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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,861 | 1,874 | 1,853 | 1,865 | 187,000 |
| 2011/12/29 | 1,866 | 1,866 | 1,850 | 1,860 | 159,000 |
| 2011/12/28 | 1,882 | 1,882 | 1,860 | 1,862 | 155,000 |
| 2011/12/27 | 1,867 | 1,876 | 1,862 | 1,873 | 298,000 |
| 2011/12/26 | 1,908 | 1,913 | 1,886 | 1,895 | 219,000 |
| 2011/12/22 | 1,895 | 1,898 | 1,882 | 1,889 | 418,000 |
| 2011/12/21 | 1,878 | 1,883 | 1,865 | 1,875 | 621,000 |
| 2011/12/20 | 1,865 | 1,891 | 1,857 | 1,890 | 791,000 |
| 2011/12/19 | 1,847 | 1,869 | 1,842 | 1,863 | 368,000 |
| 2011/12/16 | 1,844 | 1,880 | 1,844 | 1,856 | 677,000 |
| 2011/12/15 | 1,864 | 1,864 | 1,842 | 1,852 | 509,000 |
| 2011/12/14 | 1,888 | 1,890 | 1,855 | 1,859 | 727,000 |
| 2011/12/13 | 1,924 | 1,925 | 1,897 | 1,907 | 659,000 |
| 2011/12/12 | 1,906 | 1,924 | 1,896 | 1,923 | 437,000 |
| 2011/12/09 | 1,866 | 1,886 | 1,866 | 1,881 | 474,000 |
| 2011/12/08 | 1,890 | 1,893 | 1,870 | 1,888 | 530,000 |
| 2011/12/07 | 1,903 | 1,914 | 1,874 | 1,913 | 507,000 |
| 2011/12/06 | 1,896 | 1,928 | 1,886 | 1,895 | 768,000 |
| 2011/12/05 | 1,920 | 1,932 | 1,898 | 1,906 | 504,000 |
| 2011/12/02 | 1,933 | 1,933 | 1,903 | 1,917 | 662,000 |
| 2011/12/01 | 1,902 | 1,915 | 1,888 | 1,900 | 793,000 |
| 2011/11/30 | 1,878 | 1,890 | 1,864 | 1,890 | 512,000 |
| 2011/11/29 | 1,848 | 1,877 | 1,836 | 1,877 | 614,000 |
| 2011/11/28 | 1,865 | 1,873 | 1,841 | 1,848 | 364,000 |
| 2011/11/25 | 1,878 | 1,886 | 1,850 | 1,863 | 457,000 |
| 2011/11/24 | 1,879 | 1,892 | 1,865 | 1,876 | 715,000 |
| 2011/11/22 | 1,868 | 1,908 | 1,849 | 1,865 | 698,000 |
| 2011/11/21 | 1,870 | 1,905 | 1,864 | 1,881 | 613,000 |
| 2011/11/18 | 1,880 | 1,900 | 1,873 | 1,879 | 598,000 |
| 2011/11/17 | 1,915 | 1,918 | 1,882 | 1,896 | 615,000 |
| 2011/11/16 | 1,938 | 1,946 | 1,929 | 1,940 | 341,000 |
| 2011/11/15 | 1,924 | 1,942 | 1,918 | 1,938 | 513,000 |
| 2011/11/14 | 1,945 | 1,945 | 1,915 | 1,918 | 527,000 |
| 2011/11/11 | 1,950 | 1,968 | 1,932 | 1,944 | 449,000 |
| 2011/11/10 | 1,944 | 1,976 | 1,929 | 1,950 | 828,000 |
| 2011/11/09 | 1,925 | 1,975 | 1,915 | 1,955 | 855,000 |
| 2011/11/08 | 1,912 | 1,946 | 1,912 | 1,925 | 495,000 |
| 2011/11/07 | 1,902 | 1,941 | 1,897 | 1,904 | 502,000 |
| 2011/11/04 | 1,951 | 1,966 | 1,921 | 1,941 | 507,000 |
| 2011/11/02 | 1,935 | 1,963 | 1,908 | 1,924 | 993,000 |
