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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,910 | 3,945 | 3,855 | 3,900 | 218,100 |
| 2014/12/29 | 3,925 | 3,930 | 3,855 | 3,895 | 185,500 |
| 2014/12/26 | 3,960 | 3,960 | 3,900 | 3,920 | 126,000 |
| 2014/12/25 | 3,945 | 3,965 | 3,915 | 3,935 | 155,000 |
| 2014/12/24 | 3,970 | 3,970 | 3,880 | 3,935 | 265,300 |
| 2014/12/22 | 3,925 | 3,935 | 3,880 | 3,905 | 237,400 |
| 2014/12/19 | 3,935 | 3,945 | 3,850 | 3,875 | 353,400 |
| 2014/12/18 | 3,865 | 3,905 | 3,820 | 3,840 | 364,700 |
| 2014/12/17 | 3,750 | 3,815 | 3,750 | 3,795 | 490,900 |
| 2014/12/16 | 3,800 | 3,830 | 3,735 | 3,760 | 437,000 |
| 2014/12/15 | 3,835 | 3,895 | 3,835 | 3,860 | 405,200 |
| 2014/12/12 | 3,930 | 3,955 | 3,870 | 3,875 | 784,400 |
| 2014/12/11 | 3,995 | 4,050 | 3,960 | 4,000 | 407,100 |
| 2014/12/10 | 4,100 | 4,140 | 4,015 | 4,035 | 358,000 |
| 2014/12/09 | 4,055 | 4,130 | 4,050 | 4,130 | 248,700 |
| 2014/12/08 | 4,115 | 4,120 | 4,055 | 4,090 | 309,800 |
| 2014/12/05 | 4,120 | 4,120 | 4,055 | 4,085 | 206,200 |
| 2014/12/04 | 4,145 | 4,145 | 4,090 | 4,105 | 249,700 |
| 2014/12/03 | 4,180 | 4,190 | 4,100 | 4,130 | 338,400 |
| 2014/12/02 | 4,065 | 4,110 | 4,055 | 4,110 | 245,900 |
| 2014/12/01 | 4,075 | 4,140 | 4,065 | 4,095 | 287,700 |
| 2014/11/28 | 4,085 | 4,090 | 4,005 | 4,020 | 509,900 |
| 2014/11/27 | 4,060 | 4,080 | 4,030 | 4,055 | 335,100 |
| 2014/11/26 | 4,000 | 4,080 | 3,990 | 4,060 | 373,000 |
| 2014/11/25 | 4,085 | 4,100 | 4,015 | 4,065 | 343,300 |
| 2014/11/21 | 4,090 | 4,090 | 4,020 | 4,050 | 537,300 |
| 2014/11/20 | 4,120 | 4,130 | 4,085 | 4,100 | 386,500 |
| 2014/11/19 | 4,110 | 4,135 | 4,050 | 4,090 | 295,700 |
| 2014/11/18 | 4,000 | 4,135 | 4,000 | 4,110 | 560,800 |
| 2014/11/17 | 3,965 | 3,980 | 3,900 | 3,930 | 216,000 |
| 2014/11/14 | 4,045 | 4,055 | 3,955 | 4,000 | 258,600 |
| 2014/11/13 | 3,885 | 3,985 | 3,880 | 3,985 | 307,600 |
| 2014/11/12 | 3,950 | 3,950 | 3,895 | 3,900 | 274,000 |
| 2014/11/11 | 3,855 | 3,925 | 3,855 | 3,915 | 325,600 |
| 2014/11/10 | 3,850 | 3,875 | 3,825 | 3,850 | 235,500 |
| 2014/11/07 | 3,915 | 3,930 | 3,870 | 3,890 | 308,300 |
| 2014/11/06 | 3,930 | 3,990 | 3,865 | 3,885 | 641,200 |
| 2014/11/05 | 3,945 | 3,990 | 3,820 | 3,915 | 796,600 |
| 2014/11/04 | 4,045 | 4,055 | 3,940 | 3,985 | 955,400 |
