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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,498 | 1,510 | 1,491 | 1,510 | 164,000 |
| 2004/12/29 | 1,470 | 1,499 | 1,468 | 1,497 | 210,000 |
| 2004/12/28 | 1,456 | 1,471 | 1,456 | 1,470 | 118,000 |
| 2004/12/27 | 1,463 | 1,470 | 1,452 | 1,456 | 142,000 |
| 2004/12/24 | 1,470 | 1,476 | 1,458 | 1,462 | 201,000 |
| 2004/12/22 | 1,463 | 1,470 | 1,447 | 1,469 | 207,000 |
| 2004/12/21 | 1,440 | 1,470 | 1,438 | 1,455 | 298,000 |
| 2004/12/20 | 1,420 | 1,436 | 1,402 | 1,425 | 439,000 |
| 2004/12/17 | 1,417 | 1,430 | 1,412 | 1,414 | 684,000 |
| 2004/12/16 | 1,430 | 1,431 | 1,413 | 1,415 | 389,000 |
| 2004/12/15 | 1,444 | 1,448 | 1,425 | 1,430 | 960,000 |
| 2004/12/14 | 1,466 | 1,474 | 1,447 | 1,464 | 591,000 |
| 2004/12/13 | 1,430 | 1,493 | 1,430 | 1,481 | 1,009,000 |
| 2004/12/10 | 1,366 | 1,422 | 1,365 | 1,420 | 1,266,000 |
| 2004/12/09 | 1,355 | 1,369 | 1,350 | 1,361 | 732,000 |
| 2004/12/08 | 1,335 | 1,347 | 1,329 | 1,346 | 347,000 |
| 2004/12/07 | 1,339 | 1,350 | 1,337 | 1,340 | 232,000 |
| 2004/12/06 | 1,330 | 1,341 | 1,317 | 1,336 | 216,000 |
| 2004/12/03 | 1,359 | 1,359 | 1,317 | 1,323 | 349,000 |
| 2004/12/02 | 1,325 | 1,339 | 1,319 | 1,339 | 187,000 |
| 2004/12/01 | 1,310 | 1,310 | 1,296 | 1,305 | 325,000 |
| 2004/11/30 | 1,316 | 1,333 | 1,301 | 1,330 | 788,000 |
| 2004/11/29 | 1,320 | 1,336 | 1,320 | 1,336 | 241,000 |
| 2004/11/26 | 1,326 | 1,349 | 1,325 | 1,332 | 126,000 |
| 2004/11/25 | 1,349 | 1,351 | 1,328 | 1,346 | 140,000 |
| 2004/11/24 | 1,341 | 1,356 | 1,334 | 1,334 | 233,000 |
| 2004/11/22 | 1,348 | 1,348 | 1,328 | 1,332 | 218,000 |
| 2004/11/19 | 1,349 | 1,350 | 1,336 | 1,348 | 329,000 |
| 2004/11/18 | 1,354 | 1,362 | 1,326 | 1,334 | 537,000 |
| 2004/11/17 | 1,348 | 1,361 | 1,348 | 1,355 | 352,000 |
| 2004/11/16 | 1,350 | 1,368 | 1,347 | 1,362 | 439,000 |
| 2004/11/15 | 1,331 | 1,342 | 1,319 | 1,337 | 288,000 |
| 2004/11/12 | 1,300 | 1,331 | 1,298 | 1,326 | 273,000 |
| 2004/11/11 | 1,326 | 1,326 | 1,286 | 1,298 | 602,000 |
| 2004/11/10 | 1,340 | 1,344 | 1,324 | 1,340 | 422,000 |
| 2004/11/09 | 1,314 | 1,334 | 1,314 | 1,322 | 286,000 |
| 2004/11/08 | 1,306 | 1,322 | 1,305 | 1,314 | 619,000 |
| 2004/11/05 | 1,295 | 1,305 | 1,294 | 1,302 | 303,000 |
| 2004/11/04 | 1,282 | 1,312 | 1,282 | 1,295 | 448,000 |
| 2004/11/02 | 1,260 | 1,271 | 1,259 | 1,270 | 320,000 |
