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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,185 | 1,191 | 1,185 | 1,191 | 81,000 |
| 2003/12/29 | 1,181 | 1,184 | 1,181 | 1,184 | 55,000 |
| 2003/12/26 | 1,175 | 1,186 | 1,171 | 1,186 | 84,000 |
| 2003/12/25 | 1,193 | 1,193 | 1,173 | 1,174 | 129,000 |
| 2003/12/24 | 1,183 | 1,187 | 1,173 | 1,175 | 96,000 |
| 2003/12/22 | 1,184 | 1,186 | 1,171 | 1,173 | 149,000 |
| 2003/12/19 | 1,163 | 1,197 | 1,160 | 1,197 | 316,000 |
| 2003/12/18 | 1,165 | 1,177 | 1,162 | 1,171 | 206,000 |
| 2003/12/17 | 1,140 | 1,180 | 1,136 | 1,164 | 652,000 |
| 2003/12/16 | 1,097 | 1,128 | 1,085 | 1,116 | 489,000 |
| 2003/12/15 | 1,100 | 1,106 | 1,086 | 1,100 | 294,000 |
| 2003/12/12 | 1,110 | 1,110 | 1,074 | 1,077 | 741,000 |
| 2003/12/11 | 1,068 | 1,086 | 1,062 | 1,075 | 260,000 |
| 2003/12/10 | 1,092 | 1,092 | 1,061 | 1,077 | 295,000 |
| 2003/12/09 | 1,066 | 1,075 | 1,061 | 1,075 | 244,000 |
| 2003/12/08 | 1,100 | 1,100 | 1,055 | 1,064 | 456,000 |
| 2003/12/05 | 1,139 | 1,145 | 1,115 | 1,119 | 339,000 |
| 2003/12/04 | 1,115 | 1,124 | 1,112 | 1,119 | 217,000 |
| 2003/12/03 | 1,103 | 1,118 | 1,093 | 1,114 | 210,000 |
| 2003/12/02 | 1,109 | 1,126 | 1,101 | 1,103 | 271,000 |
| 2003/12/01 | 1,088 | 1,100 | 1,086 | 1,092 | 146,000 |
| 2003/11/28 | 1,076 | 1,104 | 1,075 | 1,091 | 267,000 |
| 2003/11/27 | 1,105 | 1,105 | 1,077 | 1,077 | 138,000 |
| 2003/11/26 | 1,076 | 1,094 | 1,075 | 1,085 | 292,000 |
| 2003/11/25 | 1,130 | 1,130 | 1,069 | 1,077 | 234,000 |
| 2003/11/21 | 1,125 | 1,125 | 1,082 | 1,091 | 202,000 |
| 2003/11/20 | 1,102 | 1,120 | 1,095 | 1,105 | 230,000 |
| 2003/11/19 | 1,081 | 1,141 | 1,081 | 1,119 | 420,000 |
| 2003/11/18 | 1,076 | 1,090 | 1,044 | 1,065 | 332,000 |
| 2003/11/17 | 1,100 | 1,109 | 1,072 | 1,083 | 433,000 |
| 2003/11/14 | 1,143 | 1,144 | 1,113 | 1,113 | 176,000 |
| 2003/11/13 | 1,121 | 1,123 | 1,110 | 1,123 | 135,000 |
| 2003/11/12 | 1,120 | 1,120 | 1,095 | 1,104 | 280,000 |
| 2003/11/11 | 1,125 | 1,135 | 1,110 | 1,120 | 326,000 |
| 2003/11/10 | 1,148 | 1,148 | 1,124 | 1,143 | 307,000 |
| 2003/11/07 | 1,166 | 1,188 | 1,165 | 1,176 | 304,000 |
| 2003/11/06 | 1,150 | 1,165 | 1,130 | 1,163 | 280,000 |
| 2003/11/05 | 1,158 | 1,164 | 1,137 | 1,145 | 161,000 |
| 2003/11/04 | 1,199 | 1,199 | 1,135 | 1,151 | 172,000 |
| 2003/10/31 | 1,129 | 1,175 | 1,122 | 1,161 | 546,000 |
