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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,060 | 1,076 | 1,060 | 1,066 | 41,000 |
| 2002/12/27 | 1,070 | 1,084 | 1,055 | 1,080 | 151,000 |
| 2002/12/26 | 1,050 | 1,055 | 1,047 | 1,053 | 93,000 |
| 2002/12/25 | 1,050 | 1,060 | 1,040 | 1,053 | 100,000 |
| 2002/12/24 | 1,040 | 1,060 | 1,035 | 1,050 | 216,000 |
| 2002/12/20 | 1,032 | 1,050 | 1,032 | 1,045 | 314,000 |
| 2002/12/19 | 1,052 | 1,053 | 1,045 | 1,050 | 240,000 |
| 2002/12/18 | 1,053 | 1,065 | 1,053 | 1,054 | 314,000 |
| 2002/12/17 | 1,073 | 1,080 | 1,059 | 1,068 | 253,000 |
| 2002/12/16 | 1,060 | 1,082 | 1,057 | 1,070 | 374,000 |
| 2002/12/13 | 1,058 | 1,083 | 1,058 | 1,080 | 535,000 |
| 2002/12/12 | 1,063 | 1,085 | 1,050 | 1,085 | 472,000 |
| 2002/12/11 | 1,068 | 1,080 | 1,055 | 1,074 | 656,000 |
| 2002/12/10 | 1,045 | 1,066 | 1,045 | 1,057 | 529,000 |
| 2002/12/09 | 1,050 | 1,050 | 1,040 | 1,048 | 122,000 |
| 2002/12/06 | 1,047 | 1,047 | 1,038 | 1,045 | 310,000 |
| 2002/12/05 | 1,049 | 1,049 | 1,037 | 1,046 | 271,000 |
| 2002/12/04 | 1,044 | 1,060 | 1,044 | 1,053 | 319,000 |
| 2002/12/03 | 1,051 | 1,054 | 1,044 | 1,050 | 367,000 |
| 2002/12/02 | 1,050 | 1,066 | 1,040 | 1,066 | 325,000 |
| 2002/11/29 | 1,055 | 1,073 | 1,042 | 1,060 | 317,000 |
| 2002/11/28 | 1,065 | 1,071 | 1,048 | 1,060 | 526,000 |
| 2002/11/27 | 1,079 | 1,095 | 1,062 | 1,073 | 305,000 |
| 2002/11/26 | 1,120 | 1,120 | 1,079 | 1,086 | 359,000 |
| 2002/11/25 | 1,114 | 1,119 | 1,100 | 1,101 | 143,000 |
| 2002/11/22 | 1,064 | 1,100 | 1,064 | 1,100 | 182,000 |
| 2002/11/21 | 1,062 | 1,075 | 1,060 | 1,064 | 312,000 |
| 2002/11/20 | 1,056 | 1,089 | 1,056 | 1,070 | 502,000 |
| 2002/11/19 | 1,090 | 1,100 | 1,070 | 1,076 | 685,000 |
| 2002/11/18 | 1,120 | 1,125 | 1,091 | 1,110 | 349,000 |
| 2002/11/15 | 1,121 | 1,138 | 1,116 | 1,130 | 220,000 |
| 2002/11/14 | 1,154 | 1,168 | 1,130 | 1,139 | 250,000 |
| 2002/11/13 | 1,150 | 1,156 | 1,146 | 1,156 | 258,000 |
| 2002/11/12 | 1,130 | 1,152 | 1,130 | 1,144 | 135,000 |
| 2002/11/11 | 1,140 | 1,155 | 1,140 | 1,141 | 227,000 |
| 2002/11/08 | 1,140 | 1,155 | 1,140 | 1,154 | 73,000 |
| 2002/11/07 | 1,140 | 1,156 | 1,140 | 1,150 | 324,000 |
| 2002/11/06 | 1,162 | 1,175 | 1,149 | 1,170 | 365,000 |
| 2002/11/05 | 1,154 | 1,190 | 1,145 | 1,182 | 968,000 |