| 2004/11/01 | 1,261 | 1,265 | 1,254 | 1,257 | 269,000 |
| 2004/10/29 | 1,250 | 1,250 | 1,221 | 1,241 | 654,000 |
| 2004/10/28 | 1,246 | 1,260 | 1,246 | 1,251 | 416,000 |
| 2004/10/27 | 1,266 | 1,273 | 1,238 | 1,244 | 446,000 |
| 2004/10/26 | 1,289 | 1,289 | 1,259 | 1,260 | 372,000 |
| 2004/10/25 | 1,319 | 1,319 | 1,282 | 1,289 | 263,000 |
| 2004/10/22 | 1,329 | 1,330 | 1,290 | 1,318 | 382,000 |
| 2004/10/21 | 1,286 | 1,312 | 1,286 | 1,312 | 306,000 |
| 2004/10/20 | 1,334 | 1,335 | 1,286 | 1,292 | 460,000 |
| 2004/10/19 | 1,326 | 1,330 | 1,319 | 1,325 | 248,000 |
| 2004/10/18 | 1,323 | 1,334 | 1,310 | 1,323 | 237,000 |
| 2004/10/15 | 1,317 | 1,317 | 1,295 | 1,309 | 299,000 |
| 2004/10/14 | 1,320 | 1,323 | 1,309 | 1,317 | 364,000 |
| 2004/10/13 | 1,337 | 1,348 | 1,324 | 1,327 | 294,000 |
| 2004/10/12 | 1,365 | 1,367 | 1,329 | 1,329 | 273,000 |
| 2004/10/08 | 1,370 | 1,384 | 1,354 | 1,364 | 327,000 |
| 2004/10/07 | 1,375 | 1,381 | 1,345 | 1,353 | 487,000 |
| 2004/10/06 | 1,370 | 1,386 | 1,368 | 1,379 | 443,000 |
| 2004/10/05 | 1,375 | 1,379 | 1,361 | 1,370 | 421,000 |
| 2004/10/04 | 1,397 | 1,400 | 1,379 | 1,382 | 494,000 |
| 2004/10/01 | 1,395 | 1,405 | 1,373 | 1,377 | 670,000 |
| 2004/09/30 | 1,434 | 1,442 | 1,411 | 1,435 | 453,000 |
| 2004/09/29 | 1,418 | 1,457 | 1,417 | 1,429 | 489,000 |
| 2004/09/28 | 1,382 | 1,427 | 1,382 | 1,417 | 289,000 |
| 2004/09/27 | 1,370 | 1,403 | 1,370 | 1,402 | 349,000 |
| 2004/09/24 | 1,354 | 1,366 | 1,335 | 1,365 | 396,000 |
| 2004/09/22 | 1,332 | 1,369 | 1,329 | 1,336 | 214,000 |
| 2004/09/21 | 1,352 | 1,365 | 1,335 | 1,336 | 458,000 |
| 2004/09/17 | 1,369 | 1,370 | 1,346 | 1,361 | 290,000 |
| 2004/09/16 | 1,366 | 1,401 | 1,366 | 1,386 | 181,000 |
| 2004/09/15 | 1,402 | 1,405 | 1,384 | 1,385 | 380,000 |
| 2004/09/14 | 1,405 | 1,424 | 1,405 | 1,418 | 311,000 |
| 2004/09/13 | 1,384 | 1,426 | 1,378 | 1,425 | 508,000 |
| 2004/09/10 | 1,322 | 1,386 | 1,319 | 1,384 | 812,000 |
| 2004/09/09 | 1,335 | 1,342 | 1,309 | 1,309 | 135,000 |
| 2004/09/08 | 1,338 | 1,340 | 1,326 | 1,335 | 129,000 |
| 2004/09/07 | 1,337 | 1,346 | 1,330 | 1,341 | 131,000 |
| 2004/09/06 | 1,347 | 1,351 | 1,328 | 1,340 | 96,000 |
| 2004/09/03 | 1,343 | 1,345 | 1,326 | 1,329 | 190,000 |
| 2004/09/02 | 1,367 | 1,367 | 1,339 | 1,349 | 144,000 |
| 2004/09/01 | 1,335 | 1,361 | 1,322 | 1,359 | 230,000 |
