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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,190 | 4,250 | 4,185 | 4,235 | 236,400 |
| 2016/12/29 | 4,175 | 4,205 | 4,160 | 4,195 | 263,900 |
| 2016/12/28 | 4,175 | 4,190 | 4,150 | 4,175 | 169,400 |
| 2016/12/27 | 4,190 | 4,230 | 4,185 | 4,195 | 231,000 |
| 2016/12/26 | 4,155 | 4,190 | 4,150 | 4,175 | 227,900 |
| 2016/12/22 | 4,200 | 4,215 | 4,130 | 4,145 | 368,100 |
| 2016/12/21 | 4,235 | 4,260 | 4,190 | 4,195 | 390,900 |
| 2016/12/20 | 4,165 | 4,235 | 4,155 | 4,220 | 397,200 |
| 2016/12/19 | 4,075 | 4,165 | 4,070 | 4,155 | 421,900 |
| 2016/12/16 | 4,125 | 4,140 | 4,085 | 4,100 | 302,100 |
| 2016/12/15 | 4,115 | 4,120 | 4,050 | 4,085 | 564,800 |
| 2016/12/14 | 4,115 | 4,175 | 4,110 | 4,115 | 397,800 |
| 2016/12/13 | 4,150 | 4,225 | 4,145 | 4,185 | 415,000 |
| 2016/12/12 | 4,030 | 4,155 | 4,010 | 4,155 | 382,400 |
| 2016/12/09 | 4,000 | 4,055 | 3,980 | 3,985 | 506,900 |
| 2016/12/08 | 4,020 | 4,050 | 4,000 | 4,050 | 432,900 |
| 2016/12/07 | 3,960 | 3,980 | 3,930 | 3,970 | 266,100 |
| 2016/12/06 | 3,965 | 3,985 | 3,935 | 3,940 | 420,000 |
| 2016/12/05 | 3,970 | 3,990 | 3,930 | 3,955 | 317,600 |
| 2016/12/02 | 3,995 | 4,025 | 3,955 | 3,970 | 507,700 |
| 2016/12/01 | 4,100 | 4,110 | 4,020 | 4,040 | 445,700 |
| 2016/11/30 | 4,050 | 4,065 | 4,025 | 4,050 | 632,400 |
| 2016/11/29 | 4,000 | 4,010 | 3,970 | 4,010 | 248,100 |
| 2016/11/28 | 3,980 | 3,990 | 3,950 | 3,975 | 276,700 |
| 2016/11/25 | 3,960 | 3,970 | 3,925 | 3,960 | 291,100 |
| 2016/11/24 | 4,020 | 4,020 | 3,945 | 3,955 | 442,200 |
| 2016/11/22 | 4,005 | 4,025 | 3,950 | 3,975 | 437,600 |
| 2016/11/21 | 3,960 | 4,020 | 3,960 | 4,005 | 241,800 |
| 2016/11/18 | 3,985 | 3,985 | 3,920 | 3,945 | 337,400 |
| 2016/11/17 | 3,965 | 3,995 | 3,940 | 3,965 | 312,500 |
| 2016/11/16 | 3,950 | 3,975 | 3,905 | 3,940 | 455,900 |
| 2016/11/15 | 3,855 | 3,915 | 3,835 | 3,905 | 478,400 |
| 2016/11/14 | 3,965 | 3,965 | 3,905 | 3,925 | 264,600 |
| 2016/11/11 | 4,000 | 4,000 | 3,895 | 3,910 | 412,800 |
| 2016/11/10 | 4,150 | 4,160 | 3,925 | 3,950 | 749,000 |
| 2016/11/09 | 4,160 | 4,190 | 3,925 | 3,960 | 486,800 |
| 2016/11/08 | 4,165 | 4,165 | 4,105 | 4,140 | 210,600 |
| 2016/11/07 | 4,200 | 4,200 | 4,105 | 4,140 | 278,600 |
| 2016/11/04 | 4,150 | 4,150 | 4,085 | 4,115 | 357,200 |
| 2016/11/02 | 4,210 | 4,215 | 4,170 | 4,200 | 272,100 |
| 2016/11/01 | 4,230 | 4,245 | 4,155 | 4,220 | 472,600 |
