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 |
|---|---|---|---|---|---|
| 2001/12/28 | 979 | 979 | 955 | 960 | 127,000 |
| 2001/12/27 | 971 | 971 | 933 | 960 | 83,000 |
| 2001/12/26 | 1,001 | 1,001 | 966 | 968 | 49,000 |
| 2001/12/25 | 979 | 1,005 | 960 | 1,005 | 156,000 |
| 2001/12/21 | 957 | 988 | 957 | 988 | 164,000 |
| 2001/12/20 | 960 | 960 | 900 | 937 | 483,000 |
| 2001/12/19 | 955 | 963 | 954 | 955 | 123,000 |
| 2001/12/18 | 956 | 964 | 950 | 955 | 189,000 |
| 2001/12/17 | 950 | 952 | 935 | 946 | 257,000 |
| 2001/12/14 | 947 | 947 | 910 | 920 | 375,000 |
| 2001/12/13 | 926 | 939 | 921 | 937 | 195,000 |
| 2001/12/12 | 910 | 940 | 907 | 927 | 419,000 |
| 2001/12/11 | 924 | 924 | 900 | 907 | 488,000 |
| 2001/12/10 | 900 | 908 | 889 | 905 | 171,000 |
| 2001/12/07 | 965 | 966 | 900 | 919 | 323,000 |
| 2001/12/06 | 980 | 980 | 941 | 960 | 199,000 |
| 2001/12/05 | 1,005 | 1,005 | 982 | 982 | 134,000 |
| 2001/12/04 | 1,014 | 1,014 | 999 | 1,004 | 145,000 |
| 2001/12/03 | 1,010 | 1,015 | 998 | 1,007 | 275,000 |
| 2001/11/30 | 1,020 | 1,020 | 990 | 1,001 | 477,000 |
| 2001/11/29 | 1,000 | 1,000 | 985 | 990 | 212,000 |
| 2001/11/28 | 1,000 | 1,010 | 994 | 1,000 | 264,000 |
| 2001/11/27 | 1,018 | 1,018 | 1,005 | 1,008 | 95,000 |
| 2001/11/26 | 1,025 | 1,025 | 1,006 | 1,018 | 275,000 |
| 2001/11/22 | 1,021 | 1,021 | 1,000 | 1,014 | 707,000 |
| 2001/11/21 | 1,020 | 1,031 | 1,016 | 1,020 | 422,000 |
| 2001/11/20 | 1,012 | 1,022 | 1,004 | 1,005 | 194,000 |
| 2001/11/19 | 1,015 | 1,015 | 995 | 1,012 | 430,000 |
| 2001/11/16 | 1,065 | 1,065 | 1,018 | 1,024 | 287,000 |
| 2001/11/15 | 1,070 | 1,076 | 1,061 | 1,065 | 161,000 |
| 2001/11/14 | 1,088 | 1,094 | 1,070 | 1,070 | 158,000 |
| 2001/11/13 | 1,090 | 1,108 | 1,080 | 1,108 | 77,000 |
| 2001/11/12 | 1,103 | 1,118 | 1,103 | 1,104 | 56,000 |
| 2001/11/09 | 1,119 | 1,120 | 1,089 | 1,105 | 54,000 |
| 2001/11/08 | 1,126 | 1,126 | 1,107 | 1,118 | 41,000 |
| 2001/11/07 | 1,102 | 1,107 | 1,083 | 1,106 | 125,000 |
| 2001/11/06 | 1,111 | 1,127 | 1,101 | 1,101 | 100,000 |
| 2001/11/05 | 1,113 | 1,130 | 1,112 | 1,127 | 60,000 |
| 2001/11/02 | 1,153 | 1,164 | 1,112 | 1,113 | 201,000 |
| 2001/11/01 | 1,178 | 1,178 | 1,152 | 1,153 | 88,000 |