| 2002/11/01 | 1,140 | 1,150 | 1,135 | 1,150 | 521,000 |
| 2002/10/31 | 1,135 | 1,144 | 1,131 | 1,140 | 253,000 |
| 2002/10/30 | 1,111 | 1,148 | 1,111 | 1,148 | 233,000 |
| 2002/10/29 | 1,130 | 1,146 | 1,130 | 1,130 | 279,000 |
| 2002/10/28 | 1,134 | 1,146 | 1,128 | 1,145 | 389,000 |
| 2002/10/25 | 1,100 | 1,130 | 1,099 | 1,129 | 821,000 |
| 2002/10/24 | 1,100 | 1,120 | 1,097 | 1,111 | 2,612,000 |
| 2002/10/23 | 1,099 | 1,111 | 1,090 | 1,106 | 1,012,000 |
| 2002/10/22 | 1,107 | 1,109 | 1,095 | 1,109 | 724,000 |
| 2002/10/21 | 1,097 | 1,111 | 1,080 | 1,098 | 744,000 |
| 2002/10/18 | 1,112 | 1,122 | 1,088 | 1,088 | 1,054,000 |
| 2002/10/17 | 1,069 | 1,104 | 1,068 | 1,092 | 1,200,000 |
| 2002/10/16 | 1,021 | 1,085 | 1,021 | 1,072 | 3,331,000 |
| 2002/10/15 | 1,025 | 1,040 | 1,018 | 1,021 | 1,105,000 |
| 2002/10/11 | 1,050 | 1,055 | 985 | 1,005 | 800,000 |
| 2002/10/10 | 1,040 | 1,083 | 1,030 | 1,030 | 484,000 |
| 2002/10/09 | 1,085 | 1,085 | 1,055 | 1,056 | 310,000 |
| 2002/10/08 | 1,063 | 1,088 | 1,060 | 1,086 | 428,000 |
| 2002/10/07 | 1,098 | 1,098 | 1,044 | 1,069 | 842,000 |
| 2002/10/04 | 1,180 | 1,184 | 1,157 | 1,159 | 408,000 |
| 2002/10/03 | 1,187 | 1,194 | 1,183 | 1,185 | 111,000 |
| 2002/10/02 | 1,200 | 1,200 | 1,183 | 1,185 | 40,000 |
| 2002/10/01 | 1,227 | 1,227 | 1,195 | 1,200 | 180,000 |
| 2002/09/30 | 1,214 | 1,218 | 1,196 | 1,207 | 147,000 |
| 2002/09/27 | 1,220 | 1,235 | 1,219 | 1,234 | 301,000 |
| 2002/09/26 | 1,220 | 1,220 | 1,202 | 1,216 | 148,000 |
| 2002/09/25 | 1,188 | 1,215 | 1,188 | 1,209 | 217,000 |
| 2002/09/24 | 1,210 | 1,210 | 1,200 | 1,206 | 397,000 |
| 2002/09/20 | 1,200 | 1,205 | 1,190 | 1,200 | 330,000 |
| 2002/09/19 | 1,200 | 1,203 | 1,190 | 1,200 | 386,000 |
| 2002/09/18 | 1,210 | 1,210 | 1,193 | 1,200 | 226,000 |
| 2002/09/17 | 1,210 | 1,225 | 1,210 | 1,211 | 404,000 |
| 2002/09/13 | 1,224 | 1,224 | 1,206 | 1,215 | 273,000 |
| 2002/09/12 | 1,217 | 1,231 | 1,217 | 1,224 | 135,000 |
| 2002/09/11 | 1,212 | 1,235 | 1,209 | 1,235 | 178,000 |
| 2002/09/10 | 1,207 | 1,213 | 1,187 | 1,213 | 58,000 |
| 2002/09/09 | 1,205 | 1,208 | 1,188 | 1,205 | 77,000 |
| 2002/09/06 | 1,185 | 1,200 | 1,185 | 1,198 | 118,000 |
| 2002/09/05 | 1,200 | 1,209 | 1,194 | 1,205 | 338,000 |
| 2002/09/04 | 1,184 | 1,197 | 1,180 | 1,195 | 171,000 |
| 2002/09/03 | 1,176 | 1,200 | 1,176 | 1,190 | 216,000 |
