18 | 1,100 | 1,100 | 1,070 | 1,070 | 93,000 |
| 1995/12/15 | 1,110 | 1,120 | 1,080 | 1,080 | 181,000 |
| 1995/12/14 | 1,080 | 1,110 | 1,080 | 1,090 | 198,000 |
| 1995/12/13 | 1,040 | 1,080 | 1,040 | 1,080 | 131,000 |
| 1995/12/12 | 1,030 | 1,040 | 1,030 | 1,040 | 60,000 |
| 1995/12/11 | 1,050 | 1,050 | 1,030 | 1,030 | 28,000 |
| 1995/12/08 | 1,020 | 1,030 | 1,010 | 1,030 | 61,000 |
| 1995/12/07 | 1,070 | 1,070 | 1,050 | 1,060 | 66,000 |
| 1995/12/06 | 1,070 | 1,080 | 1,060 | 1,070 | 38,000 |
| 1995/12/05 | 1,070 | 1,080 | 1,070 | 1,080 | 156,000 |
| 1995/12/04 | 1,060 | 1,070 | 1,060 | 1,070 | 38,000 |
| 1995/12/01 | 1,040 | 1,070 | 1,040 | 1,050 | 57,000 |
| 1995/11/30 | 1,060 | 1,060 | 1,040 | 1,040 | 18,000 |
| 1995/11/29 | 1,060 | 1,060 | 1,040 | 1,050 | 36,000 |
| 1995/11/28 | 1,070 | 1,070 | 1,060 | 1,070 | 35,000 |
| 1995/11/27 | 1,060 | 1,060 | 1,060 | 1,060 | 38,000 |
| 1995/11/24 | 1,060 | 1,060 | 1,040 | 1,060 | 56,000 |
| 1995/11/22 | 1,040 | 1,060 | 1,040 | 1,060 | 126,000 |
| 1995/11/21 | 1,060 | 1,060 | 1,040 | 1,060 | 33,000 |
| 1995/11/20 | 1,030 | 1,060 | 1,030 | 1,060 | 28,000 |
| 1995/11/17 | 1,030 | 1,030 | 1,020 | 1,030 | 54,000 |
| 1995/11/16 | 1,020 | 1,030 | 1,020 | 1,030 | 36,000 |
| 1995/11/15 | 1,030 | 1,030 | 1,020 | 1,030 | 34,000 |
| 1995/11/14 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 |
| 1995/11/13 | 1,020 | 1,020 | 1,000 | 1,010 | 47,000 |
| 1995/11/10 | 1,000 | 1,000 | 992 | 992 | 37,000 |
| 1995/11/09 | 1,020 | 1,020 | 1,000 | 1,000 | 46,000 |
| 1995/11/08 | 1,030 | 1,040 | 1,030 | 1,040 | 41,000 |
| 1995/11/07 | 1,040 | 1,050 | 1,030 | 1,050 | 71,000 |
| 1995/11/06 | 1,010 | 1,030 | 1,000 | 1,030 | 51,000 |
| 1995/11/02 | 1,010 | 1,020 | 1,010 | 1,020 | 33,000 |
| 1995/11/01 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1995/10/31 | 1,010 | 1,040 | 1,000 | 1,040 | 180,000 |
| 1995/10/30 | 1,030 | 1,050 | 1,030 | 1,050 | 24,000 |
| 1995/10/27 | 1,050 | 1,050 | 1,030 | 1,030 | 151,000 |
| 1995/10/26 | 1,060 | 1,060 | 1,040 | 1,050 | 118,000 |
| 1995/10/25 | 1,070 | 1,070 | 1,070 | 1,070 | 190,000 |
| 1995/10/24 | 1,070 | 1,070 | 1,070 | 1,070 | 22,000 |
| 1995/10/23 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1995/10/20 | 1,080 | 1,080 | 1,080 | 1,080 | 34,000 |
| 1995/10/19 | 1,060 | 1,070 | 1,050 | 1,070 | 31,000 |
| 1995/10/18 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
| 1995/10/17 | 1,080 | 1,080 | 1,050 | 1,050 | 319,000 |
| 1995/10/16 | 1,080 | 1,090 | 1,080 | 1,090 | 84,000 |
| 1995/10/13 | 1,080 | 1,080 | 1,070 | 1,080 | 47,000 |