| 2004/08/31 | 1,341 | 1,362 | 1,336 | 1,345 | 302,000 |
| 2004/08/30 | 1,358 | 1,379 | 1,351 | 1,359 | 361,000 |
| 2004/08/27 | 1,319 | 1,340 | 1,319 | 1,338 | 101,000 |
| 2004/08/26 | 1,332 | 1,341 | 1,323 | 1,323 | 167,000 |
| 2004/08/25 | 1,324 | 1,344 | 1,320 | 1,336 | 231,000 |
| 2004/08/24 | 1,316 | 1,318 | 1,298 | 1,308 | 152,000 |
| 2004/08/23 | 1,302 | 1,318 | 1,299 | 1,308 | 137,000 |
| 2004/08/20 | 1,307 | 1,310 | 1,276 | 1,304 | 176,000 |
| 2004/08/19 | 1,309 | 1,309 | 1,271 | 1,292 | 247,000 |
| 2004/08/18 | 1,314 | 1,315 | 1,288 | 1,296 | 323,000 |
| 2004/08/17 | 1,294 | 1,300 | 1,280 | 1,294 | 364,000 |
| 2004/08/16 | 1,300 | 1,301 | 1,225 | 1,262 | 556,000 |
| 2004/08/13 | 1,342 | 1,343 | 1,301 | 1,311 | 249,000 |
| 2004/08/12 | 1,355 | 1,355 | 1,332 | 1,342 | 64,000 |
| 2004/08/11 | 1,348 | 1,354 | 1,341 | 1,345 | 176,000 |
| 2004/08/10 | 1,340 | 1,354 | 1,321 | 1,328 | 164,000 |
| 2004/08/09 | 1,342 | 1,354 | 1,335 | 1,340 | 170,000 |
| 2004/08/06 | 1,361 | 1,369 | 1,333 | 1,344 | 219,000 |
| 2004/08/05 | 1,359 | 1,369 | 1,347 | 1,352 | 166,000 |
| 2004/08/04 | 1,352 | 1,364 | 1,342 | 1,352 | 184,000 |
| 2004/08/03 | 1,383 | 1,383 | 1,352 | 1,353 | 182,000 |
| 2004/08/02 | 1,379 | 1,385 | 1,370 | 1,370 | 140,000 |
| 2004/07/30 | 1,370 | 1,395 | 1,364 | 1,370 | 205,000 |
| 2004/07/29 | 1,380 | 1,408 | 1,367 | 1,369 | 195,000 |
| 2004/07/28 | 1,402 | 1,408 | 1,382 | 1,384 | 249,000 |
| 2004/07/27 | 1,413 | 1,413 | 1,364 | 1,396 | 365,000 |
| 2004/07/26 | 1,406 | 1,421 | 1,405 | 1,417 | 376,000 |
| 2004/07/23 | 1,411 | 1,444 | 1,410 | 1,426 | 635,000 |
| 2004/07/22 | 1,446 | 1,455 | 1,427 | 1,430 | 406,000 |
| 2004/07/21 | 1,446 | 1,468 | 1,446 | 1,466 | 155,000 |
| 2004/07/20 | 1,445 | 1,454 | 1,431 | 1,453 | 193,000 |
| 2004/07/16 | 1,448 | 1,454 | 1,442 | 1,451 | 192,000 |
| 2004/07/15 | 1,457 | 1,467 | 1,441 | 1,450 | 358,000 |
| 2004/07/14 | 1,461 | 1,481 | 1,453 | 1,454 | 239,000 |
| 2004/07/13 | 1,458 | 1,467 | 1,457 | 1,460 | 418,000 |
| 2004/07/12 | 1,461 | 1,478 | 1,453 | 1,465 | 433,000 |
| 2004/07/09 | 1,494 | 1,509 | 1,471 | 1,501 | 568,000 |
| 2004/07/08 | 1,475 | 1,493 | 1,440 | 1,481 | 305,000 |
| 2004/07/07 | 1,455 | 1,497 | 1,455 | 1,495 | 310,000 |
| 2004/07/06 | 1,472 | 1,488 | 1,469 | 1,475 | 171,000 |
| 2004/07/05 | 1,490 | 1,500 | 1,473 | 1,492 | 514,000 |
