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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,918 | 1,920 | 1,889 | 1,904 | 257,000 |
| 2005/12/29 | 1,892 | 1,914 | 1,890 | 1,895 | 459,000 |
| 2005/12/28 | 1,865 | 1,886 | 1,864 | 1,880 | 304,000 |
| 2005/12/27 | 1,898 | 1,898 | 1,860 | 1,865 | 760,000 |
| 2005/12/26 | 1,929 | 1,929 | 1,898 | 1,900 | 364,000 |
| 2005/12/22 | 1,947 | 1,947 | 1,891 | 1,900 | 585,000 |
| 2005/12/21 | 1,868 | 1,925 | 1,868 | 1,924 | 910,000 |
| 2005/12/20 | 1,861 | 1,885 | 1,853 | 1,862 | 891,000 |
| 2005/12/19 | 1,891 | 1,902 | 1,868 | 1,879 | 478,000 |
| 2005/12/16 | 1,900 | 1,918 | 1,888 | 1,897 | 542,000 |
| 2005/12/15 | 1,935 | 1,936 | 1,898 | 1,900 | 836,000 |
| 2005/12/14 | 1,943 | 1,954 | 1,935 | 1,935 | 556,000 |
| 2005/12/13 | 1,950 | 1,954 | 1,934 | 1,934 | 740,000 |
| 2005/12/12 | 1,951 | 1,958 | 1,936 | 1,954 | 775,000 |
| 2005/12/09 | 1,947 | 1,965 | 1,938 | 1,952 | 933,000 |
| 2005/12/08 | 1,996 | 2,000 | 1,977 | 1,977 | 376,000 |
| 2005/12/07 | 1,988 | 2,010 | 1,974 | 2,005 | 405,000 |
| 2005/12/06 | 1,967 | 1,979 | 1,956 | 1,962 | 347,000 |
| 2005/12/05 | 2,020 | 2,025 | 1,952 | 1,955 | 809,000 |
| 2005/12/02 | 1,966 | 1,998 | 1,960 | 1,997 | 647,000 |
| 2005/12/01 | 1,948 | 1,952 | 1,921 | 1,944 | 241,000 |
| 2005/11/30 | 1,939 | 1,951 | 1,918 | 1,918 | 297,000 |
| 2005/11/29 | 1,930 | 1,950 | 1,930 | 1,949 | 242,000 |
| 2005/11/28 | 1,946 | 1,948 | 1,923 | 1,927 | 468,000 |
| 2005/11/25 | 1,959 | 1,963 | 1,945 | 1,946 | 291,000 |
| 2005/11/24 | 1,975 | 1,977 | 1,948 | 1,949 | 564,000 |
| 2005/11/22 | 1,966 | 1,977 | 1,949 | 1,977 | 339,000 |
| 2005/11/21 | 1,947 | 1,960 | 1,946 | 1,958 | 227,000 |
| 2005/11/18 | 1,965 | 1,966 | 1,940 | 1,944 | 516,000 |
| 2005/11/17 | 1,965 | 1,965 | 1,921 | 1,935 | 430,000 |
| 2005/11/16 | 1,961 | 1,961 | 1,935 | 1,935 | 384,000 |
| 2005/11/15 | 1,906 | 1,958 | 1,903 | 1,931 | 433,000 |
| 2005/11/14 | 1,980 | 1,988 | 1,887 | 1,899 | 1,064,000 |
| 2005/11/11 | 1,975 | 2,040 | 1,973 | 2,005 | 510,000 |
| 2005/11/10 | 2,010 | 2,010 | 1,953 | 1,999 | 759,000 |
| 2005/11/09 | 2,015 | 2,025 | 1,996 | 2,010 | 664,000 |
| 2005/11/08 | 2,095 | 2,105 | 2,035 | 2,040 | 481,000 |
| 2005/11/07 | 2,150 | 2,150 | 2,090 | 2,125 | 366,000 |
| 2005/11/04 | 2,040 | 2,150 | 2,025 | 2,150 | 540,000 |
| 2005/11/02 | 2,040 | 2,080 | 2,030 | 2,040 | 337,000 |