| 2002/09/02 | 1,206 | 1,211 | 1,186 | 1,196 | 106,000 |
| 2002/08/30 | 1,200 | 1,220 | 1,198 | 1,207 | 250,000 |
| 2002/08/29 | 1,197 | 1,210 | 1,183 | 1,195 | 184,000 |
| 2002/08/28 | 1,180 | 1,196 | 1,170 | 1,185 | 74,000 |
| 2002/08/27 | 1,156 | 1,189 | 1,156 | 1,180 | 130,000 |
| 2002/08/26 | 1,137 | 1,190 | 1,137 | 1,190 | 219,000 |
| 2002/08/23 | 1,172 | 1,205 | 1,170 | 1,176 | 263,000 |
| 2002/08/22 | 1,195 | 1,200 | 1,190 | 1,200 | 199,000 |
| 2002/08/21 | 1,219 | 1,221 | 1,195 | 1,195 | 160,000 |
| 2002/08/20 | 1,211 | 1,225 | 1,205 | 1,225 | 245,000 |
| 2002/08/19 | 1,215 | 1,220 | 1,207 | 1,211 | 134,000 |
| 2002/08/16 | 1,227 | 1,231 | 1,211 | 1,227 | 135,000 |
| 2002/08/15 | 1,232 | 1,233 | 1,220 | 1,229 | 214,000 |
| 2002/08/14 | 1,216 | 1,239 | 1,212 | 1,235 | 178,000 |
| 2002/08/13 | 1,220 | 1,224 | 1,215 | 1,215 | 114,000 |
| 2002/08/12 | 1,215 | 1,220 | 1,210 | 1,210 | 115,000 |
| 2002/08/09 | 1,235 | 1,235 | 1,210 | 1,232 | 89,000 |
| 2002/08/08 | 1,211 | 1,240 | 1,211 | 1,235 | 136,000 |
| 2002/08/07 | 1,200 | 1,237 | 1,200 | 1,230 | 104,000 |
| 2002/08/06 | 1,215 | 1,223 | 1,190 | 1,216 | 107,000 |
| 2002/08/05 | 1,200 | 1,216 | 1,199 | 1,201 | 77,000 |
| 2002/08/02 | 1,206 | 1,225 | 1,189 | 1,189 | 325,000 |
| 2002/08/01 | 1,233 | 1,233 | 1,214 | 1,226 | 152,000 |
| 2002/07/31 | 1,235 | 1,255 | 1,228 | 1,242 | 366,000 |
| 2002/07/30 | 1,210 | 1,245 | 1,200 | 1,219 | 213,000 |
| 2002/07/29 | 1,190 | 1,260 | 1,184 | 1,260 | 333,000 |
| 2002/07/26 | 1,166 | 1,190 | 1,166 | 1,190 | 194,000 |
| 2002/07/25 | 1,162 | 1,180 | 1,160 | 1,172 | 243,000 |
| 2002/07/24 | 1,144 | 1,163 | 1,142 | 1,142 | 107,000 |
| 2002/07/23 | 1,173 | 1,173 | 1,148 | 1,164 | 70,000 |
| 2002/07/22 | 1,140 | 1,170 | 1,136 | 1,153 | 132,000 |
| 2002/07/19 | 1,155 | 1,160 | 1,134 | 1,134 | 140,000 |
| 2002/07/18 | 1,164 | 1,185 | 1,163 | 1,168 | 232,000 |
| 2002/07/17 | 1,176 | 1,193 | 1,152 | 1,152 | 238,000 |
| 2002/07/16 | 1,190 | 1,200 | 1,175 | 1,175 | 116,000 |
| 2002/07/15 | 1,198 | 1,198 | 1,180 | 1,187 | 144,000 |
| 2002/07/12 | 1,180 | 1,200 | 1,180 | 1,180 | 147,000 |
| 2002/07/11 | 1,200 | 1,200 | 1,190 | 1,200 | 162,000 |
| 2002/07/10 | 1,222 | 1,230 | 1,205 | 1,230 | 395,000 |
| 2002/07/09 | 1,220 | 1,248 | 1,217 | 1,239 | 339,000 |
| 2002/07/08 | 1,190 | 1,228 | 1,190 | 1,220 | 152,000 |
