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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,235 | 4,265 | 4,210 | 4,230 | 241,000 |
| 2015/12/29 | 4,160 | 4,240 | 4,140 | 4,235 | 294,300 |
| 2015/12/28 | 4,185 | 4,205 | 4,100 | 4,145 | 305,200 |
| 2015/12/25 | 4,200 | 4,220 | 4,150 | 4,165 | 146,900 |
| 2015/12/24 | 4,230 | 4,275 | 4,160 | 4,180 | 343,600 |
| 2015/12/22 | 4,195 | 4,210 | 4,140 | 4,190 | 380,400 |
| 2015/12/21 | 4,175 | 4,220 | 4,105 | 4,185 | 483,900 |
| 2015/12/18 | 4,265 | 4,275 | 4,175 | 4,175 | 1,017,600 |
| 2015/12/17 | 4,325 | 4,350 | 4,280 | 4,315 | 505,100 |
| 2015/12/16 | 4,245 | 4,275 | 4,190 | 4,265 | 514,400 |
| 2015/12/15 | 4,260 | 4,295 | 4,170 | 4,170 | 372,400 |
| 2015/12/14 | 4,170 | 4,280 | 4,170 | 4,265 | 382,500 |
| 2015/12/11 | 4,210 | 4,300 | 4,210 | 4,255 | 464,900 |
| 2015/12/10 | 4,280 | 4,310 | 4,260 | 4,265 | 240,700 |
| 2015/12/09 | 4,370 | 4,400 | 4,300 | 4,320 | 518,100 |
| 2015/12/08 | 4,380 | 4,415 | 4,345 | 4,375 | 347,300 |
| 2015/12/07 | 4,400 | 4,420 | 4,365 | 4,370 | 278,200 |
| 2015/12/04 | 4,370 | 4,380 | 4,310 | 4,355 | 416,700 |
| 2015/12/03 | 4,430 | 4,455 | 4,410 | 4,435 | 220,000 |
| 2015/12/02 | 4,425 | 4,450 | 4,410 | 4,425 | 415,500 |
| 2015/12/01 | 4,445 | 4,470 | 4,355 | 4,425 | 563,900 |
| 2015/11/30 | 4,595 | 4,625 | 4,400 | 4,400 | 1,332,800 |
| 2015/11/27 | 4,600 | 4,655 | 4,545 | 4,560 | 348,400 |
| 2015/11/26 | 4,590 | 4,620 | 4,555 | 4,585 | 296,200 |
| 2015/11/25 | 4,580 | 4,600 | 4,525 | 4,585 | 464,500 |
| 2015/11/24 | 4,595 | 4,635 | 4,560 | 4,605 | 438,500 |
| 2015/11/20 | 4,500 | 4,575 | 4,455 | 4,570 | 474,200 |
| 2015/11/19 | 4,575 | 4,635 | 4,530 | 4,540 | 418,100 |
| 2015/11/18 | 4,490 | 4,560 | 4,470 | 4,505 | 362,200 |
| 2015/11/17 | 4,495 | 4,495 | 4,450 | 4,470 | 291,900 |
| 2015/11/16 | 4,375 | 4,460 | 4,370 | 4,455 | 241,600 |
| 2015/11/13 | 4,400 | 4,465 | 4,395 | 4,445 | 431,800 |
| 2015/11/12 | 4,395 | 4,465 | 4,375 | 4,430 | 640,800 |
| 2015/11/11 | 4,305 | 4,420 | 4,290 | 4,405 | 451,300 |
| 2015/11/10 | 4,270 | 4,320 | 4,260 | 4,305 | 335,300 |
| 2015/11/09 | 4,390 | 4,400 | 4,270 | 4,300 | 509,300 |
| 2015/11/06 | 4,360 | 4,395 | 4,315 | 4,340 | 328,400 |
| 2015/11/05 | 4,315 | 4,340 | 4,290 | 4,325 | 303,400 |
| 2015/11/04 | 4,335 | 4,350 | 4,270 | 4,280 | 459,400 |