| 2005/11/01 | 2,000 | 2,030 | 1,997 | 2,020 | 93,000 |
| 2005/10/31 | 2,050 | 2,050 | 1,997 | 2,010 | 364,000 |
| 2005/10/28 | 2,000 | 2,025 | 1,989 | 2,015 | 411,000 |
| 2005/10/27 | 1,960 | 2,020 | 1,949 | 1,987 | 743,000 |
| 2005/10/26 | 1,935 | 1,955 | 1,927 | 1,955 | 391,000 |
| 2005/10/25 | 1,918 | 1,935 | 1,911 | 1,934 | 374,000 |
| 2005/10/24 | 1,929 | 1,929 | 1,896 | 1,904 | 251,000 |
| 2005/10/21 | 1,905 | 1,912 | 1,867 | 1,910 | 322,000 |
| 2005/10/20 | 1,905 | 1,912 | 1,874 | 1,888 | 471,000 |
| 2005/10/19 | 1,879 | 1,879 | 1,841 | 1,849 | 246,000 |
| 2005/10/18 | 1,891 | 1,903 | 1,857 | 1,857 | 568,000 |
| 2005/10/17 | 1,843 | 1,865 | 1,832 | 1,856 | 340,000 |
| 2005/10/14 | 1,846 | 1,859 | 1,826 | 1,843 | 314,000 |
| 2005/10/13 | 1,875 | 1,875 | 1,847 | 1,863 | 267,000 |
| 2005/10/12 | 1,901 | 1,904 | 1,862 | 1,874 | 371,000 |
| 2005/10/11 | 1,872 | 1,872 | 1,839 | 1,871 | 352,000 |
| 2005/10/07 | 1,840 | 1,876 | 1,830 | 1,872 | 703,000 |
| 2005/10/06 | 1,916 | 1,916 | 1,854 | 1,854 | 555,000 |
| 2005/10/05 | 1,920 | 1,932 | 1,915 | 1,917 | 394,000 |
| 2005/10/04 | 1,894 | 1,929 | 1,889 | 1,919 | 377,000 |
| 2005/10/03 | 1,950 | 1,950 | 1,871 | 1,875 | 683,000 |
| 2005/09/30 | 1,919 | 1,950 | 1,856 | 1,938 | 1,371,000 |
| 2005/09/29 | 1,847 | 1,933 | 1,837 | 1,920 | 895,000 |
| 2005/09/28 | 1,839 | 1,848 | 1,829 | 1,838 | 266,000 |
| 2005/09/27 | 1,840 | 1,840 | 1,820 | 1,825 | 296,000 |
| 2005/09/26 | 1,850 | 1,853 | 1,824 | 1,845 | 463,000 |
| 2005/09/22 | 1,824 | 1,839 | 1,817 | 1,836 | 426,000 |
| 2005/09/21 | 1,840 | 1,845 | 1,815 | 1,823 | 539,000 |
| 2005/09/20 | 1,823 | 1,830 | 1,821 | 1,827 | 477,000 |
| 2005/09/16 | 1,820 | 1,827 | 1,801 | 1,819 | 690,000 |
| 2005/09/15 | 1,832 | 1,832 | 1,812 | 1,820 | 472,000 |
| 2005/09/14 | 1,841 | 1,849 | 1,807 | 1,815 | 471,000 |
| 2005/09/13 | 1,823 | 1,856 | 1,823 | 1,841 | 572,000 |
| 2005/09/12 | 1,823 | 1,824 | 1,799 | 1,821 | 793,000 |
| 2005/09/09 | 1,849 | 1,849 | 1,780 | 1,792 | 995,000 |
| 2005/09/08 | 1,865 | 1,865 | 1,810 | 1,820 | 713,000 |
| 2005/09/07 | 1,890 | 1,900 | 1,866 | 1,879 | 468,000 |
| 2005/09/06 | 1,890 | 1,894 | 1,851 | 1,860 | 975,000 |
| 2005/09/05 | 1,944 | 1,944 | 1,888 | 1,904 | 1,341,000 |
| 2005/09/02 | 2,005 | 2,005 | 1,940 | 1,947 | 572,000 |
| 2005/09/01 | 2,000 | 2,015 | 1,981 | 2,000 | 424,000 |