| 2001/10/31 | 1,179 | 1,179 | 1,154 | 1,178 | 161,000 |
| 2001/10/30 | 1,159 | 1,159 | 1,150 | 1,159 | 42,000 |
| 2001/10/29 | 1,178 | 1,178 | 1,163 | 1,165 | 51,000 |
| 2001/10/26 | 1,170 | 1,180 | 1,154 | 1,159 | 51,000 |
| 2001/10/25 | 1,120 | 1,179 | 1,120 | 1,179 | 257,000 |
| 2001/10/24 | 1,160 | 1,170 | 1,155 | 1,160 | 70,000 |
| 2001/10/23 | 1,178 | 1,180 | 1,151 | 1,160 | 67,000 |
| 2001/10/22 | 1,139 | 1,185 | 1,139 | 1,179 | 148,000 |
| 2001/10/19 | 1,130 | 1,140 | 1,128 | 1,135 | 245,000 |
| 2001/10/18 | 1,169 | 1,169 | 1,146 | 1,146 | 62,000 |
| 2001/10/17 | 1,169 | 1,170 | 1,164 | 1,169 | 76,000 |
| 2001/10/16 | 1,154 | 1,180 | 1,154 | 1,171 | 168,000 |
| 2001/10/15 | 1,218 | 1,227 | 1,200 | 1,214 | 53,000 |
| 2001/10/12 | 1,189 | 1,215 | 1,189 | 1,213 | 61,000 |
| 2001/10/11 | 1,221 | 1,221 | 1,202 | 1,209 | 51,000 |
| 2001/10/10 | 1,160 | 1,210 | 1,160 | 1,194 | 94,000 |
| 2001/10/09 | 1,150 | 1,165 | 1,142 | 1,159 | 260,000 |
| 2001/10/05 | 1,235 | 1,235 | 1,170 | 1,170 | 388,000 |
| 2001/10/04 | 1,299 | 1,299 | 1,265 | 1,275 | 99,000 |
| 2001/10/03 | 1,290 | 1,303 | 1,290 | 1,299 | 94,000 |
| 2001/10/02 | 1,300 | 1,309 | 1,285 | 1,305 | 105,000 |
| 2001/10/01 | 1,294 | 1,307 | 1,274 | 1,305 | 147,000 |
| 2001/09/28 | 1,258 | 1,295 | 1,258 | 1,295 | 133,000 |
| 2001/09/27 | 1,250 | 1,257 | 1,231 | 1,257 | 95,000 |
| 2001/09/26 | 1,247 | 1,290 | 1,241 | 1,290 | 133,000 |
| 2001/09/25 | 1,210 | 1,227 | 1,201 | 1,227 | 132,000 |
| 2001/09/21 | 1,186 | 1,200 | 1,186 | 1,200 | 99,000 |
| 2001/09/20 | 1,201 | 1,214 | 1,183 | 1,214 | 58,000 |
| 2001/09/19 | 1,188 | 1,229 | 1,179 | 1,214 | 47,000 |
| 2001/09/18 | 1,150 | 1,188 | 1,150 | 1,155 | 53,000 |
| 2001/09/17 | 1,170 | 1,170 | 1,150 | 1,160 | 124,000 |
| 2001/09/14 | 1,198 | 1,198 | 1,180 | 1,193 | 210,000 |
| 2001/09/13 | 1,150 | 1,200 | 1,150 | 1,200 | 83,000 |
| 2001/09/12 | 1,169 | 1,186 | 1,150 | 1,151 | 52,000 |
| 2001/09/11 | 1,211 | 1,275 | 1,208 | 1,229 | 219,000 |
| 2001/09/10 | 1,227 | 1,227 | 1,177 | 1,191 | 109,000 |
| 2001/09/07 | 1,240 | 1,243 | 1,202 | 1,231 | 115,000 |
| 2001/09/06 | 1,215 | 1,260 | 1,215 | 1,240 | 155,000 |
| 2001/09/05 | 1,211 | 1,225 | 1,210 | 1,223 | 126,000 |
| 2001/09/04 | 1,232 | 1,232 | 1,222 | 1,229 | 48,000 |