| 2014/10/31 | 3,725 | 3,835 | 3,680 | 3,835 | 874,800 |
| 2014/10/30 | 3,645 | 3,710 | 3,620 | 3,680 | 904,000 |
| 2014/10/29 | 3,620 | 3,635 | 3,585 | 3,610 | 346,400 |
| 2014/10/28 | 3,580 | 3,625 | 3,575 | 3,595 | 275,500 |
| 2014/10/27 | 3,555 | 3,580 | 3,530 | 3,560 | 305,400 |
| 2014/10/24 | 3,570 | 3,580 | 3,500 | 3,530 | 582,000 |
| 2014/10/23 | 3,590 | 3,615 | 3,485 | 3,515 | 669,200 |
| 2014/10/22 | 3,595 | 3,640 | 3,565 | 3,630 | 339,600 |
| 2014/10/21 | 3,590 | 3,610 | 3,535 | 3,565 | 561,400 |
| 2014/10/20 | 3,520 | 3,545 | 3,480 | 3,535 | 730,200 |
| 2014/10/17 | 3,555 | 3,560 | 3,460 | 3,460 | 516,400 |
| 2014/10/16 | 3,520 | 3,625 | 3,500 | 3,530 | 690,800 |
| 2014/10/15 | 3,555 | 3,595 | 3,530 | 3,560 | 567,500 |
| 2014/10/14 | 3,450 | 3,550 | 3,440 | 3,500 | 617,400 |
| 2014/10/10 | 3,555 | 3,630 | 3,550 | 3,570 | 451,300 |
| 2014/10/09 | 3,675 | 3,680 | 3,615 | 3,635 | 381,700 |
| 2014/10/08 | 3,640 | 3,695 | 3,635 | 3,670 | 647,400 |
| 2014/10/07 | 3,640 | 3,725 | 3,640 | 3,690 | 589,600 |
| 2014/10/06 | 3,680 | 3,695 | 3,600 | 3,625 | 483,500 |
| 2014/10/03 | 3,540 | 3,645 | 3,515 | 3,630 | 956,900 |
| 2014/10/02 | 3,720 | 3,720 | 3,530 | 3,570 | 1,206,400 |
| 2014/10/01 | 3,650 | 3,685 | 3,585 | 3,595 | 1,118,300 |
| 2014/09/30 | 3,575 | 3,665 | 3,575 | 3,640 | 1,090,000 |
| 2014/09/29 | 3,425 | 3,455 | 3,395 | 3,405 | 281,000 |
| 2014/09/26 | 3,350 | 3,415 | 3,350 | 3,390 | 312,000 |
| 2014/09/25 | 3,395 | 3,470 | 3,385 | 3,470 | 429,000 |
| 2014/09/24 | 3,320 | 3,350 | 3,320 | 3,345 | 161,000 |
| 2014/09/22 | 3,320 | 3,340 | 3,300 | 3,320 | 197,000 |
| 2014/09/19 | 3,300 | 3,335 | 3,290 | 3,315 | 189,000 |
| 2014/09/18 | 3,275 | 3,300 | 3,275 | 3,280 | 248,000 |
| 2014/09/17 | 3,270 | 3,300 | 3,265 | 3,280 | 195,000 |
| 2014/09/16 | 3,235 | 3,280 | 3,210 | 3,260 | 317,000 |
| 2014/09/12 | 3,215 | 3,235 | 3,210 | 3,220 | 383,000 |
| 2014/09/11 | 3,285 | 3,285 | 3,220 | 3,235 | 265,000 |
| 2014/09/10 | 3,260 | 3,295 | 3,255 | 3,290 | 323,000 |
| 2014/09/09 | 3,260 | 3,275 | 3,230 | 3,265 | 357,000 |
| 2014/09/08 | 3,250 | 3,270 | 3,220 | 3,260 | 268,000 |
| 2014/09/05 | 3,260 | 3,265 | 3,210 | 3,215 | 219,000 |
| 2014/09/04 | 3,255 | 3,255 | 3,235 | 3,250 | 220,000 |
| 2014/09/03 | 3,205 | 3,255 | 3,205 | 3,250 | 266,000 |
| 2014/09/02 | 3,245 | 3,245 | 3,185 | 3,195 | 322,000 |