| 2005/08/31 | 1,960 | 1,977 | 1,940 | 1,951 | 510,000 |
| 2005/08/30 | 1,994 | 2,000 | 1,947 | 1,955 | 561,000 |
| 2005/08/29 | 2,000 | 2,035 | 1,991 | 2,025 | 552,000 |
| 2005/08/26 | 1,955 | 1,995 | 1,955 | 1,989 | 268,000 |
| 2005/08/25 | 1,922 | 1,965 | 1,922 | 1,954 | 330,000 |
| 2005/08/24 | 1,903 | 1,947 | 1,902 | 1,939 | 424,000 |
| 2005/08/23 | 1,914 | 1,927 | 1,911 | 1,916 | 221,000 |
| 2005/08/22 | 1,925 | 1,934 | 1,903 | 1,914 | 382,000 |
| 2005/08/19 | 1,900 | 1,908 | 1,886 | 1,895 | 381,000 |
| 2005/08/18 | 1,918 | 1,945 | 1,915 | 1,924 | 477,000 |
| 2005/08/17 | 1,900 | 1,962 | 1,899 | 1,948 | 1,262,000 |
| 2005/08/16 | 1,882 | 1,883 | 1,847 | 1,878 | 614,000 |
| 2005/08/15 | 1,812 | 1,883 | 1,807 | 1,882 | 1,237,000 |
| 2005/08/12 | 1,777 | 1,785 | 1,757 | 1,758 | 334,000 |
| 2005/08/11 | 1,795 | 1,798 | 1,746 | 1,752 | 882,000 |
| 2005/08/10 | 1,815 | 1,831 | 1,787 | 1,794 | 562,000 |
| 2005/08/09 | 1,778 | 1,835 | 1,778 | 1,827 | 218,000 |
| 2005/08/08 | 1,750 | 1,797 | 1,738 | 1,777 | 257,000 |
| 2005/08/05 | 1,818 | 1,818 | 1,774 | 1,775 | 281,000 |
| 2005/08/04 | 1,796 | 1,820 | 1,780 | 1,810 | 444,000 |
| 2005/08/03 | 1,837 | 1,845 | 1,819 | 1,820 | 240,000 |
| 2005/08/02 | 1,844 | 1,844 | 1,824 | 1,835 | 256,000 |
| 2005/08/01 | 1,800 | 1,833 | 1,800 | 1,824 | 340,000 |
| 2005/07/29 | 1,856 | 1,859 | 1,785 | 1,830 | 407,000 |
| 2005/07/28 | 1,861 | 1,866 | 1,853 | 1,854 | 356,000 |
| 2005/07/27 | 1,870 | 1,877 | 1,853 | 1,860 | 263,000 |
| 2005/07/26 | 1,866 | 1,872 | 1,849 | 1,871 | 307,000 |
| 2005/07/25 | 1,845 | 1,867 | 1,844 | 1,865 | 294,000 |
| 2005/07/22 | 1,848 | 1,848 | 1,829 | 1,834 | 219,000 |
| 2005/07/21 | 1,851 | 1,851 | 1,838 | 1,841 | 240,000 |
| 2005/07/20 | 1,886 | 1,898 | 1,852 | 1,855 | 634,000 |
| 2005/07/19 | 1,847 | 1,856 | 1,839 | 1,856 | 622,000 |
| 2005/07/15 | 1,808 | 1,850 | 1,804 | 1,811 | 335,000 |
| 2005/07/14 | 1,783 | 1,808 | 1,783 | 1,797 | 507,000 |
| 2005/07/13 | 1,798 | 1,798 | 1,781 | 1,783 | 260,000 |
| 2005/07/12 | 1,792 | 1,806 | 1,790 | 1,798 | 231,000 |
| 2005/07/11 | 1,800 | 1,808 | 1,782 | 1,808 | 261,000 |
| 2005/07/08 | 1,766 | 1,787 | 1,761 | 1,784 | 235,000 |
| 2005/07/07 | 1,790 | 1,795 | 1,764 | 1,766 | 298,000 |
| 2005/07/06 | 1,799 | 1,806 | 1,782 | 1,783 | 189,000 |
| 2005/07/05 | 1,793 | 1,814 | 1,784 | 1,788 | 502,000 |