| 2011/11/01 | 2,001 | 2,002 | 1,951 | 1,970 | 1,041,000 |
| 2011/10/31 | 1,994 | 2,035 | 1,984 | 2,008 | 762,000 |
| 2011/10/28 | 1,976 | 1,999 | 1,970 | 1,983 | 879,000 |
| 2011/10/27 | 2,001 | 2,004 | 1,973 | 1,976 | 588,000 |
| 2011/10/26 | 2,045 | 2,045 | 2,009 | 2,009 | 321,000 |
| 2011/10/25 | 2,066 | 2,074 | 2,046 | 2,048 | 537,000 |
| 2011/10/24 | 2,044 | 2,061 | 2,039 | 2,058 | 548,000 |
| 2011/10/21 | 2,068 | 2,073 | 2,017 | 2,021 | 505,000 |
| 2011/10/20 | 2,092 | 2,093 | 2,060 | 2,067 | 600,000 |
| 2011/10/19 | 2,099 | 2,107 | 2,078 | 2,100 | 431,000 |
| 2011/10/18 | 2,090 | 2,119 | 2,087 | 2,094 | 560,000 |
| 2011/10/17 | 2,073 | 2,120 | 2,066 | 2,108 | 709,000 |
| 2011/10/14 | 2,075 | 2,086 | 2,055 | 2,073 | 641,000 |
| 2011/10/13 | 2,072 | 2,086 | 2,055 | 2,083 | 601,000 |
| 2011/10/12 | 2,048 | 2,075 | 2,046 | 2,060 | 741,000 |
| 2011/10/11 | 2,082 | 2,095 | 2,058 | 2,061 | 978,000 |
| 2011/10/07 | 2,137 | 2,137 | 2,090 | 2,094 | 762,000 |
| 2011/10/06 | 2,113 | 2,137 | 2,097 | 2,106 | 794,000 |
| 2011/10/05 | 2,136 | 2,142 | 2,105 | 2,111 | 760,000 |
| 2011/10/04 | 2,128 | 2,158 | 2,125 | 2,139 | 915,000 |
| 2011/10/03 | 2,118 | 2,150 | 2,113 | 2,143 | 790,000 |
| 2011/09/30 | 2,099 | 2,132 | 2,075 | 2,123 | 940,000 |
| 2011/09/29 | 2,067 | 2,095 | 2,067 | 2,088 | 1,020,000 |
| 2011/09/28 | 2,054 | 2,077 | 2,041 | 2,045 | 1,029,000 |
| 2011/09/27 | 2,050 | 2,056 | 2,031 | 2,055 | 758,000 |
| 2011/09/26 | 2,098 | 2,112 | 2,052 | 2,054 | 954,000 |
| 2011/09/22 | 2,111 | 2,119 | 2,094 | 2,094 | 647,000 |
| 2011/09/21 | 2,083 | 2,113 | 2,077 | 2,099 | 693,000 |
| 2011/09/20 | 2,058 | 2,088 | 2,057 | 2,073 | 550,000 |
| 2011/09/16 | 2,065 | 2,070 | 2,050 | 2,058 | 622,000 |
| 2011/09/15 | 2,031 | 2,070 | 2,027 | 2,064 | 692,000 |
| 2011/09/14 | 2,024 | 2,037 | 2,008 | 2,009 | 629,000 |
| 2011/09/13 | 2,034 | 2,039 | 2,010 | 2,035 | 543,000 |
| 2011/09/12 | 2,038 | 2,045 | 2,021 | 2,033 | 702,000 |
| 2011/09/09 | 2,035 | 2,072 | 2,027 | 2,067 | 892,000 |
| 2011/09/08 | 2,019 | 2,060 | 2,019 | 2,060 | 1,097,000 |
| 2011/09/07 | 2,011 | 2,019 | 1,992 | 2,015 | 918,000 |
| 2011/09/06 | 1,994 | 2,007 | 1,982 | 1,987 | 623,000 |
| 2011/09/05 | 1,999 | 2,005 | 1,984 | 1,995 | 425,000 |
| 2011/09/02 | 1,971 | 2,000 | 1,960 | 2,000 | 1,086,000 |
| 2011/09/01 | 2,020 | 2,032 | 1,995 | 2,001 | 1,038,000 |