| 2001/09/03 | 1,270 | 1,273 | 1,241 | 1,245 | 26,000 |
| 2001/08/31 | 1,223 | 1,269 | 1,221 | 1,268 | 102,000 |
| 2001/08/30 | 1,269 | 1,276 | 1,240 | 1,265 | 256,000 |
| 2001/08/29 | 1,300 | 1,300 | 1,280 | 1,289 | 92,000 |
| 2001/08/28 | 1,294 | 1,325 | 1,277 | 1,325 | 277,000 |
| 2001/08/27 | 1,285 | 1,289 | 1,265 | 1,283 | 93,000 |
| 2001/08/24 | 1,225 | 1,280 | 1,225 | 1,265 | 87,000 |
| 2001/08/23 | 1,261 | 1,263 | 1,240 | 1,245 | 222,000 |
| 2001/08/22 | 1,221 | 1,290 | 1,221 | 1,260 | 168,000 |
| 2001/08/21 | 1,219 | 1,221 | 1,211 | 1,221 | 102,000 |
| 2001/08/20 | 1,202 | 1,212 | 1,197 | 1,199 | 150,000 |
| 2001/08/17 | 1,215 | 1,220 | 1,212 | 1,215 | 223,000 |
| 2001/08/16 | 1,210 | 1,210 | 1,188 | 1,199 | 228,000 |
| 2001/08/15 | 1,168 | 1,206 | 1,168 | 1,200 | 184,000 |
| 2001/08/14 | 1,169 | 1,190 | 1,165 | 1,168 | 136,000 |
| 2001/08/13 | 1,181 | 1,187 | 1,146 | 1,165 | 129,000 |
| 2001/08/10 | 1,190 | 1,190 | 1,175 | 1,177 | 126,000 |
| 2001/08/09 | 1,180 | 1,195 | 1,180 | 1,181 | 134,000 |
| 2001/08/08 | 1,200 | 1,200 | 1,184 | 1,186 | 95,000 |
| 2001/08/07 | 1,199 | 1,210 | 1,186 | 1,200 | 182,000 |
| 2001/08/06 | 1,199 | 1,239 | 1,191 | 1,217 | 409,000 |
| 2001/08/03 | 1,201 | 1,202 | 1,179 | 1,179 | 305,000 |
| 2001/08/02 | 1,178 | 1,210 | 1,178 | 1,206 | 184,000 |
| 2001/08/01 | 1,198 | 1,198 | 1,176 | 1,176 | 193,000 |
| 2001/07/31 | 1,155 | 1,170 | 1,145 | 1,158 | 143,000 |
| 2001/07/30 | 1,146 | 1,155 | 1,146 | 1,150 | 67,000 |
| 2001/07/27 | 1,150 | 1,155 | 1,140 | 1,146 | 284,000 |
| 2001/07/26 | 1,185 | 1,185 | 1,162 | 1,165 | 434,000 |
| 2001/07/25 | 1,155 | 1,202 | 1,155 | 1,195 | 328,000 |
| 2001/07/24 | 1,200 | 1,217 | 1,200 | 1,215 | 297,000 |
| 2001/07/23 | 1,209 | 1,209 | 1,190 | 1,205 | 210,000 |
| 2001/07/19 | 1,252 | 1,255 | 1,221 | 1,222 | 69,000 |
| 2001/07/18 | 1,265 | 1,265 | 1,255 | 1,256 | 155,000 |
| 2001/07/17 | 1,269 | 1,276 | 1,263 | 1,265 | 106,000 |
| 2001/07/16 | 1,269 | 1,277 | 1,269 | 1,273 | 129,000 |
| 2001/07/13 | 1,277 | 1,277 | 1,270 | 1,273 | 150,000 |
| 2001/07/12 | 1,284 | 1,284 | 1,269 | 1,278 | 144,000 |
| 2001/07/11 | 1,274 | 1,274 | 1,260 | 1,269 | 255,000 |
| 2001/07/10 | 1,300 | 1,300 | 1,280 | 1,289 | 125,000 |