| 2014/09/01 | 3,255 | 3,265 | 3,225 | 3,230 | 129,000 |
| 2014/08/29 | 3,235 | 3,280 | 3,205 | 3,255 | 395,000 |
| 2014/08/28 | 3,265 | 3,280 | 3,245 | 3,270 | 280,000 |
| 2014/08/27 | 3,250 | 3,265 | 3,205 | 3,235 | 308,000 |
| 2014/08/26 | 3,265 | 3,280 | 3,265 | 3,265 | 132,000 |
| 2014/08/25 | 3,290 | 3,320 | 3,275 | 3,280 | 255,000 |
| 2014/08/22 | 3,260 | 3,275 | 3,240 | 3,270 | 272,000 |
| 2014/08/21 | 3,235 | 3,265 | 3,220 | 3,240 | 326,000 |
| 2014/08/20 | 3,215 | 3,250 | 3,210 | 3,225 | 219,000 |
| 2014/08/19 | 3,250 | 3,255 | 3,190 | 3,220 | 417,000 |
| 2014/08/18 | 3,280 | 3,305 | 3,255 | 3,270 | 233,000 |
| 2014/08/15 | 3,260 | 3,295 | 3,245 | 3,280 | 396,000 |
| 2014/08/14 | 3,190 | 3,285 | 3,180 | 3,275 | 512,000 |
| 2014/08/13 | 3,150 | 3,200 | 3,150 | 3,195 | 374,000 |
| 2014/08/12 | 3,205 | 3,215 | 3,165 | 3,165 | 285,000 |
| 2014/08/11 | 3,160 | 3,200 | 3,155 | 3,195 | 285,000 |
| 2014/08/08 | 3,150 | 3,200 | 3,135 | 3,145 | 424,000 |
| 2014/08/07 | 3,135 | 3,180 | 3,135 | 3,180 | 395,000 |
| 2014/08/06 | 3,135 | 3,145 | 3,110 | 3,130 | 228,000 |
| 2014/08/05 | 3,160 | 3,160 | 3,140 | 3,145 | 298,000 |
| 2014/08/04 | 3,115 | 3,180 | 3,110 | 3,150 | 482,000 |
| 2014/08/01 | 3,140 | 3,170 | 3,130 | 3,150 | 375,000 |
| 2014/07/31 | 3,255 | 3,255 | 3,140 | 3,145 | 835,000 |
| 2014/07/30 | 3,235 | 3,255 | 3,205 | 3,215 | 395,000 |
| 2014/07/29 | 3,245 | 3,295 | 3,245 | 3,265 | 374,000 |
| 2014/07/28 | 3,200 | 3,270 | 3,195 | 3,265 | 415,000 |
| 2014/07/25 | 3,175 | 3,205 | 3,165 | 3,190 | 295,000 |
| 2014/07/24 | 3,170 | 3,175 | 3,150 | 3,150 | 297,000 |
| 2014/07/23 | 3,195 | 3,195 | 3,165 | 3,190 | 193,000 |
| 2014/07/22 | 3,200 | 3,225 | 3,165 | 3,165 | 399,000 |
| 2014/07/18 | 3,200 | 3,210 | 3,155 | 3,180 | 369,000 |
| 2014/07/17 | 3,190 | 3,230 | 3,185 | 3,200 | 293,000 |
| 2014/07/16 | 3,180 | 3,210 | 3,175 | 3,205 | 337,000 |
| 2014/07/15 | 3,165 | 3,185 | 3,160 | 3,175 | 290,000 |
| 2014/07/14 | 3,125 | 3,145 | 3,115 | 3,125 | 369,000 |
| 2014/07/11 | 3,090 | 3,125 | 3,090 | 3,115 | 224,000 |
| 2014/07/10 | 3,130 | 3,135 | 3,100 | 3,105 | 261,000 |
| 2014/07/09 | 3,120 | 3,145 | 3,110 | 3,130 | 270,000 |
| 2014/07/08 | 3,150 | 3,160 | 3,120 | 3,150 | 174,000 |
| 2014/07/07 | 3,160 | 3,180 | 3,150 | 3,155 | 216,000 |
| 2014/07/04 | 3,135 | 3,165 | 3,125 | 3,155 | 373,000 |