| 2011/08/31 | 1,987 | 2,023 | 1,981 | 2,020 | 610,000 |
| 2011/08/30 | 1,994 | 1,999 | 1,977 | 1,987 | 446,000 |
| 2011/08/29 | 1,951 | 1,995 | 1,951 | 1,991 | 672,000 |
| 2011/08/26 | 1,973 | 1,991 | 1,960 | 1,965 | 401,000 |
| 2011/08/25 | 2,015 | 2,027 | 1,977 | 1,984 | 1,198,000 |
| 2011/08/24 | 2,000 | 2,020 | 1,993 | 2,012 | 1,095,000 |
| 2011/08/23 | 1,961 | 2,006 | 1,956 | 1,984 | 910,000 |
| 2011/08/22 | 1,970 | 1,970 | 1,933 | 1,946 | 483,000 |
| 2011/08/19 | 1,952 | 1,985 | 1,952 | 1,972 | 823,000 |
| 2011/08/18 | 1,967 | 1,977 | 1,930 | 1,976 | 978,000 |
| 2011/08/17 | 1,905 | 1,944 | 1,904 | 1,943 | 536,000 |
| 2011/08/16 | 1,916 | 1,930 | 1,904 | 1,919 | 444,000 |
| 2011/08/15 | 1,949 | 1,958 | 1,915 | 1,927 | 644,000 |
| 2011/08/12 | 1,966 | 1,972 | 1,900 | 1,921 | 1,420,000 |
| 2011/08/11 | 1,905 | 1,973 | 1,905 | 1,962 | 1,210,000 |
| 2011/08/10 | 1,900 | 1,931 | 1,888 | 1,907 | 1,063,000 |
| 2011/08/09 | 1,889 | 1,899 | 1,874 | 1,883 | 1,238,000 |
| 2011/08/08 | 1,899 | 1,917 | 1,886 | 1,894 | 894,000 |
| 2011/08/05 | 1,915 | 1,940 | 1,901 | 1,929 | 800,000 |
| 2011/08/04 | 1,932 | 1,974 | 1,932 | 1,952 | 775,000 |
| 2011/08/03 | 1,964 | 1,973 | 1,927 | 1,946 | 1,100,000 |
| 2011/08/02 | 1,920 | 1,997 | 1,917 | 1,990 | 1,997,000 |
| 2011/08/01 | 1,885 | 1,912 | 1,882 | 1,897 | 669,000 |
| 2011/07/29 | 1,868 | 1,912 | 1,858 | 1,906 | 2,127,000 |
| 2011/07/28 | 1,864 | 1,865 | 1,839 | 1,856 | 706,000 |
| 2011/07/27 | 1,843 | 1,846 | 1,835 | 1,845 | 1,047,000 |
| 2011/07/26 | 1,859 | 1,863 | 1,835 | 1,855 | 750,000 |
| 2011/07/25 | 1,860 | 1,863 | 1,851 | 1,855 | 373,000 |
| 2011/07/22 | 1,874 | 1,877 | 1,854 | 1,865 | 661,000 |
| 2011/07/21 | 1,870 | 1,875 | 1,859 | 1,865 | 387,000 |
| 2011/07/20 | 1,880 | 1,884 | 1,870 | 1,871 | 583,000 |
| 2011/07/19 | 1,913 | 1,914 | 1,876 | 1,878 | 848,000 |
| 2011/07/15 | 1,921 | 1,931 | 1,913 | 1,922 | 586,000 |
| 2011/07/14 | 1,931 | 1,932 | 1,915 | 1,921 | 668,000 |
| 2011/07/13 | 1,903 | 1,944 | 1,895 | 1,940 | 1,014,000 |
| 2011/07/12 | 1,870 | 1,905 | 1,870 | 1,905 | 717,000 |
| 2011/07/11 | 1,887 | 1,893 | 1,871 | 1,885 | 409,000 |
| 2011/07/08 | 1,921 | 1,921 | 1,881 | 1,887 | 895,000 |
| 2011/07/07 | 1,893 | 1,913 | 1,885 | 1,909 | 780,000 |
| 2011/07/06 | 1,910 | 1,910 | 1,878 | 1,902 | 700,000 |
| 2011/07/05 | 1,897 | 1,921 | 1,893 | 1,911 | 573,000 |