| 2003/10/30 | 1,121 | 1,134 | 1,107 | 1,109 | 434,000 |
| 2003/10/29 | 1,162 | 1,162 | 1,133 | 1,134 | 114,000 |
| 2003/10/28 | 1,157 | 1,165 | 1,148 | 1,149 | 155,000 |
| 2003/10/27 | 1,126 | 1,139 | 1,122 | 1,137 | 190,000 |
| 2003/10/24 | 1,152 | 1,152 | 1,110 | 1,121 | 240,000 |
| 2003/10/23 | 1,160 | 1,160 | 1,129 | 1,129 | 268,000 |
| 2003/10/22 | 1,174 | 1,195 | 1,173 | 1,184 | 367,000 |
| 2003/10/21 | 1,198 | 1,198 | 1,165 | 1,168 | 406,000 |
| 2003/10/20 | 1,203 | 1,210 | 1,182 | 1,190 | 327,000 |
| 2003/10/17 | 1,220 | 1,220 | 1,202 | 1,204 | 204,000 |
| 2003/10/16 | 1,238 | 1,238 | 1,190 | 1,200 | 678,000 |
| 2003/10/15 | 1,253 | 1,259 | 1,235 | 1,245 | 190,000 |
| 2003/10/14 | 1,280 | 1,280 | 1,242 | 1,253 | 200,000 |
| 2003/10/10 | 1,248 | 1,274 | 1,242 | 1,261 | 273,000 |
| 2003/10/09 | 1,273 | 1,273 | 1,247 | 1,248 | 187,000 |
| 2003/10/08 | 1,289 | 1,289 | 1,242 | 1,253 | 330,000 |
| 2003/10/07 | 1,258 | 1,290 | 1,255 | 1,278 | 380,000 |
| 2003/10/06 | 1,240 | 1,250 | 1,231 | 1,240 | 184,000 |
| 2003/10/03 | 1,249 | 1,249 | 1,217 | 1,230 | 328,000 |
| 2003/10/02 | 1,245 | 1,250 | 1,231 | 1,239 | 707,000 |
| 2003/10/01 | 1,232 | 1,256 | 1,221 | 1,244 | 333,000 |
| 2003/09/30 | 1,261 | 1,272 | 1,235 | 1,241 | 447,000 |
| 2003/09/29 | 1,274 | 1,294 | 1,250 | 1,260 | 305,000 |
| 2003/09/26 | 1,270 | 1,302 | 1,267 | 1,294 | 154,000 |
| 2003/09/25 | 1,336 | 1,341 | 1,261 | 1,262 | 355,000 |
| 2003/09/24 | 1,325 | 1,342 | 1,286 | 1,316 | 305,000 |
| 2003/09/22 | 1,360 | 1,360 | 1,298 | 1,298 | 175,000 |
| 2003/09/19 | 1,329 | 1,360 | 1,327 | 1,360 | 507,000 |
| 2003/09/18 | 1,340 | 1,355 | 1,312 | 1,329 | 544,000 |
| 2003/09/17 | 1,300 | 1,341 | 1,300 | 1,326 | 437,000 |
| 2003/09/16 | 1,285 | 1,299 | 1,284 | 1,299 | 168,000 |
| 2003/09/12 | 1,289 | 1,300 | 1,272 | 1,284 | 482,000 |
| 2003/09/11 | 1,226 | 1,252 | 1,225 | 1,251 | 207,000 |
| 2003/09/10 | 1,231 | 1,250 | 1,223 | 1,225 | 159,000 |
| 2003/09/09 | 1,259 | 1,259 | 1,248 | 1,248 | 254,000 |
| 2003/09/08 | 1,220 | 1,260 | 1,220 | 1,251 | 828,000 |
| 2003/09/05 | 1,208 | 1,228 | 1,208 | 1,220 | 495,000 |
| 2003/09/04 | 1,234 | 1,237 | 1,206 | 1,206 | 291,000 |
| 2003/09/03 | 1,221 | 1,260 | 1,221 | 1,232 | 306,000 |
| 2003/09/02 | 1,251 | 1,252 | 1,215 | 1,220 | 292,000 |
| 2003/09/01 | 1,253 | 1,258 | 1,240 | 1,251 | 315,000 |