| 2004/07/02 | 1,465 | 1,473 | 1,445 | 1,466 | 372,000 |
| 2004/07/01 | 1,450 | 1,474 | 1,449 | 1,460 | 192,000 |
| 2004/06/30 | 1,447 | 1,447 | 1,427 | 1,435 | 184,000 |
| 2004/06/29 | 1,448 | 1,448 | 1,424 | 1,448 | 239,000 |
| 2004/06/28 | 1,428 | 1,434 | 1,404 | 1,432 | 201,000 |
| 2004/06/25 | 1,430 | 1,430 | 1,405 | 1,415 | 315,000 |
| 2004/06/24 | 1,432 | 1,446 | 1,426 | 1,434 | 447,000 |
| 2004/06/23 | 1,458 | 1,462 | 1,439 | 1,450 | 494,000 |
| 2004/06/22 | 1,439 | 1,479 | 1,435 | 1,478 | 251,000 |
| 2004/06/21 | 1,461 | 1,479 | 1,451 | 1,456 | 289,000 |
| 2004/06/18 | 1,474 | 1,482 | 1,440 | 1,460 | 873,000 |
| 2004/06/17 | 1,441 | 1,463 | 1,431 | 1,458 | 596,000 |
| 2004/06/16 | 1,403 | 1,433 | 1,383 | 1,415 | 368,000 |
| 2004/06/15 | 1,381 | 1,389 | 1,366 | 1,383 | 594,000 |
| 2004/06/14 | 1,397 | 1,405 | 1,376 | 1,399 | 233,000 |
| 2004/06/11 | 1,442 | 1,442 | 1,399 | 1,418 | 521,000 |
| 2004/06/10 | 1,428 | 1,435 | 1,403 | 1,422 | 322,000 |
| 2004/06/09 | 1,400 | 1,442 | 1,394 | 1,432 | 590,000 |
| 2004/06/08 | 1,377 | 1,396 | 1,372 | 1,387 | 544,000 |
| 2004/06/07 | 1,366 | 1,375 | 1,362 | 1,365 | 430,000 |
| 2004/06/04 | 1,330 | 1,369 | 1,327 | 1,368 | 613,000 |
| 2004/06/03 | 1,325 | 1,344 | 1,301 | 1,310 | 404,000 |
| 2004/06/02 | 1,318 | 1,347 | 1,318 | 1,334 | 220,000 |
| 2004/06/01 | 1,346 | 1,370 | 1,345 | 1,350 | 254,000 |
| 2004/05/31 | 1,342 | 1,348 | 1,331 | 1,345 | 151,000 |
| 2004/05/28 | 1,339 | 1,346 | 1,331 | 1,336 | 223,000 |
| 2004/05/27 | 1,355 | 1,357 | 1,331 | 1,337 | 231,000 |
| 2004/05/26 | 1,341 | 1,368 | 1,341 | 1,368 | 683,000 |
| 2004/05/25 | 1,355 | 1,355 | 1,337 | 1,349 | 320,000 |
| 2004/05/24 | 1,332 | 1,352 | 1,322 | 1,328 | 309,000 |
| 2004/05/21 | 1,355 | 1,358 | 1,336 | 1,346 | 194,000 |
| 2004/05/20 | 1,341 | 1,392 | 1,318 | 1,348 | 733,000 |
| 2004/05/19 | 1,355 | 1,355 | 1,295 | 1,317 | 662,000 |
| 2004/05/18 | 1,336 | 1,371 | 1,267 | 1,355 | 765,000 |
| 2004/05/17 | 1,467 | 1,468 | 1,342 | 1,389 | 469,000 |
| 2004/05/14 | 1,437 | 1,489 | 1,436 | 1,487 | 345,000 |
| 2004/05/13 | 1,456 | 1,456 | 1,423 | 1,427 | 122,000 |
| 2004/05/12 | 1,443 | 1,471 | 1,434 | 1,455 | 281,000 |
| 2004/05/11 | 1,374 | 1,423 | 1,370 | 1,414 | 283,000 |
| 2004/05/10 | 1,405 | 1,431 | 1,390 | 1,394 | 273,000 |
| 2004/05/07 | 1,481 | 1,485 | 1,456 | 1,457 | 204,000 |