| 2002/07/05 | 1,211 | 1,220 | 1,185 | 1,209 | 241,000 |
| 2002/07/04 | 1,230 | 1,240 | 1,220 | 1,231 | 296,000 |
| 2002/07/03 | 1,160 | 1,226 | 1,154 | 1,219 | 398,000 |
| 2002/07/02 | 1,147 | 1,147 | 1,130 | 1,144 | 77,000 |
| 2002/07/01 | 1,128 | 1,155 | 1,128 | 1,155 | 226,000 |
| 2002/06/28 | 1,121 | 1,140 | 1,121 | 1,128 | 164,000 |
| 2002/06/27 | 1,160 | 1,160 | 1,121 | 1,130 | 124,000 |
| 2002/06/26 | 1,149 | 1,159 | 1,142 | 1,147 | 165,000 |
| 2002/06/25 | 1,150 | 1,166 | 1,140 | 1,157 | 162,000 |
| 2002/06/24 | 1,110 | 1,148 | 1,110 | 1,148 | 59,000 |
| 2002/06/21 | 1,141 | 1,142 | 1,121 | 1,130 | 147,000 |
| 2002/06/20 | 1,115 | 1,148 | 1,115 | 1,142 | 111,000 |
| 2002/06/19 | 1,125 | 1,150 | 1,125 | 1,131 | 160,000 |
| 2002/06/18 | 1,128 | 1,142 | 1,128 | 1,131 | 61,000 |
| 2002/06/17 | 1,149 | 1,149 | 1,125 | 1,128 | 144,000 |
| 2002/06/14 | 1,136 | 1,150 | 1,125 | 1,136 | 365,000 |
| 2002/06/13 | 1,171 | 1,175 | 1,135 | 1,136 | 158,000 |
| 2002/06/12 | 1,175 | 1,180 | 1,168 | 1,176 | 56,000 |
| 2002/06/11 | 1,180 | 1,190 | 1,170 | 1,175 | 216,000 |
| 2002/06/10 | 1,181 | 1,192 | 1,167 | 1,177 | 175,000 |
| 2002/06/07 | 1,125 | 1,160 | 1,125 | 1,141 | 144,000 |
| 2002/06/06 | 1,191 | 1,191 | 1,160 | 1,165 | 180,000 |
| 2002/06/05 | 1,190 | 1,204 | 1,189 | 1,191 | 228,000 |
| 2002/06/04 | 1,172 | 1,183 | 1,165 | 1,178 | 174,000 |
| 2002/06/03 | 1,186 | 1,200 | 1,173 | 1,173 | 260,000 |
| 2002/05/31 | 1,150 | 1,163 | 1,146 | 1,146 | 159,000 |
| 2002/05/30 | 1,135 | 1,151 | 1,127 | 1,140 | 138,000 |
| 2002/05/29 | 1,155 | 1,165 | 1,152 | 1,155 | 218,000 |
| 2002/05/28 | 1,150 | 1,167 | 1,132 | 1,167 | 363,000 |
| 2002/05/27 | 1,140 | 1,164 | 1,122 | 1,122 | 375,000 |
| 2002/05/24 | 1,095 | 1,140 | 1,090 | 1,140 | 591,000 |
| 2002/05/23 | 1,075 | 1,083 | 1,069 | 1,076 | 501,000 |
| 2002/05/22 | 1,050 | 1,070 | 1,049 | 1,051 | 389,000 |
| 2002/05/21 | 1,049 | 1,067 | 1,041 | 1,050 | 331,000 |
| 2002/05/20 | 1,020 | 1,059 | 1,008 | 1,045 | 465,000 |
| 2002/05/17 | 1,050 | 1,050 | 1,018 | 1,021 | 145,000 |
| 2002/05/16 | 1,035 | 1,054 | 1,035 | 1,050 | 144,000 |
| 2002/05/15 | 1,044 | 1,056 | 1,035 | 1,035 | 157,000 |
| 2002/05/14 | 1,039 | 1,042 | 1,034 | 1,042 | 179,000 |
| 2002/05/13 | 1,040 | 1,040 | 1,017 | 1,030 | 90,000 |
| 2002/05/10 | 1,025 | 1,041 | 1,020 | 1,040 | 140,000 |