| 2005/07/04 | 1,779 | 1,795 | 1,774 | 1,784 | 311,000 |
| 2005/07/01 | 1,745 | 1,772 | 1,745 | 1,758 | 208,000 |
| 2005/06/30 | 1,748 | 1,754 | 1,722 | 1,736 | 586,000 |
| 2005/06/29 | 1,770 | 1,780 | 1,770 | 1,778 | 134,000 |
| 2005/06/28 | 1,754 | 1,780 | 1,754 | 1,775 | 133,000 |
| 2005/06/27 | 1,770 | 1,771 | 1,754 | 1,758 | 247,000 |
| 2005/06/24 | 1,783 | 1,783 | 1,768 | 1,779 | 210,000 |
| 2005/06/23 | 1,769 | 1,778 | 1,766 | 1,778 | 209,000 |
| 2005/06/22 | 1,765 | 1,780 | 1,760 | 1,774 | 192,000 |
| 2005/06/21 | 1,754 | 1,765 | 1,745 | 1,765 | 286,000 |
| 2005/06/20 | 1,754 | 1,769 | 1,737 | 1,755 | 479,000 |
| 2005/06/17 | 1,790 | 1,790 | 1,747 | 1,774 | 652,000 |
| 2005/06/16 | 1,719 | 1,743 | 1,719 | 1,730 | 384,000 |
| 2005/06/15 | 1,700 | 1,741 | 1,692 | 1,721 | 703,000 |
| 2005/06/14 | 1,745 | 1,749 | 1,723 | 1,730 | 511,000 |
| 2005/06/13 | 1,774 | 1,787 | 1,754 | 1,754 | 471,000 |
| 2005/06/10 | 1,779 | 1,795 | 1,768 | 1,787 | 902,000 |
| 2005/06/09 | 1,764 | 1,764 | 1,741 | 1,747 | 618,000 |
| 2005/06/08 | 1,730 | 1,769 | 1,730 | 1,748 | 339,000 |
| 2005/06/07 | 1,707 | 1,730 | 1,685 | 1,729 | 492,000 |
| 2005/06/06 | 1,716 | 1,716 | 1,689 | 1,691 | 308,000 |
| 2005/06/03 | 1,700 | 1,730 | 1,693 | 1,730 | 491,000 |
| 2005/06/02 | 1,718 | 1,727 | 1,699 | 1,712 | 594,000 |
| 2005/06/01 | 1,682 | 1,706 | 1,682 | 1,695 | 395,000 |
| 2005/05/31 | 1,684 | 1,718 | 1,677 | 1,705 | 385,000 |
| 2005/05/30 | 1,643 | 1,689 | 1,638 | 1,683 | 448,000 |
| 2005/05/27 | 1,686 | 1,730 | 1,663 | 1,673 | 573,000 |
| 2005/05/26 | 1,685 | 1,685 | 1,661 | 1,662 | 371,000 |
| 2005/05/25 | 1,700 | 1,720 | 1,676 | 1,685 | 485,000 |
| 2005/05/24 | 1,682 | 1,738 | 1,675 | 1,699 | 967,000 |
| 2005/05/23 | 1,658 | 1,678 | 1,651 | 1,671 | 254,000 |
| 2005/05/20 | 1,667 | 1,688 | 1,660 | 1,663 | 665,000 |
| 2005/05/19 | 1,667 | 1,690 | 1,660 | 1,686 | 469,000 |
| 2005/05/18 | 1,661 | 1,700 | 1,653 | 1,660 | 920,000 |
| 2005/05/17 | 1,602 | 1,655 | 1,602 | 1,654 | 577,000 |
| 2005/05/16 | 1,584 | 1,644 | 1,584 | 1,629 | 592,000 |
| 2005/05/13 | 1,650 | 1,650 | 1,601 | 1,601 | 355,000 |
| 2005/05/12 | 1,645 | 1,654 | 1,639 | 1,639 | 202,000 |
| 2005/05/11 | 1,643 | 1,662 | 1,642 | 1,647 | 298,000 |
| 2005/05/10 | 1,662 | 1,662 | 1,641 | 1,643 | 279,000 |
| 2005/05/09 | 1,668 | 1,675 | 1,640 | 1,657 | 323,000 |