| 1995/10/12 | 1,050 | 1,080 | 1,030 | 1,080 | 560,000 |
| 1995/10/11 | 1,060 | 1,060 | 1,030 | 1,030 | 91,000 |
| 1995/10/09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1995/10/06 | 1,070 | 1,080 | 1,070 | 1,080 | 24,000 |
| 1995/10/05 | 1,070 | 1,080 | 1,070 | 1,080 | 59,000 |
| 1995/10/04 | 1,060 | 1,080 | 1,050 | 1,070 | 459,000 |
| 1995/10/03 | 1,030 | 1,050 | 1,020 | 1,050 | 44,000 |
| 1995/10/02 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 |
| 1995/09/29 | 1,020 | 1,040 | 1,010 | 1,040 | 42,000 |
| 1995/09/28 | 1,040 | 1,050 | 1,030 | 1,040 | 144,000 |
| 1995/09/27 | 1,030 | 1,040 | 1,020 | 1,040 | 130,000 |
| 1995/09/26 | 1,020 | 1,030 | 1,020 | 1,030 | 151,000 |
| 1995/09/25 | 1,020 | 1,030 | 1,000 | 1,030 | 88,000 |
| 1995/09/22 | 1,010 | 1,030 | 1,000 | 1,000 | 100,000 |
| 1995/09/21 | 1,020 | 1,030 | 1,010 | 1,030 | 165,000 |
| 1995/09/20 | 1,010 | 1,030 | 1,010 | 1,030 | 101,000 |
| 1995/09/19 | 989 | 1,010 | 989 | 1,010 | 130,000 |
| 1995/09/18 | 991 | 1,010 | 981 | 1,000 | 125,000 |
| 1995/09/14 | 1,000 | 1,000 | 975 | 991 | 55,000 |
| 1995/09/13 | 1,010 | 1,010 | 999 | 1,010 | 65,000 |
| 1995/09/12 | 1,020 | 1,020 | 1,000 | 1,010 | 67,000 |
| 1995/09/11 | 1,030 | 1,030 | 1,010 | 1,020 | 183,000 |
| 1995/09/08 | 995 | 1,030 | 990 | 1,030 | 140,000 |
| 1995/09/07 | 999 | 1,000 | 990 | 995 | 83,000 |
| 1995/09/06 | 1,000 | 1,000 | 995 | 995 | 93,000 |
| 1995/09/05 | 1,010 | 1,010 | 995 | 1,000 | 99,000 |
| 1995/09/04 | 1,000 | 1,000 | 997 | 997 | 47,000 |
| 1995/09/01 | 1,000 | 1,010 | 1,000 | 1,000 | 195,000 |
| 1995/08/31 | 970 | 1,000 | 970 | 1,000 | 66,000 |
| 1995/08/30 | 990 | 990 | 971 | 971 | 71,000 |
| 1995/08/29 | 1,010 | 1,010 | 980 | 990 | 65,000 |
| 1995/08/28 | 991 | 1,010 | 990 | 1,010 | 166,000 |
| 1995/08/25 | 999 | 999 | 990 | 991 | 89,000 |
| 1995/08/24 | 974 | 980 | 974 | 979 | 107,000 |
| 1995/08/23 | 961 | 981 | 961 | 974 | 20,000 |
| 1995/08/22 | 971 | 971 | 969 | 971 | 16,000 |
| 1995/08/21 | 969 | 969 | 961 | 961 | 14,000 |
| 1995/08/18 | 999 | 999 | 960 | 964 | 82,000 |
| 1995/08/17 | 1,010 | 1,020 | 1,000 | 1,020 | 197,000 |
| 1995/08/16 | 1,000 | 1,010 | 1,000 | 1,000 | 71,000 |
| 1995/08/15 | 985 | 1,000 | 985 | 1,000 | 43,000 |
| 1995/08/14 | 971 | 1,000 | 971 | 1,000 | 43,000 |
| 1995/08/11 | 976 | 976 | 964 | 971 | 41,000 |
| 1995/08/10 | 979 | 979 | 964 | 979 | 40,000 |
| 1995/08/09 | 980 | 980 | 978 | 979 | 61,000 |
| 1995/08/08 | 966 | 980 | 959 | 980 | 46,000 |
| 1995/08/07 | 979 | 979 | 979 | 979 | 6,000 |
| 1995/08/04 | 969 | 970 | 950 | 969 | 13,000 |
| 1995/08/03 | 940 | 975 | 940 | 975 | 41,000 |