| 2001/07/09 | 1,280 | 1,290 | 1,259 | 1,289 | 150,000 |
| 2001/07/06 | 1,260 | 1,280 | 1,260 | 1,280 | 207,000 |
| 2001/07/05 | 1,280 | 1,282 | 1,274 | 1,278 | 72,000 |
| 2001/07/04 | 1,300 | 1,300 | 1,280 | 1,289 | 90,000 |
| 2001/07/03 | 1,270 | 1,280 | 1,262 | 1,280 | 136,000 |
| 2001/07/02 | 1,293 | 1,300 | 1,270 | 1,277 | 131,000 |
| 2001/06/29 | 1,300 | 1,300 | 1,285 | 1,293 | 145,000 |
| 2001/06/28 | 1,282 | 1,300 | 1,282 | 1,300 | 148,000 |
| 2001/06/27 | 1,300 | 1,307 | 1,293 | 1,302 | 251,000 |
| 2001/06/26 | 1,325 | 1,349 | 1,320 | 1,333 | 240,000 |
| 2001/06/25 | 1,328 | 1,328 | 1,310 | 1,320 | 321,000 |
| 2001/06/22 | 1,299 | 1,312 | 1,291 | 1,312 | 272,000 |
| 2001/06/21 | 1,263 | 1,296 | 1,263 | 1,290 | 91,000 |
| 2001/06/20 | 1,299 | 1,299 | 1,265 | 1,273 | 220,000 |
| 2001/06/19 | 1,295 | 1,305 | 1,286 | 1,297 | 791,000 |
| 2001/06/18 | 1,268 | 1,281 | 1,263 | 1,280 | 182,000 |
| 2001/06/15 | 1,251 | 1,263 | 1,249 | 1,254 | 313,000 |
| 2001/06/14 | 1,281 | 1,295 | 1,276 | 1,282 | 495,000 |
| 2001/06/13 | 1,250 | 1,280 | 1,235 | 1,261 | 460,000 |
| 2001/06/12 | 1,299 | 1,300 | 1,230 | 1,250 | 955,000 |
| 2001/06/11 | 1,270 | 1,312 | 1,260 | 1,307 | 1,475,000 |
| 2001/06/08 | 1,280 | 1,299 | 1,255 | 1,282 | 1,383,000 |
| 2001/06/07 | 1,215 | 1,259 | 1,190 | 1,240 | 1,521,000 |
| 2001/06/06 | 1,220 | 1,220 | 1,169 | 1,195 | 1,566,000 |
| 2001/06/05 | 1,183 | 1,235 | 1,183 | 1,200 | 2,449,000 |
| 2001/06/04 | 1,085 | 1,094 | 1,071 | 1,083 | 71,000 |
| 2001/06/01 | 1,085 | 1,085 | 1,060 | 1,065 | 115,000 |
| 2001/05/31 | 1,082 | 1,091 | 1,060 | 1,072 | 146,000 |
| 2001/05/30 | 1,090 | 1,124 | 1,089 | 1,102 | 302,000 |
| 2001/05/29 | 1,069 | 1,115 | 1,068 | 1,100 | 318,000 |
| 2001/05/28 | 1,079 | 1,080 | 1,025 | 1,045 | 252,000 |
| 2001/05/25 | 999 | 1,080 | 999 | 1,080 | 311,000 |
| 2001/05/24 | 1,000 | 1,010 | 994 | 1,005 | 495,000 |
| 2001/05/23 | 1,046 | 1,061 | 1,000 | 1,006 | 461,000 |
| 2001/05/22 | 1,043 | 1,090 | 1,041 | 1,046 | 364,000 |
| 2001/05/21 | 1,001 | 1,042 | 995 | 1,042 | 657,000 |
| 2001/05/18 | 1,070 | 1,070 | 1,020 | 1,020 | 253,000 |
| 2001/05/17 | 1,066 | 1,072 | 1,035 | 1,050 | 112,000 |
| 2001/05/16 | 1,065 | 1,070 | 1,055 | 1,055 | 232,000 |