| 2003/08/29 | 1,269 | 1,269 | 1,250 | 1,250 | 191,000 |
| 2003/08/28 | 1,263 | 1,277 | 1,255 | 1,269 | 178,000 |
| 2003/08/27 | 1,294 | 1,298 | 1,272 | 1,276 | 205,000 |
| 2003/08/26 | 1,300 | 1,306 | 1,282 | 1,282 | 122,000 |
| 2003/08/25 | 1,304 | 1,304 | 1,297 | 1,299 | 223,000 |
| 2003/08/22 | 1,289 | 1,305 | 1,274 | 1,303 | 341,000 |
| 2003/08/21 | 1,267 | 1,290 | 1,265 | 1,289 | 276,000 |
| 2003/08/20 | 1,270 | 1,286 | 1,270 | 1,273 | 215,000 |
| 2003/08/19 | 1,295 | 1,295 | 1,268 | 1,275 | 95,000 |
| 2003/08/18 | 1,267 | 1,290 | 1,265 | 1,287 | 114,000 |
| 2003/08/15 | 1,289 | 1,289 | 1,262 | 1,267 | 174,000 |
| 2003/08/14 | 1,291 | 1,291 | 1,266 | 1,269 | 269,000 |
| 2003/08/13 | 1,280 | 1,304 | 1,267 | 1,291 | 494,000 |
| 2003/08/12 | 1,230 | 1,244 | 1,227 | 1,240 | 277,000 |
| 2003/08/11 | 1,207 | 1,240 | 1,207 | 1,238 | 231,000 |
| 2003/08/08 | 1,223 | 1,228 | 1,205 | 1,216 | 232,000 |
| 2003/08/07 | 1,201 | 1,230 | 1,198 | 1,212 | 273,000 |
| 2003/08/06 | 1,218 | 1,229 | 1,205 | 1,210 | 229,000 |
| 2003/08/05 | 1,200 | 1,228 | 1,200 | 1,218 | 329,000 |
| 2003/08/04 | 1,202 | 1,213 | 1,201 | 1,201 | 236,000 |
| 2003/08/01 | 1,200 | 1,208 | 1,199 | 1,202 | 371,000 |
| 2003/07/31 | 1,147 | 1,190 | 1,147 | 1,190 | 277,000 |
| 2003/07/30 | 1,183 | 1,183 | 1,165 | 1,167 | 227,000 |
| 2003/07/29 | 1,174 | 1,188 | 1,174 | 1,185 | 186,000 |
| 2003/07/28 | 1,181 | 1,193 | 1,177 | 1,184 | 206,000 |
| 2003/07/25 | 1,187 | 1,190 | 1,182 | 1,187 | 194,000 |
| 2003/07/24 | 1,178 | 1,188 | 1,177 | 1,179 | 290,000 |
| 2003/07/23 | 1,201 | 1,210 | 1,170 | 1,198 | 264,000 |
| 2003/07/22 | 1,176 | 1,207 | 1,176 | 1,195 | 268,000 |
| 2003/07/18 | 1,196 | 1,201 | 1,190 | 1,190 | 217,000 |
| 2003/07/17 | 1,185 | 1,205 | 1,181 | 1,196 | 266,000 |
| 2003/07/16 | 1,177 | 1,184 | 1,153 | 1,165 | 570,000 |
| 2003/07/15 | 1,207 | 1,215 | 1,186 | 1,197 | 462,000 |
| 2003/07/14 | 1,230 | 1,230 | 1,203 | 1,207 | 115,000 |
| 2003/07/11 | 1,189 | 1,234 | 1,189 | 1,213 | 297,000 |
| 2003/07/10 | 1,217 | 1,217 | 1,172 | 1,189 | 466,000 |
| 2003/07/09 | 1,159 | 1,208 | 1,145 | 1,197 | 386,000 |
| 2003/07/08 | 1,192 | 1,195 | 1,120 | 1,170 | 283,000 |
| 2003/07/07 | 1,196 | 1,210 | 1,189 | 1,191 | 362,000 |
| 2003/07/04 | 1,205 | 1,224 | 1,193 | 1,212 | 349,000 |
| 2003/07/03 | 1,249 | 1,249 | 1,214 | 1,215 | 454,000 |