| 2004/05/06 | 1,503 | 1,527 | 1,490 | 1,511 | 211,000 |
| 2004/04/30 | 1,499 | 1,499 | 1,451 | 1,498 | 210,000 |
| 2004/04/28 | 1,486 | 1,510 | 1,485 | 1,502 | 234,000 |
| 2004/04/27 | 1,500 | 1,500 | 1,481 | 1,484 | 75,000 |
| 2004/04/26 | 1,490 | 1,498 | 1,471 | 1,480 | 138,000 |
| 2004/04/23 | 1,488 | 1,509 | 1,467 | 1,505 | 314,000 |
| 2004/04/22 | 1,460 | 1,480 | 1,460 | 1,479 | 125,000 |
| 2004/04/21 | 1,463 | 1,465 | 1,447 | 1,460 | 219,000 |
| 2004/04/20 | 1,454 | 1,474 | 1,454 | 1,462 | 169,000 |
| 2004/04/19 | 1,460 | 1,491 | 1,447 | 1,474 | 268,000 |
| 2004/04/16 | 1,432 | 1,460 | 1,432 | 1,448 | 118,000 |
| 2004/04/15 | 1,449 | 1,449 | 1,402 | 1,413 | 171,000 |
| 2004/04/14 | 1,424 | 1,444 | 1,424 | 1,441 | 209,000 |
| 2004/04/13 | 1,446 | 1,460 | 1,437 | 1,444 | 230,000 |
| 2004/04/12 | 1,462 | 1,462 | 1,444 | 1,445 | 219,000 |
| 2004/04/09 | 1,466 | 1,468 | 1,430 | 1,462 | 264,000 |
| 2004/04/08 | 1,471 | 1,487 | 1,450 | 1,480 | 259,000 |
| 2004/04/07 | 1,457 | 1,457 | 1,428 | 1,433 | 243,000 |
| 2004/04/06 | 1,439 | 1,459 | 1,422 | 1,456 | 281,000 |
| 2004/04/05 | 1,436 | 1,472 | 1,415 | 1,459 | 372,000 |
| 2004/04/02 | 1,451 | 1,496 | 1,415 | 1,456 | 399,000 |
| 2004/04/01 | 1,409 | 1,614 | 1,394 | 1,452 | 718,000 |
| 2004/03/31 | 1,393 | 1,417 | 1,393 | 1,414 | 387,000 |
| 2004/03/30 | 1,396 | 1,398 | 1,385 | 1,389 | 211,000 |
| 2004/03/29 | 1,369 | 1,398 | 1,359 | 1,387 | 409,000 |
| 2004/03/26 | 1,388 | 1,397 | 1,340 | 1,349 | 363,000 |
| 2004/03/25 | 1,380 | 1,398 | 1,352 | 1,398 | 242,000 |
| 2004/03/24 | 1,347 | 1,375 | 1,338 | 1,372 | 346,000 |
| 2004/03/23 | 1,328 | 1,346 | 1,316 | 1,343 | 208,000 |
| 2004/03/22 | 1,333 | 1,338 | 1,327 | 1,329 | 136,000 |
| 2004/03/19 | 1,303 | 1,340 | 1,303 | 1,335 | 179,000 |
| 2004/03/18 | 1,326 | 1,327 | 1,300 | 1,320 | 321,000 |
| 2004/03/17 | 1,318 | 1,325 | 1,312 | 1,325 | 205,000 |
| 2004/03/16 | 1,288 | 1,315 | 1,285 | 1,308 | 318,000 |
| 2004/03/15 | 1,265 | 1,283 | 1,265 | 1,273 | 191,000 |
| 2004/03/12 | 1,264 | 1,283 | 1,260 | 1,276 | 372,000 |
| 2004/03/11 | 1,267 | 1,275 | 1,260 | 1,264 | 216,000 |
| 2004/03/10 | 1,286 | 1,291 | 1,275 | 1,287 | 183,000 |
| 2004/03/09 | 1,291 | 1,291 | 1,283 | 1,291 | 65,000 |
| 2004/03/08 | 1,293 | 1,299 | 1,286 | 1,290 | 217,000 |
| 2004/03/05 | 1,298 | 1,305 | 1,285 | 1,305 | 190,000 |
| 2004/03/04 | 1,289 | 1,302 | 1,282 | 1,297 | 175,000 |