| 2011/07/04 | 1,926 | 1,930 | 1,897 | 1,908 | 459,000 |
| 2011/07/01 | 1,929 | 1,932 | 1,908 | 1,919 | 674,000 |
| 2011/06/30 | 1,895 | 1,908 | 1,887 | 1,900 | 551,000 |
| 2011/06/29 | 1,881 | 1,904 | 1,881 | 1,900 | 515,000 |
| 2011/06/28 | 1,894 | 1,904 | 1,873 | 1,878 | 542,000 |
| 2011/06/27 | 1,933 | 1,933 | 1,889 | 1,894 | 581,000 |
| 2011/06/24 | 1,907 | 1,941 | 1,907 | 1,937 | 614,000 |
| 2011/06/23 | 1,910 | 1,918 | 1,894 | 1,896 | 437,000 |
| 2011/06/22 | 1,878 | 1,922 | 1,878 | 1,915 | 597,000 |
| 2011/06/21 | 1,877 | 1,895 | 1,874 | 1,889 | 540,000 |
| 2011/06/20 | 1,867 | 1,897 | 1,863 | 1,889 | 445,000 |
| 2011/06/17 | 1,916 | 1,916 | 1,870 | 1,878 | 550,000 |
| 2011/06/16 | 1,933 | 1,936 | 1,903 | 1,905 | 533,000 |
| 2011/06/15 | 1,943 | 1,950 | 1,911 | 1,924 | 646,000 |
| 2011/06/14 | 1,940 | 1,956 | 1,928 | 1,949 | 331,000 |
| 2011/06/13 | 1,935 | 1,940 | 1,922 | 1,935 | 413,000 |
| 2011/06/10 | 1,947 | 1,958 | 1,936 | 1,954 | 758,000 |
| 2011/06/09 | 1,911 | 1,942 | 1,905 | 1,938 | 543,000 |
| 2011/06/08 | 1,906 | 1,916 | 1,892 | 1,909 | 861,000 |
| 2011/06/07 | 1,930 | 1,931 | 1,908 | 1,919 | 860,000 |
| 2011/06/06 | 1,934 | 1,956 | 1,932 | 1,942 | 1,204,000 |
| 2011/06/03 | 1,922 | 1,928 | 1,905 | 1,910 | 566,000 |
| 2011/06/02 | 1,882 | 1,930 | 1,882 | 1,921 | 974,000 |
| 2011/06/01 | 1,899 | 1,907 | 1,886 | 1,898 | 660,000 |
| 2011/05/31 | 1,875 | 1,910 | 1,872 | 1,904 | 1,062,000 |
| 2011/05/30 | 1,881 | 1,885 | 1,860 | 1,869 | 638,000 |
| 2011/05/27 | 1,833 | 1,899 | 1,830 | 1,873 | 1,248,000 |
| 2011/05/26 | 1,817 | 1,846 | 1,816 | 1,820 | 382,000 |
| 2011/05/25 | 1,821 | 1,822 | 1,801 | 1,810 | 492,000 |
| 2011/05/24 | 1,826 | 1,838 | 1,817 | 1,828 | 337,000 |
| 2011/05/23 | 1,827 | 1,837 | 1,810 | 1,825 | 350,000 |
| 2011/05/20 | 1,829 | 1,838 | 1,815 | 1,823 | 288,000 |
| 2011/05/19 | 1,836 | 1,850 | 1,824 | 1,828 | 382,000 |
| 2011/05/18 | 1,823 | 1,852 | 1,821 | 1,833 | 522,000 |
| 2011/05/17 | 1,825 | 1,835 | 1,802 | 1,818 | 485,000 |
| 2011/05/16 | 1,850 | 1,850 | 1,816 | 1,824 | 810,000 |
| 2011/05/13 | 1,850 | 1,867 | 1,815 | 1,864 | 1,170,000 |
| 2011/05/12 | 1,888 | 1,895 | 1,877 | 1,877 | 338,000 |
| 2011/05/11 | 1,890 | 1,908 | 1,880 | 1,890 | 785,000 |
| 2011/05/10 | 1,876 | 1,897 | 1,868 | 1,891 | 679,000 |
| 2011/05/09 | 1,875 | 1,891 | 1,863 | 1,867 | 482,000 |