| 2016/10/31 | 4,375 | 4,395 | 4,255 | 4,255 | 503,000 |
| 2016/10/28 | 4,400 | 4,435 | 4,380 | 4,410 | 415,600 |
| 2016/10/27 | 4,400 | 4,435 | 4,375 | 4,395 | 164,100 |
| 2016/10/26 | 4,375 | 4,415 | 4,355 | 4,390 | 221,900 |
| 2016/10/25 | 4,400 | 4,405 | 4,375 | 4,380 | 186,400 |
| 2016/10/24 | 4,330 | 4,395 | 4,320 | 4,380 | 254,000 |
| 2016/10/21 | 4,405 | 4,410 | 4,330 | 4,350 | 212,200 |
| 2016/10/20 | 4,400 | 4,415 | 4,375 | 4,405 | 184,800 |
| 2016/10/19 | 4,365 | 4,400 | 4,350 | 4,385 | 281,100 |
| 2016/10/18 | 4,310 | 4,365 | 4,310 | 4,345 | 246,300 |
| 2016/10/17 | 4,355 | 4,375 | 4,315 | 4,360 | 274,000 |
| 2016/10/14 | 4,365 | 4,390 | 4,335 | 4,345 | 163,300 |
| 2016/10/13 | 4,370 | 4,370 | 4,325 | 4,355 | 338,800 |
| 2016/10/12 | 4,375 | 4,415 | 4,355 | 4,360 | 329,900 |
| 2016/10/11 | 4,350 | 4,415 | 4,340 | 4,385 | 270,500 |
| 2016/10/07 | 4,385 | 4,410 | 4,340 | 4,350 | 306,600 |
| 2016/10/06 | 4,360 | 4,460 | 4,345 | 4,420 | 344,000 |
| 2016/10/05 | 4,385 | 4,390 | 4,335 | 4,350 | 258,300 |
| 2016/10/04 | 4,395 | 4,400 | 4,350 | 4,365 | 232,200 |
| 2016/10/03 | 4,310 | 4,405 | 4,310 | 4,375 | 269,300 |
| 2016/09/30 | 4,245 | 4,330 | 4,245 | 4,270 | 451,900 |
| 2016/09/29 | 4,380 | 4,380 | 4,315 | 4,370 | 285,700 |
| 2016/09/28 | 4,415 | 4,435 | 4,350 | 4,400 | 385,700 |
| 2016/09/27 | 4,325 | 4,475 | 4,320 | 4,475 | 343,400 |
| 2016/09/26 | 4,370 | 4,415 | 4,340 | 4,360 | 244,700 |
| 2016/09/23 | 4,380 | 4,390 | 4,315 | 4,390 | 327,300 |
| 2016/09/21 | 4,275 | 4,405 | 4,260 | 4,400 | 393,400 |
| 2016/09/20 | 4,295 | 4,335 | 4,255 | 4,335 | 362,300 |
| 2016/09/16 | 4,275 | 4,320 | 4,255 | 4,305 | 234,200 |
| 2016/09/15 | 4,270 | 4,280 | 4,240 | 4,255 | 267,200 |
| 2016/09/14 | 4,335 | 4,365 | 4,295 | 4,305 | 241,800 |
| 2016/09/13 | 4,320 | 4,350 | 4,285 | 4,310 | 310,600 |
| 2016/09/12 | 4,285 | 4,305 | 4,245 | 4,295 | 286,600 |
| 2016/09/09 | 4,400 | 4,405 | 4,325 | 4,345 | 325,900 |
| 2016/09/08 | 4,385 | 4,415 | 4,360 | 4,400 | 294,400 |
| 2016/09/07 | 4,405 | 4,430 | 4,370 | 4,405 | 343,200 |
| 2016/09/06 | 4,300 | 4,425 | 4,300 | 4,390 | 356,200 |
| 2016/09/05 | 4,330 | 4,330 | 4,250 | 4,280 | 221,600 |
| 2016/09/02 | 4,280 | 4,345 | 4,270 | 4,280 | 260,600 |
| 2016/09/01 | 4,280 | 4,320 | 4,240 | 4,285 | 271,500 |
| 2016/08/31 | 4,250 | 4,255 | 4,205 | 4,235 | 391,400 |
| 2016/08/30 | 4,250 | 4,265 | 4,205 | 4,210 | 239,600 |
| 2016/08/29 | 4,310 | 4,330 | 4,225 | 4,240 | 289,100 |