| 2003/07/02 | 1,226 | 1,241 | 1,222 | 1,235 | 202,000 |
| 2003/07/01 | 1,234 | 1,234 | 1,221 | 1,226 | 148,000 |
| 2003/06/30 | 1,235 | 1,235 | 1,217 | 1,219 | 130,000 |
| 2003/06/27 | 1,229 | 1,249 | 1,226 | 1,238 | 162,000 |
| 2003/06/26 | 1,225 | 1,233 | 1,225 | 1,229 | 87,000 |
| 2003/06/25 | 1,218 | 1,236 | 1,205 | 1,216 | 238,000 |
| 2003/06/24 | 1,226 | 1,228 | 1,200 | 1,202 | 257,000 |
| 2003/06/23 | 1,230 | 1,230 | 1,200 | 1,228 | 373,000 |
| 2003/06/20 | 1,247 | 1,247 | 1,236 | 1,240 | 148,000 |
| 2003/06/19 | 1,233 | 1,250 | 1,227 | 1,245 | 134,000 |
| 2003/06/18 | 1,238 | 1,243 | 1,237 | 1,240 | 209,000 |
| 2003/06/17 | 1,225 | 1,239 | 1,225 | 1,237 | 185,000 |
| 2003/06/16 | 1,221 | 1,228 | 1,218 | 1,225 | 238,000 |
| 2003/06/13 | 1,230 | 1,242 | 1,221 | 1,227 | 378,000 |
| 2003/06/12 | 1,247 | 1,254 | 1,247 | 1,250 | 142,000 |
| 2003/06/11 | 1,253 | 1,258 | 1,245 | 1,246 | 228,000 |
| 2003/06/10 | 1,245 | 1,257 | 1,245 | 1,252 | 193,000 |
| 2003/06/09 | 1,259 | 1,265 | 1,240 | 1,260 | 247,000 |
| 2003/06/06 | 1,230 | 1,292 | 1,218 | 1,260 | 569,000 |
| 2003/06/05 | 1,213 | 1,237 | 1,207 | 1,235 | 448,000 |
| 2003/06/04 | 1,191 | 1,205 | 1,191 | 1,200 | 465,000 |
| 2003/06/03 | 1,214 | 1,214 | 1,185 | 1,191 | 440,000 |
| 2003/06/02 | 1,237 | 1,242 | 1,197 | 1,204 | 752,000 |
| 2003/05/30 | 1,288 | 1,292 | 1,233 | 1,233 | 1,088,000 |
| 2003/05/29 | 1,293 | 1,293 | 1,280 | 1,290 | 309,000 |
| 2003/05/28 | 1,290 | 1,300 | 1,276 | 1,290 | 318,000 |
| 2003/05/27 | 1,281 | 1,287 | 1,269 | 1,283 | 224,000 |
| 2003/05/26 | 1,283 | 1,296 | 1,281 | 1,283 | 371,000 |
| 2003/05/23 | 1,289 | 1,289 | 1,270 | 1,283 | 452,000 |
| 2003/05/22 | 1,263 | 1,285 | 1,263 | 1,278 | 169,000 |
| 2003/05/21 | 1,297 | 1,297 | 1,235 | 1,279 | 432,000 |
| 2003/05/20 | 1,295 | 1,305 | 1,295 | 1,297 | 245,000 |
| 2003/05/19 | 1,300 | 1,315 | 1,300 | 1,310 | 209,000 |
| 2003/05/16 | 1,270 | 1,304 | 1,269 | 1,303 | 547,000 |
| 2003/05/15 | 1,237 | 1,277 | 1,225 | 1,269 | 526,000 |
| 2003/05/14 | 1,237 | 1,247 | 1,237 | 1,241 | 190,000 |
| 2003/05/13 | 1,227 | 1,242 | 1,227 | 1,235 | 331,000 |
| 2003/05/12 | 1,216 | 1,224 | 1,207 | 1,222 | 317,000 |
| 2003/05/09 | 1,203 | 1,213 | 1,203 | 1,210 | 267,000 |
| 2003/05/08 | 1,204 | 1,207 | 1,196 | 1,203 | 207,000 |
| 2003/05/07 | 1,221 | 1,221 | 1,198 | 1,204 | 302,000 |