| 2011/05/06 | 1,880 | 1,899 | 1,876 | 1,884 | 691,000 |
| 2011/05/02 | 1,863 | 1,878 | 1,848 | 1,872 | 461,000 |
| 2011/04/28 | 1,841 | 1,863 | 1,833 | 1,863 | 584,000 |
| 2011/04/27 | 1,804 | 1,829 | 1,797 | 1,815 | 618,000 |
| 2011/04/26 | 1,809 | 1,818 | 1,780 | 1,783 | 716,000 |
| 2011/04/25 | 1,818 | 1,820 | 1,791 | 1,794 | 579,000 |
| 2011/04/22 | 1,795 | 1,813 | 1,786 | 1,796 | 365,000 |
| 2011/04/21 | 1,824 | 1,825 | 1,803 | 1,815 | 292,000 |
| 2011/04/20 | 1,809 | 1,830 | 1,796 | 1,819 | 548,000 |
| 2011/04/19 | 1,810 | 1,814 | 1,789 | 1,803 | 724,000 |
| 2011/04/18 | 1,828 | 1,846 | 1,823 | 1,832 | 690,000 |
| 2011/04/15 | 1,834 | 1,848 | 1,828 | 1,840 | 589,000 |
| 2011/04/14 | 1,825 | 1,837 | 1,803 | 1,815 | 892,000 |
| 2011/04/13 | 1,843 | 1,857 | 1,824 | 1,843 | 611,000 |
| 2011/04/12 | 1,872 | 1,880 | 1,830 | 1,847 | 855,000 |
| 2011/04/11 | 1,861 | 1,896 | 1,853 | 1,890 | 630,000 |
| 2011/04/08 | 1,800 | 1,880 | 1,790 | 1,872 | 1,060,000 |
| 2011/04/07 | 1,797 | 1,811 | 1,792 | 1,794 | 608,000 |
| 2011/04/06 | 1,794 | 1,800 | 1,776 | 1,793 | 565,000 |
| 2011/04/05 | 1,800 | 1,809 | 1,785 | 1,794 | 579,000 |
| 2011/04/04 | 1,776 | 1,793 | 1,771 | 1,785 | 467,000 |
| 2011/04/01 | 1,821 | 1,821 | 1,773 | 1,773 | 677,000 |
| 2011/03/31 | 1,826 | 1,830 | 1,794 | 1,806 | 412,000 |
| 2011/03/30 | 1,788 | 1,818 | 1,781 | 1,818 | 700,000 |
| 2011/03/29 | 1,775 | 1,791 | 1,758 | 1,774 | 875,000 |
| 2011/03/28 | 1,790 | 1,813 | 1,783 | 1,794 | 582,000 |
| 2011/03/25 | 1,807 | 1,807 | 1,773 | 1,794 | 557,000 |
| 2011/03/24 | 1,804 | 1,820 | 1,778 | 1,790 | 650,000 |
| 2011/03/23 | 1,839 | 1,839 | 1,786 | 1,804 | 487,000 |
| 2011/03/22 | 1,781 | 1,819 | 1,773 | 1,817 | 675,000 |
| 2011/03/18 | 1,704 | 1,768 | 1,702 | 1,763 | 958,000 |
| 2011/03/17 | 1,694 | 1,732 | 1,660 | 1,713 | 1,723,000 |
| 2011/03/16 | 1,734 | 1,780 | 1,734 | 1,763 | 1,711,000 |
| 2011/03/15 | 1,812 | 1,813 | 1,614 | 1,717 | 2,202,000 |
| 2011/03/14 | 1,855 | 1,934 | 1,850 | 1,852 | 1,410,000 |
| 2011/03/11 | 1,861 | 1,864 | 1,851 | 1,852 | 829,000 |
| 2011/03/10 | 1,860 | 1,877 | 1,853 | 1,860 | 807,000 |
| 2011/03/09 | 1,850 | 1,865 | 1,850 | 1,863 | 640,000 |
| 2011/03/08 | 1,850 | 1,861 | 1,846 | 1,852 | 497,000 |
| 2011/03/07 | 1,853 | 1,856 | 1,847 | 1,854 | 465,000 |
| 2011/03/04 | 1,865 | 1,874 | 1,860 | 1,865 | 489,000 |