| 2016/08/26 | 4,280 | 4,280 | 4,215 | 4,215 | 283,500 |
| 2016/08/25 | 4,235 | 4,275 | 4,220 | 4,235 | 449,200 |
| 2016/08/24 | 4,125 | 4,215 | 4,100 | 4,190 | 299,000 |
| 2016/08/23 | 4,095 | 4,180 | 4,095 | 4,175 | 373,200 |
| 2016/08/22 | 4,175 | 4,185 | 4,115 | 4,160 | 340,900 |
| 2016/08/19 | 4,190 | 4,190 | 4,080 | 4,150 | 283,700 |
| 2016/08/18 | 4,260 | 4,275 | 4,185 | 4,185 | 300,400 |
| 2016/08/17 | 4,250 | 4,265 | 4,200 | 4,225 | 302,600 |
| 2016/08/16 | 4,245 | 4,260 | 4,195 | 4,250 | 305,100 |
| 2016/08/15 | 4,235 | 4,275 | 4,215 | 4,255 | 187,500 |
| 2016/08/12 | 4,240 | 4,280 | 4,195 | 4,240 | 309,000 |
| 2016/08/10 | 4,145 | 4,210 | 4,130 | 4,180 | 286,500 |
| 2016/08/09 | 4,120 | 4,210 | 4,115 | 4,205 | 333,700 |
| 2016/08/08 | 4,120 | 4,135 | 4,035 | 4,085 | 371,800 |
| 2016/08/05 | 4,130 | 4,195 | 4,105 | 4,110 | 297,000 |
| 2016/08/04 | 4,255 | 4,275 | 4,100 | 4,120 | 482,900 |
| 2016/08/03 | 4,330 | 4,350 | 4,270 | 4,270 | 352,900 |
| 2016/08/02 | 4,425 | 4,480 | 4,410 | 4,430 | 409,400 |
| 2016/08/01 | 4,485 | 4,525 | 4,410 | 4,435 | 603,900 |
| 2016/07/29 | 4,370 | 4,615 | 4,330 | 4,580 | 975,000 |
| 2016/07/28 | 4,325 | 4,375 | 4,310 | 4,335 | 452,500 |
| 2016/07/27 | 4,450 | 4,465 | 4,350 | 4,360 | 474,600 |
| 2016/07/26 | 4,365 | 4,450 | 4,360 | 4,410 | 384,400 |
| 2016/07/25 | 4,415 | 4,435 | 4,355 | 4,365 | 234,200 |
| 2016/07/22 | 4,390 | 4,450 | 4,350 | 4,400 | 253,300 |
| 2016/07/21 | 4,460 | 4,475 | 4,380 | 4,400 | 323,300 |
| 2016/07/20 | 4,360 | 4,440 | 4,355 | 4,435 | 438,900 |
| 2016/07/19 | 4,300 | 4,365 | 4,265 | 4,365 | 311,300 |
| 2016/07/15 | 4,320 | 4,320 | 4,240 | 4,260 | 373,000 |
| 2016/07/14 | 4,300 | 4,330 | 4,270 | 4,325 | 438,800 |
| 2016/07/13 | 4,265 | 4,285 | 4,200 | 4,270 | 432,100 |
| 2016/07/12 | 4,295 | 4,300 | 4,190 | 4,195 | 442,900 |
| 2016/07/11 | 4,235 | 4,280 | 4,215 | 4,245 | 377,500 |
| 2016/07/08 | 4,240 | 4,255 | 4,165 | 4,165 | 376,200 |
| 2016/07/07 | 4,220 | 4,275 | 4,220 | 4,225 | 345,100 |
| 2016/07/06 | 4,200 | 4,270 | 4,145 | 4,265 | 348,200 |
| 2016/07/05 | 4,305 | 4,330 | 4,260 | 4,305 | 256,000 |
| 2016/07/04 | 4,190 | 4,305 | 4,185 | 4,300 | 430,300 |
| 2016/07/01 | 4,190 | 4,225 | 4,155 | 4,225 | 387,200 |
| 2016/06/30 | 4,255 | 4,275 | 4,140 | 4,140 | 468,300 |
| 2016/06/29 | 4,185 | 4,215 | 4,125 | 4,170 | 375,500 |
| 2016/06/28 | 4,045 | 4,225 | 4,040 | 4,205 | 444,700 |
| 2016/06/27 | 3,995 | 4,100 | 3,985 | 4,070 | 458,900 |