| 2005/05/06 | 1,700 | 1,701 | 1,647 | 1,660 | 338,000 |
| 2005/05/02 | 1,649 | 1,677 | 1,647 | 1,659 | 135,000 |
| 2005/04/28 | 1,662 | 1,662 | 1,632 | 1,649 | 418,000 |
| 2005/04/27 | 1,635 | 1,662 | 1,628 | 1,633 | 753,000 |
| 2005/04/26 | 1,615 | 1,630 | 1,610 | 1,614 | 324,000 |
| 2005/04/25 | 1,591 | 1,638 | 1,590 | 1,638 | 720,000 |
| 2005/04/22 | 1,668 | 1,674 | 1,642 | 1,651 | 739,000 |
| 2005/04/21 | 1,651 | 1,673 | 1,630 | 1,662 | 497,000 |
| 2005/04/20 | 1,690 | 1,698 | 1,664 | 1,681 | 601,000 |
| 2005/04/19 | 1,683 | 1,708 | 1,670 | 1,707 | 433,000 |
| 2005/04/18 | 1,722 | 1,722 | 1,669 | 1,682 | 439,000 |
| 2005/04/15 | 1,740 | 1,747 | 1,719 | 1,723 | 384,000 |
| 2005/04/14 | 1,740 | 1,747 | 1,724 | 1,747 | 336,000 |
| 2005/04/13 | 1,737 | 1,760 | 1,715 | 1,741 | 340,000 |
| 2005/04/12 | 1,717 | 1,728 | 1,709 | 1,720 | 222,000 |
| 2005/04/11 | 1,757 | 1,763 | 1,738 | 1,742 | 181,000 |
| 2005/04/08 | 1,758 | 1,766 | 1,745 | 1,766 | 730,000 |
| 2005/04/07 | 1,733 | 1,752 | 1,720 | 1,752 | 675,000 |
| 2005/04/06 | 1,702 | 1,704 | 1,687 | 1,702 | 225,000 |
| 2005/04/05 | 1,697 | 1,713 | 1,690 | 1,702 | 313,000 |
| 2005/04/04 | 1,659 | 1,697 | 1,638 | 1,697 | 570,000 |
| 2005/04/01 | 1,671 | 1,671 | 1,646 | 1,659 | 531,000 |
| 2005/03/31 | 1,693 | 1,693 | 1,665 | 1,675 | 434,000 |
| 2005/03/30 | 1,696 | 1,700 | 1,683 | 1,691 | 392,000 |
| 2005/03/29 | 1,683 | 1,712 | 1,676 | 1,695 | 650,000 |
| 2005/03/28 | 1,675 | 1,707 | 1,672 | 1,682 | 842,000 |
| 2005/03/25 | 1,780 | 1,785 | 1,725 | 1,743 | 392,000 |
| 2005/03/24 | 1,750 | 1,801 | 1,750 | 1,777 | 1,173,000 |
| 2005/03/23 | 1,730 | 1,751 | 1,725 | 1,742 | 531,000 |
| 2005/03/22 | 1,746 | 1,746 | 1,725 | 1,735 | 546,000 |
| 2005/03/18 | 1,694 | 1,753 | 1,694 | 1,745 | 536,000 |
| 2005/03/17 | 1,733 | 1,733 | 1,690 | 1,692 | 531,000 |
| 2005/03/16 | 1,729 | 1,740 | 1,722 | 1,732 | 1,151,000 |
| 2005/03/15 | 1,692 | 1,750 | 1,670 | 1,699 | 1,820,000 |
| 2005/03/14 | 1,651 | 1,700 | 1,650 | 1,665 | 580,000 |
| 2005/03/11 | 1,650 | 1,653 | 1,627 | 1,627 | 438,000 |
| 2005/03/10 | 1,650 | 1,657 | 1,627 | 1,628 | 373,000 |
| 2005/03/09 | 1,647 | 1,657 | 1,638 | 1,648 | 508,000 |
| 2005/03/08 | 1,610 | 1,655 | 1,600 | 1,646 | 958,000 |
| 2005/03/07 | 1,589 | 1,596 | 1,571 | 1,588 | 546,000 |
| 2005/03/04 | 1,585 | 1,606 | 1,583 | 1,600 | 765,000 |