| 2001/05/15 | 1,133 | 1,144 | 1,083 | 1,083 | 229,000 |
| 2001/05/14 | 1,130 | 1,135 | 1,115 | 1,133 | 168,000 |
| 2001/05/11 | 1,123 | 1,126 | 1,115 | 1,120 | 175,000 |
| 2001/05/10 | 1,144 | 1,144 | 1,120 | 1,121 | 220,000 |
| 2001/05/09 | 1,144 | 1,144 | 1,094 | 1,144 | 233,000 |
| 2001/05/08 | 1,121 | 1,150 | 1,121 | 1,144 | 130,000 |
| 2001/05/07 | 1,155 | 1,155 | 1,100 | 1,110 | 286,000 |
| 2001/05/02 | 1,159 | 1,171 | 1,150 | 1,163 | 285,000 |
| 2001/05/01 | 1,141 | 1,160 | 1,140 | 1,152 | 179,000 |
| 2001/04/27 | 1,175 | 1,180 | 1,130 | 1,130 | 206,000 |
| 2001/04/26 | 1,148 | 1,189 | 1,140 | 1,175 | 393,000 |
| 2001/04/25 | 1,119 | 1,129 | 1,105 | 1,128 | 266,000 |
| 2001/04/24 | 1,082 | 1,099 | 1,082 | 1,099 | 188,000 |
| 2001/04/23 | 1,073 | 1,099 | 1,073 | 1,076 | 437,000 |
| 2001/04/20 | 1,097 | 1,110 | 1,052 | 1,085 | 263,000 |
| 2001/04/19 | 1,071 | 1,119 | 1,067 | 1,119 | 266,000 |
| 2001/04/18 | 1,071 | 1,130 | 1,070 | 1,120 | 760,000 |
| 2001/04/17 | 1,050 | 1,055 | 1,025 | 1,051 | 275,000 |
| 2001/04/16 | 1,024 | 1,040 | 1,020 | 1,040 | 324,000 |
| 2001/04/13 | 1,040 | 1,059 | 1,032 | 1,045 | 434,000 |
| 2001/04/12 | 1,020 | 1,050 | 1,010 | 1,030 | 621,000 |
| 2001/04/11 | 996 | 1,050 | 950 | 961 | 596,000 |
| 2001/04/10 | 940 | 988 | 940 | 976 | 284,000 |
| 2001/04/09 | 926 | 939 | 916 | 930 | 166,000 |
| 2001/04/06 | 920 | 970 | 920 | 967 | 436,000 |
| 2001/04/05 | 840 | 912 | 840 | 898 | 239,000 |
| 2001/04/04 | 879 | 879 | 850 | 850 | 106,000 |
| 2001/04/03 | 845 | 879 | 845 | 879 | 128,000 |
| 2001/04/02 | 805 | 820 | 801 | 815 | 48,000 |
| 2001/03/30 | 830 | 835 | 795 | 795 | 148,000 |
| 2001/03/29 | 836 | 840 | 820 | 820 | 64,000 |
| 2001/03/28 | 852 | 855 | 838 | 838 | 94,000 |
| 2001/03/27 | 852 | 868 | 849 | 849 | 72,000 |
| 2001/03/26 | 848 | 860 | 836 | 855 | 276,000 |
| 2001/03/23 | 840 | 846 | 835 | 840 | 190,000 |
| 2001/03/22 | 850 | 860 | 834 | 838 | 67,000 |
| 2001/03/21 | 835 | 850 | 830 | 850 | 220,000 |
| 2001/03/19 | 830 | 842 | 820 | 825 | 191,000 |
| 2001/03/16 | 858 | 868 | 830 | 830 | 255,000 |
| 2001/03/15 | 849 | 878 | 830 | 878 | 69,000 |
| 2001/03/14 | 850 | 856 | 835 | 850 | 119,000 |
| 2001/03/13 | 885 | 885 | 850 | 850 | 130,000 |