| 2003/05/06 | 1,239 | 1,245 | 1,220 | 1,224 | 371,000 |
| 2003/05/02 | 1,249 | 1,249 | 1,234 | 1,239 | 185,000 |
| 2003/05/01 | 1,270 | 1,270 | 1,249 | 1,249 | 260,000 |
| 2003/04/30 | 1,265 | 1,284 | 1,264 | 1,274 | 878,000 |
| 2003/04/28 | 1,223 | 1,243 | 1,223 | 1,239 | 299,000 |
| 2003/04/25 | 1,222 | 1,225 | 1,217 | 1,220 | 223,000 |
| 2003/04/24 | 1,200 | 1,227 | 1,199 | 1,221 | 327,000 |
| 2003/04/23 | 1,190 | 1,210 | 1,190 | 1,208 | 287,000 |
| 2003/04/22 | 1,183 | 1,212 | 1,180 | 1,188 | 366,000 |
| 2003/04/21 | 1,206 | 1,220 | 1,198 | 1,203 | 196,000 |
| 2003/04/18 | 1,243 | 1,243 | 1,225 | 1,225 | 201,000 |
| 2003/04/17 | 1,223 | 1,250 | 1,223 | 1,242 | 313,000 |
| 2003/04/16 | 1,225 | 1,228 | 1,206 | 1,222 | 262,000 |
| 2003/04/15 | 1,219 | 1,227 | 1,215 | 1,221 | 266,000 |
| 2003/04/14 | 1,218 | 1,238 | 1,217 | 1,229 | 380,000 |
| 2003/04/11 | 1,207 | 1,214 | 1,200 | 1,214 | 193,000 |
| 2003/04/10 | 1,180 | 1,207 | 1,171 | 1,207 | 173,000 |
| 2003/04/09 | 1,204 | 1,204 | 1,170 | 1,180 | 220,000 |
| 2003/04/08 | 1,201 | 1,206 | 1,189 | 1,190 | 98,000 |
| 2003/04/07 | 1,179 | 1,220 | 1,179 | 1,220 | 156,000 |
| 2003/04/04 | 1,187 | 1,218 | 1,167 | 1,199 | 141,000 |
| 2003/04/03 | 1,200 | 1,212 | 1,186 | 1,186 | 215,000 |
| 2003/04/02 | 1,188 | 1,220 | 1,188 | 1,220 | 201,000 |
| 2003/04/01 | 1,184 | 1,199 | 1,158 | 1,187 | 224,000 |
| 2003/03/31 | 1,191 | 1,225 | 1,168 | 1,194 | 358,000 |
| 2003/03/28 | 1,173 | 1,191 | 1,157 | 1,191 | 298,000 |
| 2003/03/27 | 1,166 | 1,200 | 1,158 | 1,192 | 336,000 |
| 2003/03/26 | 1,123 | 1,168 | 1,100 | 1,168 | 457,000 |
| 2003/03/25 | 1,169 | 1,169 | 1,149 | 1,160 | 349,000 |
| 2003/03/24 | 1,105 | 1,180 | 1,105 | 1,170 | 464,000 |
| 2003/03/20 | 1,086 | 1,122 | 1,083 | 1,105 | 250,000 |
| 2003/03/19 | 1,067 | 1,068 | 1,064 | 1,066 | 136,000 |
| 2003/03/18 | 1,079 | 1,079 | 1,063 | 1,068 | 250,000 |
| 2003/03/17 | 1,072 | 1,073 | 1,068 | 1,070 | 216,000 |
| 2003/03/14 | 1,094 | 1,094 | 1,078 | 1,082 | 308,000 |
| 2003/03/13 | 1,082 | 1,090 | 1,069 | 1,075 | 325,000 |
| 2003/03/12 | 1,071 | 1,087 | 1,071 | 1,080 | 203,000 |
| 2003/03/11 | 1,092 | 1,100 | 1,080 | 1,080 | 120,000 |
| 2003/03/10 | 1,081 | 1,086 | 1,079 | 1,086 | 174,000 |
| 2003/03/07 | 1,100 | 1,103 | 1,096 | 1,101 | 272,000 |
| 2003/03/06 | 1,103 | 1,112 | 1,103 | 1,110 | 231,000 |