| 2015/11/02 | 4,430 | 4,470 | 4,255 | 4,265 | 512,500 |
| 2015/10/30 | 4,500 | 4,610 | 4,455 | 4,480 | 531,400 |
| 2015/10/29 | 4,530 | 4,545 | 4,425 | 4,515 | 975,300 |
| 2015/10/28 | 4,540 | 4,555 | 4,500 | 4,550 | 312,000 |
| 2015/10/27 | 4,545 | 4,605 | 4,540 | 4,545 | 327,100 |
| 2015/10/26 | 4,560 | 4,580 | 4,475 | 4,495 | 168,100 |
| 2015/10/23 | 4,500 | 4,525 | 4,475 | 4,500 | 329,800 |
| 2015/10/22 | 4,390 | 4,455 | 4,360 | 4,425 | 202,500 |
| 2015/10/21 | 4,370 | 4,415 | 4,320 | 4,405 | 248,300 |
| 2015/10/20 | 4,420 | 4,440 | 4,375 | 4,405 | 196,000 |
| 2015/10/19 | 4,385 | 4,435 | 4,365 | 4,385 | 190,100 |
| 2015/10/16 | 4,375 | 4,400 | 4,340 | 4,375 | 383,000 |
| 2015/10/15 | 4,390 | 4,460 | 4,350 | 4,370 | 369,200 |
| 2015/10/14 | 4,490 | 4,525 | 4,380 | 4,415 | 411,700 |
| 2015/10/13 | 4,450 | 4,540 | 4,440 | 4,525 | 482,700 |
| 2015/10/09 | 4,395 | 4,455 | 4,355 | 4,455 | 349,300 |
| 2015/10/08 | 4,370 | 4,395 | 4,320 | 4,335 | 440,900 |
| 2015/10/07 | 4,515 | 4,515 | 4,375 | 4,470 | 312,100 |
| 2015/10/06 | 4,545 | 4,560 | 4,475 | 4,500 | 424,900 |
| 2015/10/05 | 4,400 | 4,550 | 4,400 | 4,540 | 317,000 |
| 2015/10/02 | 4,445 | 4,550 | 4,425 | 4,465 | 327,500 |
| 2015/10/01 | 4,550 | 4,550 | 4,465 | 4,500 | 349,900 |
| 2015/09/30 | 4,480 | 4,545 | 4,455 | 4,520 | 577,700 |
| 2015/09/29 | 4,415 | 4,500 | 4,385 | 4,410 | 572,500 |
| 2015/09/28 | 4,515 | 4,535 | 4,440 | 4,485 | 293,400 |
| 2015/09/25 | 4,355 | 4,485 | 4,350 | 4,475 | 427,200 |
| 2015/09/24 | 4,295 | 4,520 | 4,280 | 4,350 | 598,800 |
| 2015/09/18 | 4,395 | 4,415 | 4,300 | 4,300 | 558,400 |
| 2015/09/17 | 4,425 | 4,475 | 4,400 | 4,460 | 405,000 |
| 2015/09/16 | 4,410 | 4,420 | 4,290 | 4,335 | 416,900 |
| 2015/09/15 | 4,375 | 4,465 | 4,370 | 4,380 | 488,600 |
| 2015/09/14 | 4,365 | 4,460 | 4,325 | 4,335 | 499,500 |
| 2015/09/11 | 4,425 | 4,505 | 4,405 | 4,420 | 675,200 |
| 2015/09/10 | 4,535 | 4,570 | 4,445 | 4,525 | 465,100 |
| 2015/09/09 | 4,430 | 4,620 | 4,390 | 4,605 | 579,900 |
| 2015/09/08 | 4,405 | 4,455 | 4,255 | 4,265 | 399,700 |
| 2015/09/07 | 4,420 | 4,425 | 4,345 | 4,385 | 377,000 |
| 2015/09/04 | 4,470 | 4,470 | 4,355 | 4,440 | 591,800 |
| 2015/09/03 | 4,375 | 4,485 | 4,340 | 4,405 | 334,300 |
| 2015/09/02 | 4,310 | 4,440 | 4,295 | 4,345 | 488,300 |
| 2015/09/01 | 4,560 | 4,580 | 4,375 | 4,380 | 540,200 |