| 2014/07/03 | 3,115 | 3,120 | 3,090 | 3,110 | 305,000 |
| 2014/07/02 | 3,125 | 3,145 | 3,080 | 3,085 | 766,000 |
| 2014/07/01 | 3,125 | 3,150 | 3,105 | 3,135 | 456,000 |
| 2014/06/30 | 3,040 | 3,135 | 3,035 | 3,125 | 713,000 |
| 2014/06/27 | 3,050 | 3,050 | 3,010 | 3,045 | 601,000 |
| 2014/06/26 | 3,050 | 3,055 | 3,020 | 3,025 | 419,000 |
| 2014/06/25 | 3,055 | 3,070 | 3,020 | 3,040 | 635,000 |
| 2014/06/24 | 3,070 | 3,090 | 3,060 | 3,080 | 502,000 |
| 2014/06/23 | 3,080 | 3,080 | 3,040 | 3,070 | 514,000 |
| 2014/06/20 | 3,030 | 3,085 | 3,025 | 3,060 | 887,000 |
| 2014/06/19 | 3,045 | 3,060 | 3,020 | 3,030 | 784,000 |
| 2014/06/18 | 3,070 | 3,075 | 3,050 | 3,050 | 376,000 |
| 2014/06/17 | 3,040 | 3,100 | 3,030 | 3,075 | 1,207,000 |
| 2014/06/16 | 3,025 | 3,025 | 2,984 | 3,015 | 571,000 |
| 2014/06/13 | 3,010 | 3,035 | 3,005 | 3,025 | 874,000 |
| 2014/06/12 | 3,015 | 3,040 | 3,000 | 3,010 | 823,000 |
| 2014/06/11 | 3,020 | 3,035 | 3,000 | 3,005 | 848,000 |
| 2014/06/10 | 3,100 | 3,110 | 3,010 | 3,025 | 833,000 |
| 2014/06/09 | 3,130 | 3,130 | 3,090 | 3,100 | 358,000 |
| 2014/06/06 | 3,135 | 3,145 | 3,100 | 3,110 | 418,000 |
| 2014/06/05 | 3,100 | 3,135 | 3,095 | 3,130 | 513,000 |
| 2014/06/04 | 3,115 | 3,115 | 3,035 | 3,065 | 641,000 |
| 2014/06/03 | 3,135 | 3,135 | 3,105 | 3,115 | 270,000 |
| 2014/06/02 | 3,130 | 3,135 | 3,100 | 3,100 | 312,000 |
| 2014/05/30 | 3,075 | 3,130 | 3,065 | 3,095 | 814,000 |
| 2014/05/29 | 3,035 | 3,075 | 3,015 | 3,065 | 678,000 |
| 2014/05/28 | 3,075 | 3,115 | 3,045 | 3,055 | 844,000 |
| 2014/05/27 | 3,120 | 3,130 | 3,075 | 3,075 | 312,000 |
| 2014/05/26 | 3,105 | 3,115 | 3,090 | 3,110 | 236,000 |
| 2014/05/23 | 3,145 | 3,145 | 3,075 | 3,090 | 320,000 |
| 2014/05/22 | 3,100 | 3,115 | 3,065 | 3,105 | 375,000 |
| 2014/05/21 | 3,040 | 3,090 | 3,040 | 3,075 | 365,000 |
| 2014/05/20 | 3,105 | 3,120 | 3,080 | 3,105 | 352,000 |
| 2014/05/19 | 3,100 | 3,100 | 3,070 | 3,075 | 342,000 |
| 2014/05/16 | 3,130 | 3,170 | 3,075 | 3,090 | 592,000 |
| 2014/05/15 | 3,125 | 3,220 | 3,125 | 3,185 | 502,000 |
| 2014/05/14 | 3,160 | 3,160 | 3,115 | 3,155 | 392,000 |
| 2014/05/13 | 3,195 | 3,200 | 3,140 | 3,155 | 294,000 |
| 2014/05/12 | 3,140 | 3,165 | 3,125 | 3,155 | 467,000 |
| 2014/05/09 | 3,130 | 3,180 | 3,120 | 3,135 | 601,000 |
| 2014/05/08 | 3,150 | 3,205 | 3,115 | 3,125 | 692,000 |