| 2005/03/03 | 1,586 | 1,605 | 1,585 | 1,589 | 462,000 |
| 2005/03/02 | 1,611 | 1,611 | 1,589 | 1,591 | 435,000 |
| 2005/03/01 | 1,589 | 1,630 | 1,589 | 1,610 | 683,000 |
| 2005/02/28 | 1,565 | 1,585 | 1,561 | 1,582 | 330,000 |
| 2005/02/25 | 1,549 | 1,564 | 1,548 | 1,560 | 666,000 |
| 2005/02/24 | 1,556 | 1,576 | 1,556 | 1,576 | 355,000 |
| 2005/02/23 | 1,561 | 1,571 | 1,541 | 1,553 | 341,000 |
| 2005/02/22 | 1,586 | 1,586 | 1,561 | 1,561 | 158,000 |
| 2005/02/21 | 1,595 | 1,600 | 1,582 | 1,585 | 235,000 |
| 2005/02/18 | 1,560 | 1,589 | 1,551 | 1,579 | 377,000 |
| 2005/02/17 | 1,541 | 1,560 | 1,541 | 1,557 | 195,000 |
| 2005/02/16 | 1,524 | 1,553 | 1,524 | 1,538 | 381,000 |
| 2005/02/15 | 1,538 | 1,554 | 1,506 | 1,554 | 718,000 |
| 2005/02/14 | 1,550 | 1,565 | 1,546 | 1,565 | 293,000 |
| 2005/02/10 | 1,516 | 1,527 | 1,503 | 1,520 | 166,000 |
| 2005/02/09 | 1,516 | 1,516 | 1,501 | 1,510 | 177,000 |
| 2005/02/08 | 1,517 | 1,518 | 1,501 | 1,501 | 139,000 |
| 2005/02/07 | 1,524 | 1,525 | 1,503 | 1,517 | 122,000 |
| 2005/02/04 | 1,531 | 1,535 | 1,495 | 1,527 | 492,000 |
| 2005/02/03 | 1,453 | 1,526 | 1,453 | 1,524 | 908,000 |
| 2005/02/02 | 1,458 | 1,458 | 1,437 | 1,450 | 261,000 |
| 2005/02/01 | 1,453 | 1,463 | 1,436 | 1,445 | 273,000 |
| 2005/01/31 | 1,417 | 1,460 | 1,417 | 1,454 | 239,000 |
| 2005/01/28 | 1,421 | 1,429 | 1,411 | 1,416 | 205,000 |
| 2005/01/27 | 1,436 | 1,437 | 1,422 | 1,428 | 190,000 |
| 2005/01/26 | 1,431 | 1,435 | 1,422 | 1,425 | 242,000 |
| 2005/01/25 | 1,455 | 1,455 | 1,427 | 1,440 | 189,000 |
| 2005/01/24 | 1,457 | 1,469 | 1,451 | 1,457 | 165,000 |
| 2005/01/21 | 1,456 | 1,474 | 1,456 | 1,468 | 159,000 |
| 2005/01/20 | 1,453 | 1,464 | 1,449 | 1,456 | 194,000 |
| 2005/01/19 | 1,470 | 1,476 | 1,450 | 1,453 | 171,000 |
| 2005/01/18 | 1,464 | 1,476 | 1,449 | 1,455 | 134,000 |
| 2005/01/17 | 1,477 | 1,480 | 1,472 | 1,475 | 147,000 |
| 2005/01/14 | 1,450 | 1,484 | 1,447 | 1,472 | 279,000 |
| 2005/01/13 | 1,470 | 1,470 | 1,440 | 1,445 | 251,000 |
| 2005/01/12 | 1,478 | 1,488 | 1,465 | 1,469 | 577,000 |
| 2005/01/11 | 1,445 | 1,463 | 1,445 | 1,459 | 487,000 |
| 2005/01/07 | 1,453 | 1,454 | 1,430 | 1,431 | 550,000 |
| 2005/01/06 | 1,447 | 1,457 | 1,431 | 1,433 | 794,000 |
| 2005/01/05 | 1,474 | 1,483 | 1,458 | 1,462 | 554,000 |
| 2005/01/04 | 1,490 | 1,504 | 1,479 | 1,502 | 152,000 |