| 2015/08/31 | 4,525 | 4,590 | 4,485 | 4,550 | 585,500 |
| 2015/08/28 | 4,510 | 4,530 | 4,410 | 4,455 | 376,500 |
| 2015/08/27 | 4,345 | 4,525 | 4,330 | 4,415 | 366,700 |
| 2015/08/26 | 4,280 | 4,350 | 4,255 | 4,295 | 691,100 |
| 2015/08/25 | 4,320 | 4,485 | 4,300 | 4,305 | 594,900 |
| 2015/08/24 | 4,460 | 4,575 | 4,425 | 4,430 | 708,500 |
| 2015/08/21 | 4,645 | 4,695 | 4,570 | 4,570 | 339,900 |
| 2015/08/20 | 4,745 | 4,830 | 4,710 | 4,730 | 345,900 |
| 2015/08/19 | 4,830 | 4,845 | 4,760 | 4,765 | 455,700 |
| 2015/08/18 | 4,905 | 5,020 | 4,880 | 4,940 | 397,300 |
| 2015/08/17 | 4,785 | 4,990 | 4,775 | 4,930 | 563,300 |
| 2015/08/14 | 4,700 | 4,720 | 4,670 | 4,690 | 415,900 |
| 2015/08/13 | 4,695 | 4,785 | 4,675 | 4,740 | 233,700 |
| 2015/08/12 | 4,715 | 4,770 | 4,660 | 4,700 | 270,500 |
| 2015/08/11 | 4,785 | 4,810 | 4,700 | 4,725 | 326,100 |
| 2015/08/10 | 4,795 | 4,835 | 4,725 | 4,830 | 275,400 |
| 2015/08/07 | 4,850 | 4,870 | 4,745 | 4,800 | 295,500 |
| 2015/08/06 | 4,850 | 4,955 | 4,815 | 4,860 | 467,300 |
| 2015/08/05 | 4,855 | 4,985 | 4,840 | 4,900 | 423,800 |
| 2015/08/04 | 4,795 | 4,920 | 4,785 | 4,900 | 436,500 |
| 2015/08/03 | 4,620 | 4,835 | 4,555 | 4,815 | 503,300 |
| 2015/07/31 | 4,510 | 4,725 | 4,475 | 4,690 | 631,300 |
| 2015/07/30 | 4,605 | 4,615 | 4,440 | 4,455 | 408,900 |
| 2015/07/29 | 4,585 | 4,670 | 4,560 | 4,610 | 326,700 |
| 2015/07/28 | 4,425 | 4,610 | 4,420 | 4,590 | 469,600 |
| 2015/07/27 | 4,515 | 4,570 | 4,445 | 4,475 | 372,800 |
| 2015/07/24 | 4,610 | 4,610 | 4,525 | 4,585 | 190,800 |
| 2015/07/23 | 4,590 | 4,645 | 4,580 | 4,635 | 184,700 |
| 2015/07/22 | 4,530 | 4,600 | 4,505 | 4,560 | 218,900 |
| 2015/07/21 | 4,585 | 4,645 | 4,540 | 4,600 | 270,300 |
| 2015/07/17 | 4,520 | 4,580 | 4,505 | 4,540 | 206,200 |
| 2015/07/16 | 4,570 | 4,605 | 4,540 | 4,555 | 267,000 |
| 2015/07/15 | 4,580 | 4,590 | 4,495 | 4,535 | 379,200 |
| 2015/07/14 | 4,640 | 4,640 | 4,545 | 4,585 | 266,400 |
| 2015/07/13 | 4,435 | 4,550 | 4,405 | 4,545 | 229,900 |
| 2015/07/10 | 4,370 | 4,470 | 4,335 | 4,400 | 356,000 |
| 2015/07/09 | 4,255 | 4,355 | 4,240 | 4,335 | 397,400 |
| 2015/07/08 | 4,420 | 4,470 | 4,365 | 4,365 | 287,000 |
| 2015/07/07 | 4,455 | 4,500 | 4,440 | 4,455 | 287,700 |
| 2015/07/06 | 4,400 | 4,455 | 4,365 | 4,420 | 222,000 |
| 2015/07/03 | 4,470 | 4,495 | 4,445 | 4,460 | 279,400 |