| 2014/05/07 | 3,210 | 3,240 | 3,135 | 3,150 | 697,000 |
| 2014/05/02 | 3,260 | 3,260 | 3,195 | 3,205 | 433,000 |
| 2014/05/01 | 3,250 | 3,280 | 3,215 | 3,245 | 357,000 |
| 2014/04/30 | 3,270 | 3,295 | 3,250 | 3,270 | 372,000 |
| 2014/04/28 | 3,210 | 3,280 | 3,210 | 3,280 | 261,000 |
| 2014/04/25 | 3,175 | 3,270 | 3,175 | 3,265 | 479,000 |
| 2014/04/24 | 3,195 | 3,250 | 3,170 | 3,190 | 450,000 |
| 2014/04/23 | 3,160 | 3,195 | 3,160 | 3,180 | 299,000 |
| 2014/04/22 | 3,220 | 3,230 | 3,155 | 3,155 | 585,000 |
| 2014/04/21 | 3,260 | 3,275 | 3,240 | 3,265 | 255,000 |
| 2014/04/18 | 3,205 | 3,265 | 3,190 | 3,260 | 358,000 |
| 2014/04/17 | 3,280 | 3,285 | 3,235 | 3,250 | 423,000 |
| 2014/04/16 | 3,255 | 3,310 | 3,250 | 3,280 | 283,000 |
| 2014/04/15 | 3,250 | 3,250 | 3,195 | 3,225 | 333,000 |
| 2014/04/14 | 3,210 | 3,260 | 3,200 | 3,205 | 339,000 |
| 2014/04/11 | 3,220 | 3,265 | 3,200 | 3,235 | 273,000 |
| 2014/04/10 | 3,330 | 3,335 | 3,250 | 3,260 | 374,000 |
| 2014/04/09 | 3,245 | 3,320 | 3,230 | 3,280 | 504,000 |
| 2014/04/08 | 3,300 | 3,325 | 3,275 | 3,280 | 396,000 |
| 2014/04/07 | 3,300 | 3,345 | 3,290 | 3,310 | 321,000 |
| 2014/04/04 | 3,305 | 3,355 | 3,305 | 3,335 | 311,000 |
| 2014/04/03 | 3,365 | 3,395 | 3,350 | 3,375 | 363,000 |
| 2014/04/02 | 3,410 | 3,425 | 3,335 | 3,340 | 556,000 |
| 2014/04/01 | 3,470 | 3,485 | 3,375 | 3,405 | 656,000 |
| 2014/03/31 | 3,395 | 3,450 | 3,345 | 3,445 | 544,000 |
| 2014/03/28 | 3,325 | 3,360 | 3,305 | 3,360 | 642,000 |
| 2014/03/27 | 3,355 | 3,410 | 3,310 | 3,380 | 719,000 |
| 2014/03/26 | 3,320 | 3,380 | 3,320 | 3,360 | 732,000 |
| 2014/03/25 | 3,285 | 3,355 | 3,265 | 3,290 | 692,000 |
| 2014/03/24 | 3,200 | 3,290 | 3,200 | 3,265 | 600,000 |
| 2014/03/20 | 3,215 | 3,240 | 3,160 | 3,165 | 466,000 |
| 2014/03/19 | 3,245 | 3,270 | 3,205 | 3,215 | 495,000 |
| 2014/03/18 | 3,165 | 3,255 | 3,150 | 3,240 | 704,000 |
| 2014/03/17 | 3,100 | 3,195 | 3,050 | 3,165 | 762,000 |
| 2014/03/14 | 3,230 | 3,250 | 3,180 | 3,180 | 465,000 |
| 2014/03/13 | 3,300 | 3,315 | 3,270 | 3,270 | 238,000 |
| 2014/03/12 | 3,335 | 3,335 | 3,290 | 3,300 | 552,000 |
| 2014/03/11 | 3,365 | 3,390 | 3,350 | 3,365 | 353,000 |
| 2014/03/10 | 3,315 | 3,425 | 3,310 | 3,380 | 587,000 |
| 2014/03/07 | 3,325 | 3,360 | 3,310 | 3,360 | 303,000 |
| 2014/03/06 | 3,330 | 3,330 | 3,285 | 3,300 | 526,000 |