| 2016/06/24 | 4,165 | 4,190 | 3,905 | 3,940 | 438,100 |
| 2016/06/23 | 4,225 | 4,235 | 4,155 | 4,175 | 284,400 |
| 2016/06/22 | 4,240 | 4,255 | 4,190 | 4,220 | 377,100 |
| 2016/06/21 | 4,145 | 4,270 | 4,080 | 4,265 | 523,800 |
| 2016/06/20 | 4,150 | 4,150 | 4,085 | 4,115 | 433,100 |
| 2016/06/17 | 4,155 | 4,175 | 4,050 | 4,065 | 568,800 |
| 2016/06/16 | 4,170 | 4,180 | 4,065 | 4,095 | 464,600 |
| 2016/06/15 | 4,235 | 4,275 | 4,155 | 4,175 | 672,500 |
| 2016/06/14 | 4,200 | 4,255 | 4,180 | 4,220 | 318,300 |
| 2016/06/13 | 4,260 | 4,280 | 4,210 | 4,220 | 357,000 |
| 2016/06/10 | 4,290 | 4,320 | 4,260 | 4,320 | 455,200 |
| 2016/06/09 | 4,310 | 4,335 | 4,255 | 4,290 | 364,300 |
| 2016/06/08 | 4,315 | 4,320 | 4,245 | 4,295 | 339,500 |
| 2016/06/07 | 4,290 | 4,340 | 4,260 | 4,315 | 346,000 |
| 2016/06/06 | 4,280 | 4,345 | 4,255 | 4,345 | 386,800 |
| 2016/06/03 | 4,225 | 4,295 | 4,215 | 4,290 | 413,600 |
| 2016/06/02 | 4,280 | 4,290 | 4,215 | 4,225 | 342,900 |
| 2016/06/01 | 4,295 | 4,380 | 4,285 | 4,325 | 549,400 |
| 2016/05/31 | 4,290 | 4,345 | 4,260 | 4,295 | 1,737,900 |
| 2016/05/30 | 4,340 | 4,375 | 4,270 | 4,310 | 404,800 |
| 2016/05/27 | 4,285 | 4,320 | 4,260 | 4,270 | 379,500 |
| 2016/05/26 | 4,250 | 4,275 | 4,210 | 4,255 | 355,400 |
| 2016/05/25 | 4,270 | 4,275 | 4,190 | 4,200 | 255,200 |
| 2016/05/24 | 4,195 | 4,245 | 4,175 | 4,205 | 272,700 |
| 2016/05/23 | 4,230 | 4,230 | 4,170 | 4,190 | 356,900 |
| 2016/05/20 | 4,190 | 4,285 | 4,165 | 4,270 | 585,500 |
| 2016/05/19 | 4,135 | 4,190 | 4,125 | 4,170 | 342,100 |
| 2016/05/18 | 4,075 | 4,120 | 4,050 | 4,090 | 296,700 |
| 2016/05/17 | 3,990 | 4,080 | 3,970 | 4,075 | 310,300 |
| 2016/05/16 | 3,925 | 4,030 | 3,925 | 3,970 | 251,600 |
| 2016/05/13 | 4,060 | 4,100 | 4,015 | 4,035 | 350,100 |
| 2016/05/12 | 4,010 | 4,100 | 4,000 | 4,090 | 234,400 |
| 2016/05/11 | 4,105 | 4,115 | 4,025 | 4,050 | 230,300 |
| 2016/05/10 | 3,985 | 4,060 | 3,980 | 4,050 | 235,200 |
| 2016/05/09 | 3,935 | 3,990 | 3,925 | 3,980 | 160,500 |
| 2016/05/06 | 3,895 | 3,955 | 3,865 | 3,890 | 255,700 |
| 2016/05/02 | 3,790 | 3,905 | 3,790 | 3,905 | 370,600 |
| 2016/04/28 | 4,040 | 4,080 | 3,855 | 3,900 | 294,200 |
| 2016/04/27 | 4,055 | 4,085 | 3,975 | 4,015 | 330,100 |
| 2016/04/26 | 3,970 | 4,035 | 3,970 | 4,025 | 266,300 |
| 2016/04/25 | 4,040 | 4,040 | 3,980 | 3,990 | 229,800 |
| 2016/04/22 | 3,995 | 4,040 | 3,980 | 4,025 | 315,900 |
| 2016/04/21 | 4,045 | 4,055 | 3,985 | 4,020 | 344,400 |