| 2001/03/12 | 835 | 885 | 835 | 885 | 558,000 |
| 2001/03/09 | 906 | 915 | 906 | 915 | 125,000 |
| 2001/03/08 | 920 | 920 | 916 | 918 | 52,000 |
| 2001/03/07 | 923 | 928 | 921 | 925 | 43,000 |
| 2001/03/06 | 921 | 926 | 910 | 923 | 48,000 |
| 2001/03/05 | 918 | 936 | 918 | 926 | 21,000 |
| 2001/03/02 | 940 | 940 | 918 | 918 | 39,000 |
| 2001/03/01 | 950 | 951 | 940 | 944 | 39,000 |
| 2001/02/28 | 959 | 964 | 950 | 950 | 26,000 |
| 2001/02/27 | 969 | 971 | 960 | 961 | 19,000 |
| 2001/02/26 | 976 | 980 | 975 | 980 | 56,000 |
| 2001/02/23 | 985 | 985 | 963 | 975 | 69,000 |
| 2001/02/22 | 980 | 990 | 970 | 985 | 84,000 |
| 2001/02/21 | 978 | 978 | 934 | 940 | 58,000 |
| 2001/02/20 | 969 | 990 | 969 | 978 | 90,000 |
| 2001/02/19 | 959 | 963 | 951 | 959 | 40,000 |
| 2001/02/16 | 960 | 960 | 955 | 955 | 30,000 |
| 2001/02/15 | 951 | 968 | 951 | 962 | 105,000 |
| 2001/02/14 | 930 | 950 | 930 | 950 | 14,000 |
| 2001/02/13 | 950 | 950 | 925 | 926 | 36,000 |
| 2001/02/09 | 902 | 940 | 902 | 930 | 37,000 |
| 2001/02/08 | 930 | 935 | 909 | 909 | 61,000 |
| 2001/02/07 | 932 | 936 | 921 | 921 | 78,000 |
| 2001/02/06 | 921 | 950 | 921 | 938 | 32,000 |
| 2001/02/05 | 969 | 969 | 920 | 920 | 48,000 |
| 2001/02/02 | 970 | 973 | 940 | 970 | 124,000 |
| 2001/02/01 | 961 | 976 | 961 | 972 | 77,000 |
| 2001/01/31 | 950 | 955 | 945 | 955 | 50,000 |
| 2001/01/30 | 950 | 963 | 945 | 953 | 95,000 |
| 2001/01/29 | 950 | 950 | 935 | 935 | 21,000 |
| 2001/01/26 | 954 | 954 | 940 | 945 | 44,000 |
| 2001/01/25 | 950 | 958 | 950 | 955 | 99,000 |
| 2001/01/24 | 920 | 926 | 920 | 925 | 14,000 |
| 2001/01/23 | 932 | 932 | 920 | 920 | 19,000 |
| 2001/01/22 | 930 | 930 | 920 | 922 | 29,000 |
| 2001/01/19 | 930 | 950 | 930 | 946 | 49,000 |
| 2001/01/18 | 927 | 940 | 911 | 933 | 28,000 |
| 2001/01/17 | 906 | 915 | 905 | 907 | 31,000 |
| 2001/01/16 | 931 | 941 | 906 | 915 | 70,000 |
| 2001/01/15 | 920 | 960 | 916 | 952 | 90,000 |
| 2001/01/12 | 899 | 925 | 899 | 904 | 145,000 |
| 2001/01/11 | 882 | 882 | 870 | 880 | 46,000 |
| 2001/01/10 | 872 | 890 | 871 | 889 | 40,000 |
| 2001/01/09 | 827 | 877 | 827 | 877 | 91,000 |
| 2001/01/05 | 822 | 835 | 822 | 827 | 39,000 |
| 2001/01/04 | 822 | 835 | 822 | 824 | 36,000 |