| 2014/03/05 | 3,415 | 3,425 | 3,310 | 3,325 | 445,000 |
| 2014/03/04 | 3,340 | 3,380 | 3,340 | 3,355 | 295,000 |
| 2014/03/03 | 3,350 | 3,365 | 3,305 | 3,340 | 341,000 |
| 2014/02/28 | 3,395 | 3,435 | 3,370 | 3,420 | 533,000 |
| 2014/02/27 | 3,395 | 3,430 | 3,360 | 3,405 | 518,000 |
| 2014/02/26 | 3,435 | 3,440 | 3,385 | 3,420 | 419,000 |
| 2014/02/25 | 3,450 | 3,475 | 3,430 | 3,465 | 620,000 |
| 2014/02/24 | 3,350 | 3,435 | 3,350 | 3,435 | 508,000 |
| 2014/02/21 | 3,345 | 3,380 | 3,325 | 3,360 | 476,000 |
| 2014/02/20 | 3,335 | 3,360 | 3,285 | 3,305 | 486,000 |
| 2014/02/19 | 3,265 | 3,335 | 3,265 | 3,330 | 310,000 |
| 2014/02/18 | 3,265 | 3,290 | 3,230 | 3,285 | 354,000 |
| 2014/02/17 | 3,225 | 3,270 | 3,205 | 3,250 | 223,000 |
| 2014/02/14 | 3,270 | 3,285 | 3,185 | 3,210 | 453,000 |
| 2014/02/13 | 3,340 | 3,340 | 3,280 | 3,290 | 314,000 |
| 2014/02/12 | 3,255 | 3,365 | 3,255 | 3,340 | 573,000 |
| 2014/02/10 | 3,225 | 3,265 | 3,200 | 3,245 | 506,000 |
| 2014/02/07 | 3,190 | 3,205 | 3,150 | 3,160 | 512,000 |
| 2014/02/06 | 3,205 | 3,285 | 3,165 | 3,180 | 719,000 |
| 2014/02/05 | 3,180 | 3,220 | 3,155 | 3,220 | 685,000 |
| 2014/02/04 | 3,115 | 3,195 | 3,110 | 3,155 | 842,000 |
| 2014/02/03 | 3,235 | 3,235 | 3,185 | 3,215 | 613,000 |
| 2014/01/31 | 3,220 | 3,305 | 3,200 | 3,240 | 901,000 |
| 2014/01/30 | 3,285 | 3,290 | 3,180 | 3,240 | 939,000 |
| 2014/01/29 | 3,290 | 3,325 | 3,230 | 3,290 | 950,000 |
| 2014/01/28 | 3,340 | 3,345 | 3,280 | 3,285 | 397,000 |
| 2014/01/27 | 3,250 | 3,310 | 3,250 | 3,290 | 555,000 |
| 2014/01/24 | 3,355 | 3,355 | 3,295 | 3,330 | 399,000 |
| 2014/01/23 | 3,400 | 3,450 | 3,395 | 3,395 | 655,000 |
| 2014/01/22 | 3,325 | 3,385 | 3,320 | 3,375 | 499,000 |
| 2014/01/21 | 3,315 | 3,375 | 3,315 | 3,355 | 213,000 |
| 2014/01/20 | 3,365 | 3,370 | 3,300 | 3,315 | 327,000 |
| 2014/01/17 | 3,305 | 3,395 | 3,280 | 3,380 | 633,000 |
| 2014/01/16 | 3,235 | 3,335 | 3,200 | 3,330 | 968,000 |
| 2014/01/15 | 3,200 | 3,225 | 3,155 | 3,220 | 764,000 |
| 2014/01/14 | 3,165 | 3,165 | 3,120 | 3,145 | 335,000 |
| 2014/01/10 | 3,135 | 3,170 | 3,120 | 3,165 | 219,000 |
| 2014/01/09 | 3,195 | 3,200 | 3,150 | 3,170 | 301,000 |
| 2014/01/08 | 3,170 | 3,245 | 3,170 | 3,245 | 492,000 |
| 2014/01/07 | 3,160 | 3,180 | 3,130 | 3,165 | 348,000 |
| 2014/01/06 | 3,210 | 3,215 | 3,145 | 3,165 | 295,000 |