| 1995/08/02 | 950 | 950 | 940 | 940 | 15,000 |
| 1995/08/01 | 965 | 965 | 950 | 950 | 23,000 |
| 1995/07/31 | 960 | 960 | 960 | 960 | 19,000 |
| 1995/07/28 | 940 | 950 | 940 | 950 | 5,000 |
| 1995/07/27 | 936 | 956 | 936 | 956 | 37,000 |
| 1995/07/26 | 906 | 948 | 906 | 946 | 35,000 |
| 1995/07/25 | 953 | 953 | 949 | 949 | 49,000 |
| 1995/07/24 | 915 | 933 | 903 | 933 | 39,000 |
| 1995/07/21 | 905 | 915 | 901 | 915 | 14,000 |
| 1995/07/20 | 922 | 922 | 900 | 900 | 51,000 |
| 1995/07/19 | 919 | 930 | 912 | 912 | 11,000 |
| 1995/07/18 | 920 | 930 | 920 | 921 | 34,000 |
| 1995/07/17 | 921 | 921 | 910 | 910 | 12,000 |
| 1995/07/14 | 913 | 921 | 913 | 921 | 16,000 |
| 1995/07/13 | 929 | 940 | 912 | 940 | 18,000 |
| 1995/07/12 | 930 | 940 | 930 | 940 | 13,000 |
| 1995/07/11 | 910 | 930 | 910 | 930 | 9,000 |
| 1995/07/10 | 949 | 950 | 910 | 910 | 44,000 |
| 1995/07/07 | 953 | 953 | 950 | 950 | 102,000 |
| 1995/07/06 | 867 | 875 | 867 | 875 | 51,000 |
| 1995/07/05 | 857 | 857 | 857 | 857 | 9,000 |
| 1995/07/04 | 865 | 870 | 857 | 870 | 96,000 |
| 1995/07/03 | 858 | 869 | 857 | 860 | 99,000 |
| 1995/06/30 | 857 | 862 | 853 | 857 | 147,000 |
| 1995/06/29 | 880 | 880 | 863 | 863 | 50,000 |
| 1995/06/28 | 891 | 891 | 870 | 880 | 41,000 |
| 1995/06/27 | 929 | 929 | 901 | 901 | 42,000 |
| 1995/06/26 | 930 | 930 | 919 | 920 | 52,000 |
| 1995/06/23 | 905 | 909 | 900 | 900 | 73,000 |
| 1995/06/22 | 889 | 890 | 885 | 885 | 39,000 |
| 1995/06/21 | 881 | 894 | 881 | 890 | 70,000 |
| 1995/06/20 | 883 | 891 | 876 | 877 | 200,000 |
| 1995/06/19 | 843 | 844 | 842 | 843 | 89,000 |
| 1995/06/16 | 857 | 857 | 841 | 842 | 253,000 |
| 1995/06/15 | 840 | 840 | 833 | 840 | 57,000 |
| 1995/06/14 | 833 | 840 | 831 | 833 | 13,000 |
| 1995/06/13 | 843 | 843 | 833 | 833 | 58,000 |
| 1995/06/12 | 855 | 855 | 826 | 833 | 18,000 |
| 1995/06/09 | 892 | 892 | 856 | 856 | 100,000 |
| 1995/06/08 | 911 | 920 | 891 | 893 | 86,000 |
| 1995/06/07 | 915 | 925 | 911 | 918 | 24,000 |
| 1995/06/06 | 950 | 950 | 920 | 935 | 53,000 |
| 1995/06/05 | 935 | 950 | 935 | 950 | 27,000 |
| 1995/06/02 | 939 | 960 | 939 | 940 | 33,000 |
| 1995/06/01 | 930 | 931 | 921 | 930 | 24,000 |
| 1995/05/31 | 930 | 930 | 926 | 927 | 16,000 |
| 1995/05/30 | 930 | 930 | 925 | 926 | 12,000 |
| 1995/05/29 | 919 | 929 | 919 | 920 | 22,000 |
| 1995/05/26 | 913 | 945 | 910 | 939 | 92,000 |
| 1995/05/25 | 933 | 933 | 923 | 923 | 75,000 |
| 1995/05/24 | 945 | 946 | 930 | 933 | 9,000 |
| 1995/05/23 | 946 | 946 | 945 | 946 | 18,000 |
| 1995/05/22 | 975 | 975 | 951 | 951 | 11,000 |