| 2002/05/09 | 1,025 | 1,038 | 1,021 | 1,021 | 68,000 |
| 2002/05/08 | 1,024 | 1,030 | 1,000 | 1,015 | 197,000 |
| 2002/05/07 | 1,042 | 1,042 | 1,012 | 1,022 | 180,000 |
| 2002/05/02 | 1,057 | 1,060 | 1,048 | 1,048 | 97,000 |
| 2002/05/01 | 1,032 | 1,060 | 1,032 | 1,056 | 133,000 |
| 2002/04/30 | 1,060 | 1,062 | 1,040 | 1,041 | 143,000 |
| 2002/04/26 | 1,065 | 1,065 | 1,039 | 1,050 | 215,000 |
| 2002/04/25 | 1,047 | 1,068 | 1,047 | 1,068 | 304,000 |
| 2002/04/24 | 1,063 | 1,065 | 1,035 | 1,045 | 293,000 |
| 2002/04/23 | 1,029 | 1,043 | 1,021 | 1,043 | 316,000 |
| 2002/04/22 | 1,025 | 1,026 | 1,018 | 1,021 | 201,000 |
| 2002/04/19 | 1,029 | 1,040 | 1,015 | 1,026 | 266,000 |
| 2002/04/18 | 1,018 | 1,024 | 1,013 | 1,015 | 290,000 |
| 2002/04/17 | 1,036 | 1,040 | 1,011 | 1,011 | 388,000 |
| 2002/04/16 | 1,034 | 1,037 | 1,020 | 1,037 | 243,000 |
| 2002/04/15 | 1,011 | 1,035 | 1,009 | 1,035 | 209,000 |
| 2002/04/12 | 1,025 | 1,039 | 1,020 | 1,039 | 316,000 |
| 2002/04/11 | 1,021 | 1,030 | 1,001 | 1,004 | 157,000 |
| 2002/04/10 | 1,049 | 1,049 | 1,019 | 1,019 | 157,000 |
| 2002/04/09 | 1,051 | 1,063 | 1,011 | 1,030 | 179,000 |
| 2002/04/08 | 1,061 | 1,064 | 1,046 | 1,051 | 140,000 |
| 2002/04/05 | 1,085 | 1,085 | 1,074 | 1,074 | 75,000 |
| 2002/04/04 | 1,062 | 1,094 | 1,062 | 1,076 | 200,000 |
| 2002/04/03 | 1,067 | 1,079 | 1,060 | 1,062 | 179,000 |
| 2002/04/02 | 1,090 | 1,108 | 1,085 | 1,096 | 76,000 |
| 2002/04/01 | 1,101 | 1,106 | 1,070 | 1,099 | 61,000 |
| 2002/03/29 | 1,099 | 1,100 | 1,090 | 1,097 | 183,000 |
| 2002/03/28 | 1,100 | 1,100 | 1,078 | 1,090 | 109,000 |
| 2002/03/27 | 1,045 | 1,083 | 1,045 | 1,083 | 89,000 |
| 2002/03/26 | 1,028 | 1,065 | 1,028 | 1,065 | 41,000 |
| 2002/03/25 | 1,050 | 1,060 | 1,041 | 1,060 | 244,000 |
| 2002/03/22 | 1,106 | 1,109 | 1,089 | 1,090 | 89,000 |
| 2002/03/20 | 1,100 | 1,126 | 1,090 | 1,126 | 277,000 |
| 2002/03/19 | 1,061 | 1,100 | 1,060 | 1,100 | 157,000 |
| 2002/03/18 | 1,063 | 1,065 | 1,050 | 1,050 | 93,000 |
| 2002/03/15 | 1,041 | 1,044 | 1,030 | 1,044 | 41,000 |
| 2002/03/14 | 1,085 | 1,085 | 1,033 | 1,037 | 90,000 |
| 2002/03/13 | 1,050 | 1,067 | 1,047 | 1,050 | 228,000 |
| 2002/03/12 | 1,030 | 1,050 | 1,021 | 1,035 | 187,000 |
| 2002/03/11 | 1,040 | 1,040 | 1,020 | 1,021 | 123,000 |
| 2002/03/08 | 1,007 | 1,059 | 1,007 | 1,050 | 516,000 |