| 2015/07/02 | 4,470 | 4,490 | 4,455 | 4,480 | 243,000 |
| 2015/07/01 | 4,480 | 4,480 | 4,415 | 4,465 | 255,000 |
| 2015/06/30 | 4,415 | 4,495 | 4,415 | 4,465 | 567,500 |
| 2015/06/29 | 4,350 | 4,445 | 4,325 | 4,400 | 331,200 |
| 2015/06/26 | 4,425 | 4,485 | 4,395 | 4,465 | 226,600 |
| 2015/06/25 | 4,400 | 4,465 | 4,395 | 4,410 | 265,900 |
| 2015/06/24 | 4,450 | 4,465 | 4,380 | 4,440 | 406,200 |
| 2015/06/23 | 4,395 | 4,455 | 4,385 | 4,455 | 411,400 |
| 2015/06/22 | 4,295 | 4,385 | 4,295 | 4,365 | 442,500 |
| 2015/06/19 | 4,285 | 4,375 | 4,245 | 4,295 | 753,700 |
| 2015/06/18 | 4,175 | 4,180 | 4,140 | 4,150 | 308,400 |
| 2015/06/17 | 4,200 | 4,265 | 4,185 | 4,210 | 316,000 |
| 2015/06/16 | 4,115 | 4,275 | 4,110 | 4,210 | 765,800 |
| 2015/06/15 | 4,065 | 4,120 | 4,060 | 4,100 | 259,100 |
| 2015/06/12 | 4,070 | 4,145 | 4,045 | 4,125 | 609,000 |
| 2015/06/11 | 4,045 | 4,135 | 4,045 | 4,090 | 311,600 |
| 2015/06/10 | 4,070 | 4,080 | 4,040 | 4,040 | 376,000 |
| 2015/06/09 | 4,060 | 4,140 | 4,050 | 4,095 | 405,300 |
| 2015/06/08 | 4,175 | 4,180 | 4,085 | 4,095 | 519,100 |
| 2015/06/05 | 4,140 | 4,195 | 4,135 | 4,195 | 250,100 |
| 2015/06/04 | 4,220 | 4,220 | 4,130 | 4,150 | 374,800 |
| 2015/06/03 | 4,245 | 4,255 | 4,175 | 4,195 | 585,800 |
| 2015/06/02 | 4,290 | 4,345 | 4,270 | 4,330 | 220,200 |
| 2015/06/01 | 4,205 | 4,300 | 4,200 | 4,290 | 299,900 |
| 2015/05/29 | 4,295 | 4,390 | 4,295 | 4,315 | 399,400 |
| 2015/05/28 | 4,380 | 4,380 | 4,280 | 4,305 | 352,800 |
| 2015/05/27 | 4,375 | 4,385 | 4,335 | 4,370 | 251,900 |
| 2015/05/26 | 4,395 | 4,415 | 4,335 | 4,360 | 134,600 |
| 2015/05/25 | 4,405 | 4,415 | 4,335 | 4,370 | 249,900 |
| 2015/05/22 | 4,410 | 4,415 | 4,320 | 4,380 | 451,000 |
| 2015/05/21 | 4,350 | 4,505 | 4,350 | 4,445 | 575,800 |
| 2015/05/20 | 4,280 | 4,335 | 4,260 | 4,300 | 403,200 |
| 2015/05/19 | 4,220 | 4,280 | 4,170 | 4,255 | 372,900 |
| 2015/05/18 | 3,940 | 4,255 | 3,940 | 4,245 | 686,500 |
| 2015/05/15 | 4,100 | 4,180 | 3,965 | 4,010 | 735,100 |
| 2015/05/14 | 4,155 | 4,200 | 4,050 | 4,075 | 434,700 |
| 2015/05/13 | 4,160 | 4,220 | 4,110 | 4,205 | 265,100 |
| 2015/05/12 | 4,210 | 4,255 | 4,195 | 4,195 | 200,800 |
| 2015/05/11 | 4,280 | 4,285 | 4,200 | 4,210 | 192,000 |
| 2015/05/08 | 4,210 | 4,240 | 4,160 | 4,220 | 273,500 |
| 2015/05/07 | 4,180 | 4,245 | 4,165 | 4,210 | 324,000 |