| 1995/05/19 | 953 | 980 | 953 | 955 | 44,000 |
| 1995/05/18 | 979 | 979 | 970 | 970 | 16,000 |
| 1995/05/17 | 970 | 970 | 970 | 970 | 34,000 |
| 1995/05/16 | 990 | 990 | 970 | 970 | 66,000 |
| 1995/05/15 | 969 | 979 | 969 | 970 | 23,000 |
| 1995/05/12 | 958 | 965 | 958 | 959 | 27,000 |
| 1995/05/11 | 981 | 990 | 960 | 985 | 55,000 |
| 1995/05/10 | 990 | 990 | 971 | 971 | 57,000 |
| 1995/05/09 | 991 | 1,000 | 980 | 980 | 66,000 |
| 1995/05/08 | 999 | 1,000 | 981 | 981 | 60,000 |
| 1995/05/02 | 1,020 | 1,020 | 991 | 1,000 | 69,000 |
| 1995/05/01 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 |
| 1995/04/28 | 1,030 | 1,040 | 1,030 | 1,030 | 16,000 |
| 1995/04/27 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 |
| 1995/04/26 | 1,030 | 1,030 | 1,000 | 1,010 | 140,000 |
| 1995/04/25 | 1,050 | 1,050 | 1,030 | 1,040 | 82,000 |
| 1995/04/24 | 1,060 | 1,060 | 1,050 | 1,050 | 27,000 |
| 1995/04/21 | 1,050 | 1,050 | 1,040 | 1,050 | 25,000 |
| 1995/04/20 | 1,030 | 1,050 | 1,020 | 1,050 | 153,000 |
| 1995/04/19 | 1,000 | 1,010 | 996 | 1,010 | 47,000 |
| 1995/04/18 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1995/04/17 | 1,000 | 1,010 | 995 | 1,010 | 17,000 |
| 1995/04/14 | 1,020 | 1,020 | 990 | 1,010 | 105,000 |
| 1995/04/13 | 990 | 1,010 | 980 | 1,010 | 62,000 |
| 1995/04/12 | 990 | 1,020 | 990 | 1,000 | 33,000 |
| 1995/04/11 | 958 | 980 | 958 | 980 | 92,000 |
| 1995/04/10 | 935 | 949 | 931 | 948 | 40,000 |
| 1995/04/07 | 953 | 953 | 931 | 931 | 52,000 |
| 1995/04/06 | 961 | 964 | 950 | 950 | 43,000 |
| 1995/04/05 | 965 | 965 | 961 | 961 | 49,000 |
| 1995/04/04 | 975 | 981 | 961 | 965 | 26,000 |
| 1995/04/03 | 989 | 989 | 965 | 965 | 49,000 |
| 1995/03/31 | 1,000 | 1,020 | 1,000 | 1,000 | 54,000 |
| 1995/03/30 | 999 | 1,000 | 993 | 993 | 22,000 |
| 1995/03/29 | 995 | 995 | 982 | 982 | 84,000 |
| 1995/03/28 | 1,000 | 1,040 | 985 | 985 | 83,000 |
| 1995/03/27 | 1,020 | 1,030 | 989 | 997 | 141,000 |
| 1995/03/24 | 1,050 | 1,050 | 1,020 | 1,020 | 107,000 |
| 1995/03/23 | 1,030 | 1,040 | 1,020 | 1,020 | 153,000 |
| 1995/03/22 | 1,040 | 1,050 | 1,010 | 1,010 | 133,000 |
| 1995/03/20 | 1,050 | 1,060 | 1,020 | 1,020 | 103,000 |
| 1995/03/17 | 1,090 | 1,090 | 1,070 | 1,080 | 41,000 |
| 1995/03/16 | 1,090 | 1,100 | 1,070 | 1,090 | 116,000 |
| 1995/03/15 | 1,030 | 1,110 | 1,030 | 1,110 | 132,000 |
| 1995/03/14 | 1,060 | 1,060 | 1,040 | 1,050 | 62,000 |
| 1995/03/13 | 1,070 | 1,070 | 1,030 | 1,040 | 23,000 |
| 1995/03/10 | 1,100 | 1,100 | 1,060 | 1,090 | 192,000 |
| 1995/03/09 | 1,070 | 1,090 | 1,070 | 1,080 | 20,000 |
| 1995/03/08 | 1,060 | 1,060 | 1,030 | 1,050 | 64,000 |