| 2004/03/03 | 1,311 | 1,311 | 1,270 | 1,282 | 262,000 |
| 2004/03/02 | 1,293 | 1,320 | 1,288 | 1,312 | 255,000 |
| 2004/03/01 | 1,288 | 1,290 | 1,261 | 1,273 | 302,000 |
| 2004/02/27 | 1,280 | 1,298 | 1,271 | 1,286 | 350,000 |
| 2004/02/26 | 1,264 | 1,285 | 1,264 | 1,279 | 121,000 |
| 2004/02/25 | 1,260 | 1,285 | 1,260 | 1,274 | 404,000 |
| 2004/02/24 | 1,250 | 1,258 | 1,249 | 1,249 | 238,000 |
| 2004/02/23 | 1,228 | 1,254 | 1,227 | 1,244 | 259,000 |
| 2004/02/20 | 1,245 | 1,245 | 1,226 | 1,227 | 241,000 |
| 2004/02/19 | 1,235 | 1,249 | 1,235 | 1,246 | 367,000 |
| 2004/02/18 | 1,206 | 1,234 | 1,205 | 1,234 | 530,000 |
| 2004/02/17 | 1,154 | 1,196 | 1,154 | 1,195 | 283,000 |
| 2004/02/16 | 1,158 | 1,165 | 1,151 | 1,153 | 102,000 |
| 2004/02/13 | 1,179 | 1,180 | 1,164 | 1,164 | 179,000 |
| 2004/02/12 | 1,154 | 1,177 | 1,147 | 1,164 | 293,000 |
| 2004/02/10 | 1,119 | 1,144 | 1,119 | 1,135 | 162,000 |
| 2004/02/09 | 1,138 | 1,138 | 1,108 | 1,118 | 166,000 |
| 2004/02/06 | 1,152 | 1,160 | 1,135 | 1,138 | 242,000 |
| 2004/02/05 | 1,163 | 1,163 | 1,150 | 1,152 | 199,000 |
| 2004/02/04 | 1,169 | 1,183 | 1,161 | 1,162 | 343,000 |
| 2004/02/03 | 1,147 | 1,157 | 1,142 | 1,149 | 228,000 |
| 2004/02/02 | 1,145 | 1,161 | 1,140 | 1,145 | 84,000 |
| 2004/01/30 | 1,169 | 1,169 | 1,136 | 1,149 | 295,000 |
| 2004/01/29 | 1,140 | 1,171 | 1,138 | 1,168 | 442,000 |
| 2004/01/28 | 1,149 | 1,158 | 1,139 | 1,139 | 186,000 |
| 2004/01/27 | 1,150 | 1,164 | 1,146 | 1,148 | 277,000 |
| 2004/01/26 | 1,150 | 1,158 | 1,140 | 1,145 | 338,000 |
| 2004/01/23 | 1,131 | 1,148 | 1,131 | 1,143 | 426,000 |
| 2004/01/22 | 1,137 | 1,141 | 1,125 | 1,130 | 409,000 |
| 2004/01/21 | 1,139 | 1,155 | 1,136 | 1,136 | 244,000 |
| 2004/01/20 | 1,148 | 1,159 | 1,136 | 1,137 | 300,000 |
| 2004/01/19 | 1,160 | 1,191 | 1,127 | 1,142 | 526,000 |
| 2004/01/16 | 1,188 | 1,188 | 1,161 | 1,171 | 303,000 |
| 2004/01/15 | 1,187 | 1,193 | 1,186 | 1,187 | 239,000 |
| 2004/01/14 | 1,223 | 1,231 | 1,192 | 1,195 | 255,000 |
| 2004/01/13 | 1,175 | 1,248 | 1,150 | 1,217 | 1,289,000 |
| 2004/01/09 | 1,188 | 1,188 | 1,173 | 1,176 | 193,000 |
| 2004/01/08 | 1,191 | 1,200 | 1,185 | 1,190 | 215,000 |
| 2004/01/07 | 1,190 | 1,191 | 1,177 | 1,191 | 112,000 |
| 2004/01/06 | 1,201 | 1,201 | 1,185 | 1,190 | 184,000 |
| 2004/01/05 | 1,199 | 1,200 | 1,194 | 1,200 | 38,000 |