| 2002/03/07 | 1,040 | 1,047 | 1,037 | 1,047 | 79,000 |
| 2002/03/06 | 1,030 | 1,056 | 1,030 | 1,048 | 62,000 |
| 2002/03/05 | 1,042 | 1,065 | 1,042 | 1,060 | 106,000 |
| 2002/03/04 | 1,050 | 1,070 | 1,046 | 1,059 | 120,000 |
| 2002/03/01 | 1,024 | 1,030 | 1,024 | 1,030 | 49,000 |
| 2002/02/28 | 1,030 | 1,050 | 1,005 | 1,024 | 64,000 |
| 2002/02/27 | 1,002 | 1,050 | 1,002 | 1,050 | 117,000 |
| 2002/02/26 | 996 | 1,001 | 991 | 996 | 104,000 |
| 2002/02/25 | 1,008 | 1,008 | 991 | 996 | 119,000 |
| 2002/02/22 | 1,024 | 1,024 | 998 | 999 | 109,000 |
| 2002/02/21 | 999 | 1,018 | 999 | 1,008 | 194,000 |
| 2002/02/20 | 1,022 | 1,022 | 998 | 1,000 | 116,000 |
| 2002/02/19 | 1,040 | 1,042 | 1,015 | 1,023 | 161,000 |
| 2002/02/18 | 1,035 | 1,044 | 1,030 | 1,036 | 54,000 |
| 2002/02/15 | 1,036 | 1,050 | 1,030 | 1,050 | 194,000 |
| 2002/02/14 | 1,050 | 1,065 | 1,030 | 1,030 | 187,000 |
| 2002/02/13 | 1,030 | 1,070 | 1,030 | 1,070 | 338,000 |
| 2002/02/12 | 1,033 | 1,048 | 1,015 | 1,025 | 109,000 |
| 2002/02/08 | 1,020 | 1,020 | 1,000 | 1,014 | 125,000 |
| 2002/02/07 | 992 | 1,012 | 992 | 1,001 | 184,000 |
| 2002/02/06 | 1,002 | 1,020 | 1,002 | 1,011 | 166,000 |
| 2002/02/05 | 1,034 | 1,040 | 1,030 | 1,034 | 153,000 |
| 2002/02/04 | 1,043 | 1,061 | 1,035 | 1,035 | 113,000 |
| 2002/02/01 | 1,039 | 1,043 | 1,022 | 1,043 | 243,000 |
| 2002/01/31 | 1,050 | 1,050 | 1,040 | 1,043 | 100,000 |
| 2002/01/30 | 1,050 | 1,055 | 1,040 | 1,053 | 314,000 |
| 2002/01/29 | 1,040 | 1,041 | 1,021 | 1,039 | 241,000 |
| 2002/01/28 | 1,050 | 1,050 | 1,020 | 1,029 | 210,000 |
| 2002/01/25 | 1,000 | 1,009 | 988 | 998 | 460,000 |
| 2002/01/24 | 1,026 | 1,035 | 970 | 979 | 472,000 |
| 2002/01/23 | 952 | 1,030 | 952 | 1,029 | 402,000 |
| 2002/01/22 | 987 | 988 | 951 | 952 | 348,000 |
| 2002/01/21 | 950 | 965 | 950 | 957 | 69,000 |
| 2002/01/18 | 920 | 957 | 920 | 957 | 99,000 |
| 2002/01/17 | 926 | 930 | 910 | 910 | 76,000 |
| 2002/01/16 | 901 | 923 | 899 | 916 | 126,000 |
| 2002/01/15 | 925 | 933 | 919 | 921 | 178,000 |
| 2002/01/11 | 948 | 950 | 927 | 935 | 218,000 |
| 2002/01/10 | 929 | 931 | 908 | 908 | 166,000 |
| 2002/01/09 | 940 | 940 | 934 | 939 | 55,000 |
| 2002/01/08 | 950 | 969 | 944 | 944 | 111,000 |
| 2002/01/07 | 970 | 977 | 964 | 965 | 111,000 |
| 2002/01/04 | 970 | 970 | 960 | 968 | 144,000 |