| 1995/03/07 | 1,070 | 1,070 | 1,060 | 1,070 | 74,000 |
| 1995/03/06 | 1,070 | 1,070 | 1,060 | 1,070 | 90,000 |
| 1995/03/03 | 1,070 | 1,070 | 1,060 | 1,070 | 50,000 |
| 1995/03/02 | 1,070 | 1,070 | 1,050 | 1,050 | 75,000 |
| 1995/03/01 | 1,040 | 1,040 | 1,020 | 1,020 | 32,000 |
| 1995/02/28 | 1,050 | 1,060 | 1,020 | 1,030 | 20,000 |
| 1995/02/27 | 1,020 | 1,020 | 991 | 1,010 | 29,000 |
| 1995/02/24 | 1,060 | 1,090 | 1,060 | 1,060 | 78,000 |
| 1995/02/23 | 1,090 | 1,090 | 1,050 | 1,050 | 70,000 |
| 1995/02/22 | 1,090 | 1,090 | 1,090 | 1,090 | 27,000 |
| 1995/02/21 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 |
| 1995/02/20 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 |
| 1995/02/17 | 1,080 | 1,090 | 1,080 | 1,090 | 61,000 |
| 1995/02/16 | 1,100 | 1,100 | 1,080 | 1,080 | 93,000 |
| 1995/02/15 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 |
| 1995/02/14 | 1,090 | 1,100 | 1,090 | 1,100 | 66,000 |
| 1995/02/13 | 1,090 | 1,100 | 1,090 | 1,090 | 49,000 |
| 1995/02/10 | 1,090 | 1,100 | 1,090 | 1,090 | 36,000 |
| 1995/02/09 | 1,080 | 1,100 | 1,080 | 1,100 | 65,000 |
| 1995/02/08 | 1,100 | 1,110 | 1,070 | 1,070 | 137,000 |
| 1995/02/07 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 |
| 1995/02/06 | 1,110 | 1,110 | 1,100 | 1,110 | 20,000 |
| 1995/02/03 | 1,100 | 1,120 | 1,090 | 1,090 | 61,000 |
| 1995/02/02 | 1,130 | 1,130 | 1,100 | 1,100 | 52,000 |
| 1995/02/01 | 1,130 | 1,140 | 1,130 | 1,130 | 46,000 |
| 1995/01/31 | 1,150 | 1,150 | 1,110 | 1,110 | 24,000 |
| 1995/01/30 | 1,100 | 1,130 | 1,100 | 1,110 | 61,000 |
| 1995/01/27 | 1,100 | 1,100 | 1,090 | 1,100 | 43,000 |
| 1995/01/26 | 1,110 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1995/01/25 | 1,140 | 1,140 | 1,100 | 1,100 | 51,000 |
| 1995/01/24 | 1,080 | 1,100 | 1,080 | 1,100 | 50,000 |
| 1995/01/23 | 1,130 | 1,130 | 1,080 | 1,100 | 64,000 |
| 1995/01/20 | 1,160 | 1,160 | 1,140 | 1,140 | 56,000 |
| 1995/01/19 | 1,150 | 1,160 | 1,150 | 1,150 | 110,000 |
| 1995/01/18 | 1,130 | 1,150 | 1,130 | 1,140 | 37,000 |
| 1995/01/17 | 1,140 | 1,140 | 1,120 | 1,130 | 13,000 |
| 1995/01/13 | 1,130 | 1,160 | 1,130 | 1,150 | 51,000 |
| 1995/01/12 | 1,140 | 1,140 | 1,120 | 1,130 | 51,000 |
| 1995/01/11 | 1,140 | 1,150 | 1,140 | 1,140 | 24,000 |
| 1995/01/10 | 1,150 | 1,150 | 1,140 | 1,140 | 88,000 |
| 1995/01/09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/01/06 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 |
| 1995/01/05 | 1,120 | 1,150 | 1,120 | 1,150 | 53,000 |
| 1995/01/04 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 |