| 2003/03/05 | 1,115 | 1,116 | 1,110 | 1,112 | 232,000 |
| 2003/03/04 | 1,130 | 1,133 | 1,118 | 1,119 | 231,000 |
| 2003/03/03 | 1,130 | 1,134 | 1,130 | 1,130 | 152,000 |
| 2003/02/28 | 1,137 | 1,140 | 1,130 | 1,140 | 309,000 |
| 2003/02/27 | 1,120 | 1,132 | 1,116 | 1,124 | 515,000 |
| 2003/02/26 | 1,085 | 1,101 | 1,085 | 1,095 | 199,000 |
| 2003/02/25 | 1,085 | 1,085 | 1,070 | 1,080 | 227,000 |
| 2003/02/24 | 1,079 | 1,084 | 1,070 | 1,080 | 118,000 |
| 2003/02/21 | 1,080 | 1,090 | 1,070 | 1,070 | 185,000 |
| 2003/02/20 | 1,091 | 1,097 | 1,077 | 1,080 | 306,000 |
| 2003/02/19 | 1,106 | 1,110 | 1,096 | 1,098 | 345,000 |
| 2003/02/18 | 1,121 | 1,124 | 1,100 | 1,105 | 221,000 |
| 2003/02/17 | 1,105 | 1,120 | 1,095 | 1,114 | 105,000 |
| 2003/02/14 | 1,099 | 1,125 | 1,092 | 1,115 | 404,000 |
| 2003/02/13 | 1,109 | 1,109 | 1,090 | 1,093 | 307,000 |
| 2003/02/12 | 1,118 | 1,118 | 1,104 | 1,110 | 328,000 |
| 2003/02/10 | 1,102 | 1,114 | 1,099 | 1,099 | 197,000 |
| 2003/02/07 | 1,107 | 1,123 | 1,107 | 1,122 | 136,000 |
| 2003/02/06 | 1,130 | 1,130 | 1,111 | 1,117 | 111,000 |
| 2003/02/05 | 1,111 | 1,155 | 1,111 | 1,129 | 174,000 |
| 2003/02/04 | 1,124 | 1,141 | 1,122 | 1,122 | 116,000 |
| 2003/02/03 | 1,123 | 1,132 | 1,096 | 1,124 | 145,000 |
| 2003/01/31 | 1,100 | 1,138 | 1,091 | 1,133 | 209,000 |
| 2003/01/30 | 1,089 | 1,102 | 1,087 | 1,099 | 234,000 |
| 2003/01/29 | 1,128 | 1,128 | 1,082 | 1,094 | 166,000 |
| 2003/01/28 | 1,126 | 1,136 | 1,116 | 1,127 | 130,000 |
| 2003/01/27 | 1,122 | 1,143 | 1,107 | 1,126 | 179,000 |
| 2003/01/24 | 1,170 | 1,170 | 1,150 | 1,160 | 319,000 |
| 2003/01/23 | 1,156 | 1,172 | 1,133 | 1,162 | 279,000 |
| 2003/01/22 | 1,127 | 1,178 | 1,125 | 1,170 | 329,000 |
| 2003/01/21 | 1,110 | 1,137 | 1,110 | 1,127 | 135,000 |
| 2003/01/20 | 1,100 | 1,110 | 1,099 | 1,107 | 159,000 |
| 2003/01/17 | 1,080 | 1,109 | 1,080 | 1,100 | 92,000 |
| 2003/01/16 | 1,077 | 1,094 | 1,069 | 1,094 | 204,000 |
| 2003/01/15 | 1,112 | 1,113 | 1,097 | 1,097 | 169,000 |
| 2003/01/14 | 1,100 | 1,112 | 1,100 | 1,112 | 88,000 |
| 2003/01/10 | 1,091 | 1,109 | 1,081 | 1,100 | 188,000 |
| 2003/01/09 | 1,071 | 1,100 | 1,070 | 1,090 | 189,000 |
| 2003/01/08 | 1,062 | 1,086 | 1,062 | 1,070 | 53,000 |
| 2003/01/07 | 1,110 | 1,110 | 1,055 | 1,062 | 82,000 |
| 2003/01/06 | 1,084 | 1,105 | 1,084 | 1,100 | 56,000 |