| 2015/05/01 | 4,140 | 4,190 | 4,140 | 4,170 | 203,800 |
| 2015/04/30 | 4,200 | 4,235 | 4,145 | 4,190 | 458,600 |
| 2015/04/28 | 4,275 | 4,280 | 4,240 | 4,250 | 192,900 |
| 2015/04/27 | 4,250 | 4,275 | 4,220 | 4,235 | 170,400 |
| 2015/04/24 | 4,190 | 4,240 | 4,170 | 4,220 | 222,200 |
| 2015/04/23 | 4,175 | 4,245 | 4,165 | 4,215 | 265,800 |
| 2015/04/22 | 4,215 | 4,220 | 4,125 | 4,165 | 343,600 |
| 2015/04/21 | 4,100 | 4,235 | 4,100 | 4,235 | 276,800 |
| 2015/04/20 | 4,105 | 4,155 | 4,055 | 4,105 | 337,700 |
| 2015/04/17 | 4,135 | 4,175 | 4,115 | 4,115 | 211,400 |
| 2015/04/16 | 4,170 | 4,210 | 4,130 | 4,190 | 358,500 |
| 2015/04/15 | 4,140 | 4,195 | 4,140 | 4,155 | 264,500 |
| 2015/04/14 | 4,200 | 4,240 | 4,175 | 4,190 | 191,400 |
| 2015/04/13 | 4,235 | 4,275 | 4,170 | 4,185 | 249,400 |
| 2015/04/10 | 4,295 | 4,305 | 4,245 | 4,255 | 270,600 |
| 2015/04/09 | 4,295 | 4,315 | 4,240 | 4,290 | 270,600 |
| 2015/04/08 | 4,240 | 4,290 | 4,220 | 4,255 | 289,900 |
| 2015/04/07 | 4,270 | 4,280 | 4,225 | 4,240 | 263,600 |
| 2015/04/06 | 4,235 | 4,280 | 4,220 | 4,245 | 165,900 |
| 2015/04/03 | 4,205 | 4,270 | 4,195 | 4,265 | 212,600 |
| 2015/04/02 | 4,140 | 4,220 | 4,140 | 4,180 | 487,300 |
| 2015/04/01 | 4,215 | 4,260 | 4,165 | 4,195 | 601,600 |
| 2015/03/31 | 4,425 | 4,425 | 4,230 | 4,230 | 492,000 |
| 2015/03/30 | 4,360 | 4,425 | 4,350 | 4,355 | 397,900 |
| 2015/03/27 | 4,360 | 4,400 | 4,275 | 4,315 | 624,600 |
| 2015/03/26 | 4,545 | 4,545 | 4,340 | 4,360 | 631,900 |
| 2015/03/25 | 4,555 | 4,585 | 4,505 | 4,555 | 341,000 |
| 2015/03/24 | 4,645 | 4,650 | 4,555 | 4,560 | 390,900 |
| 2015/03/23 | 4,665 | 4,680 | 4,650 | 4,670 | 129,100 |
| 2015/03/20 | 4,655 | 4,690 | 4,615 | 4,630 | 280,600 |
| 2015/03/19 | 4,630 | 4,680 | 4,570 | 4,610 | 269,700 |
| 2015/03/18 | 4,550 | 4,685 | 4,545 | 4,670 | 347,600 |
| 2015/03/17 | 4,545 | 4,545 | 4,475 | 4,510 | 178,500 |
| 2015/03/16 | 4,435 | 4,555 | 4,435 | 4,500 | 295,300 |
| 2015/03/13 | 4,380 | 4,430 | 4,360 | 4,415 | 529,700 |
| 2015/03/12 | 4,335 | 4,395 | 4,300 | 4,375 | 247,900 |
| 2015/03/11 | 4,325 | 4,380 | 4,320 | 4,335 | 289,100 |
| 2015/03/10 | 4,450 | 4,450 | 4,360 | 4,365 | 270,700 |
| 2015/03/09 | 4,435 | 4,450 | 4,390 | 4,400 | 259,500 |
| 2015/03/06 | 4,375 | 4,445 | 4,345 | 4,445 | 283,200 |
| 2015/03/05 | 4,375 | 4,385 | 4,335 | 4,370 | 237,100 |