| 2011/03/03 | 1,850 | 1,858 | 1,847 | 1,850 | 344,000 |
| 2011/03/02 | 1,855 | 1,856 | 1,838 | 1,846 | 763,000 |
| 2011/03/01 | 1,858 | 1,873 | 1,851 | 1,867 | 662,000 |
| 2011/02/28 | 1,849 | 1,852 | 1,825 | 1,849 | 1,018,000 |
| 2011/02/25 | 1,840 | 1,857 | 1,838 | 1,855 | 627,000 |
| 2011/02/24 | 1,830 | 1,848 | 1,829 | 1,838 | 703,000 |
| 2011/02/23 | 1,836 | 1,853 | 1,829 | 1,834 | 767,000 |
| 2011/02/22 | 1,835 | 1,845 | 1,833 | 1,835 | 581,000 |
| 2011/02/21 | 1,834 | 1,845 | 1,831 | 1,840 | 689,000 |
| 2011/02/18 | 1,836 | 1,848 | 1,833 | 1,841 | 681,000 |
| 2011/02/17 | 1,838 | 1,847 | 1,832 | 1,847 | 755,000 |
| 2011/02/16 | 1,848 | 1,854 | 1,838 | 1,841 | 718,000 |
| 2011/02/15 | 1,830 | 1,845 | 1,822 | 1,838 | 849,000 |
| 2011/02/14 | 1,836 | 1,854 | 1,828 | 1,832 | 946,000 |
| 2011/02/10 | 1,807 | 1,836 | 1,804 | 1,835 | 998,000 |
| 2011/02/09 | 1,795 | 1,809 | 1,790 | 1,800 | 1,416,000 |
| 2011/02/08 | 1,799 | 1,799 | 1,735 | 1,793 | 2,339,000 |
| 2011/02/07 | 1,786 | 1,815 | 1,781 | 1,810 | 893,000 |
| 2011/02/04 | 1,771 | 1,785 | 1,760 | 1,782 | 1,324,000 |
| 2011/02/03 | 1,740 | 1,762 | 1,729 | 1,758 | 1,193,000 |
| 2011/02/02 | 1,790 | 1,790 | 1,728 | 1,731 | 1,616,000 |
| 2011/02/01 | 1,790 | 1,812 | 1,766 | 1,795 | 1,186,000 |
| 2011/01/31 | 1,803 | 1,807 | 1,750 | 1,751 | 1,093,000 |
| 2011/01/28 | 1,799 | 1,823 | 1,794 | 1,816 | 1,182,000 |
| 2011/01/27 | 1,814 | 1,825 | 1,784 | 1,799 | 1,171,000 |
| 2011/01/26 | 1,794 | 1,815 | 1,788 | 1,810 | 726,000 |
| 2011/01/25 | 1,815 | 1,815 | 1,788 | 1,795 | 936,000 |
| 2011/01/24 | 1,795 | 1,811 | 1,775 | 1,810 | 820,000 |
| 2011/01/21 | 1,819 | 1,823 | 1,786 | 1,795 | 1,033,000 |
| 2011/01/20 | 1,793 | 1,817 | 1,793 | 1,809 | 447,000 |
| 2011/01/19 | 1,791 | 1,814 | 1,791 | 1,808 | 576,000 |
| 2011/01/18 | 1,817 | 1,822 | 1,787 | 1,791 | 924,000 |
| 2011/01/17 | 1,821 | 1,826 | 1,811 | 1,816 | 410,000 |
| 2011/01/14 | 1,813 | 1,829 | 1,807 | 1,819 | 855,000 |
| 2011/01/13 | 1,816 | 1,820 | 1,792 | 1,802 | 974,000 |
| 2011/01/12 | 1,817 | 1,825 | 1,813 | 1,819 | 471,000 |
| 2011/01/11 | 1,823 | 1,834 | 1,811 | 1,816 | 590,000 |
| 2011/01/07 | 1,815 | 1,827 | 1,813 | 1,821 | 435,000 |
| 2011/01/06 | 1,825 | 1,834 | 1,814 | 1,817 | 401,000 |
| 2011/01/05 | 1,816 | 1,825 | 1,814 | 1,819 | 442,000 |
| 2011/01/04 | 1,814 | 1,821 | 1,807 | 1,811 | 322,000 |