| 2015/03/04 | 4,290 | 4,385 | 4,290 | 4,350 | 244,800 |
| 2015/03/03 | 4,310 | 4,310 | 4,255 | 4,275 | 221,700 |
| 2015/03/02 | 4,265 | 4,310 | 4,260 | 4,275 | 177,300 |
| 2015/02/27 | 4,310 | 4,365 | 4,255 | 4,270 | 365,500 |
| 2015/02/26 | 4,245 | 4,295 | 4,215 | 4,285 | 258,900 |
| 2015/02/25 | 4,230 | 4,235 | 4,200 | 4,230 | 295,800 |
| 2015/02/24 | 4,255 | 4,255 | 4,160 | 4,190 | 430,600 |
| 2015/02/23 | 4,345 | 4,400 | 4,285 | 4,295 | 239,500 |
| 2015/02/20 | 4,245 | 4,315 | 4,215 | 4,275 | 306,600 |
| 2015/02/19 | 4,200 | 4,225 | 4,180 | 4,220 | 230,500 |
| 2015/02/18 | 4,145 | 4,230 | 4,145 | 4,200 | 355,800 |
| 2015/02/17 | 4,050 | 4,165 | 4,050 | 4,125 | 430,400 |
| 2015/02/16 | 4,060 | 4,075 | 4,000 | 4,020 | 222,500 |
| 2015/02/13 | 4,100 | 4,105 | 4,035 | 4,040 | 266,100 |
| 2015/02/12 | 4,115 | 4,145 | 4,080 | 4,105 | 374,400 |
| 2015/02/10 | 4,085 | 4,190 | 4,020 | 4,075 | 432,300 |
| 2015/02/09 | 4,030 | 4,050 | 3,985 | 4,045 | 321,700 |
| 2015/02/06 | 3,985 | 4,000 | 3,935 | 3,960 | 352,500 |
| 2015/02/05 | 3,975 | 4,015 | 3,910 | 3,915 | 324,200 |
| 2015/02/04 | 3,955 | 4,060 | 3,945 | 3,975 | 550,200 |
| 2015/02/03 | 3,995 | 4,010 | 3,900 | 3,915 | 524,100 |
| 2015/02/02 | 3,930 | 4,070 | 3,925 | 4,000 | 567,000 |
| 2015/01/30 | 4,240 | 4,315 | 4,170 | 4,175 | 573,100 |
| 2015/01/29 | 4,205 | 4,275 | 4,160 | 4,210 | 346,400 |
| 2015/01/28 | 4,095 | 4,290 | 4,085 | 4,270 | 540,200 |
| 2015/01/27 | 3,975 | 4,135 | 3,965 | 4,125 | 707,300 |
| 2015/01/26 | 3,870 | 3,930 | 3,865 | 3,910 | 207,900 |
| 2015/01/23 | 4,000 | 4,000 | 3,915 | 3,930 | 227,000 |
| 2015/01/22 | 3,985 | 4,000 | 3,910 | 3,950 | 235,800 |
| 2015/01/21 | 3,990 | 3,995 | 3,940 | 3,990 | 428,200 |
| 2015/01/20 | 3,930 | 4,010 | 3,920 | 4,010 | 211,700 |
| 2015/01/19 | 3,950 | 3,955 | 3,895 | 3,945 | 226,200 |
| 2015/01/16 | 3,905 | 3,935 | 3,845 | 3,905 | 382,000 |
| 2015/01/15 | 3,935 | 3,990 | 3,930 | 3,975 | 285,600 |
| 2015/01/14 | 3,880 | 3,930 | 3,875 | 3,905 | 262,200 |
| 2015/01/13 | 3,780 | 3,880 | 3,775 | 3,880 | 308,000 |
| 2015/01/09 | 3,850 | 3,870 | 3,780 | 3,810 | 330,400 |
| 2015/01/08 | 3,845 | 3,910 | 3,815 | 3,835 | 447,500 |
| 2015/01/07 | 3,790 | 3,855 | 3,785 | 3,825 | 405,400 |
| 2015/01/06 | 3,795 | 3,825 | 3,770 | 3,810 | 529,500 |
| 2015/01/05 | 3,860 | 3,925 | 3,845 | 3,905 | 243,000 |