| 2016/04/20 | 3,940 | 3,950 | 3,895 | 3,915 | 273,600 |
| 2016/04/19 | 3,890 | 3,920 | 3,860 | 3,885 | 446,800 |
| 2016/04/18 | 3,835 | 3,860 | 3,780 | 3,820 | 402,300 |
| 2016/04/15 | 3,880 | 3,940 | 3,870 | 3,915 | 253,600 |
| 2016/04/14 | 3,875 | 3,940 | 3,845 | 3,940 | 320,300 |
| 2016/04/13 | 3,880 | 3,905 | 3,845 | 3,870 | 264,100 |
| 2016/04/12 | 3,885 | 3,920 | 3,850 | 3,860 | 228,700 |
| 2016/04/11 | 3,905 | 3,920 | 3,865 | 3,880 | 197,100 |
| 2016/04/08 | 3,825 | 3,950 | 3,820 | 3,905 | 348,600 |
| 2016/04/07 | 3,825 | 3,905 | 3,815 | 3,895 | 289,300 |
| 2016/04/06 | 3,885 | 3,885 | 3,835 | 3,865 | 298,700 |
| 2016/04/05 | 3,910 | 3,930 | 3,870 | 3,885 | 318,700 |
| 2016/04/04 | 3,905 | 3,985 | 3,890 | 3,945 | 379,700 |
| 2016/04/01 | 3,975 | 3,990 | 3,855 | 3,865 | 622,600 |
| 2016/03/31 | 4,140 | 4,150 | 4,015 | 4,040 | 434,000 |
| 2016/03/30 | 4,165 | 4,215 | 4,125 | 4,130 | 432,000 |
| 2016/03/29 | 4,180 | 4,215 | 4,170 | 4,180 | 289,100 |
| 2016/03/28 | 4,160 | 4,185 | 4,120 | 4,185 | 380,800 |
| 2016/03/25 | 4,120 | 4,155 | 4,115 | 4,135 | 244,300 |
| 2016/03/24 | 4,150 | 4,170 | 4,115 | 4,145 | 342,400 |
| 2016/03/23 | 4,085 | 4,140 | 4,080 | 4,120 | 252,200 |
| 2016/03/22 | 4,085 | 4,125 | 4,030 | 4,070 | 422,500 |
| 2016/03/18 | 4,100 | 4,110 | 4,035 | 4,055 | 449,700 |
| 2016/03/17 | 4,225 | 4,250 | 4,115 | 4,135 | 314,900 |
| 2016/03/16 | 4,165 | 4,250 | 4,165 | 4,210 | 210,200 |
| 2016/03/15 | 4,200 | 4,250 | 4,170 | 4,200 | 333,100 |
| 2016/03/14 | 4,275 | 4,310 | 4,240 | 4,270 | 211,200 |
| 2016/03/11 | 4,185 | 4,285 | 4,160 | 4,245 | 414,800 |
| 2016/03/10 | 4,195 | 4,290 | 4,185 | 4,255 | 410,300 |
| 2016/03/09 | 4,150 | 4,200 | 4,120 | 4,140 | 372,400 |
| 2016/03/08 | 4,170 | 4,215 | 4,085 | 4,180 | 529,200 |
| 2016/03/07 | 4,320 | 4,320 | 4,220 | 4,240 | 403,500 |
| 2016/03/04 | 4,250 | 4,350 | 4,230 | 4,350 | 414,100 |
| 2016/03/03 | 4,240 | 4,315 | 4,235 | 4,295 | 551,900 |
| 2016/03/02 | 4,180 | 4,225 | 4,130 | 4,195 | 590,900 |
| 2016/03/01 | 4,050 | 4,135 | 4,040 | 4,120 | 305,100 |
| 2016/02/29 | 4,150 | 4,190 | 4,045 | 4,045 | 392,300 |
| 2016/02/26 | 4,180 | 4,205 | 4,135 | 4,150 | 479,100 |
| 2016/02/25 | 4,125 | 4,175 | 4,105 | 4,150 | 275,600 |
| 2016/02/24 | 4,075 | 4,150 | 4,070 | 4,100 | 331,600 |
| 2016/02/23 | 4,175 | 4,220 | 4,105 | 4,145 | 487,200 |
| 2016/02/22 | 4,100 | 4,195 | 4,085 | 4,165 | 296,200 |
| 2016/02/19 | 4,125 | 4,170 | 4,050 | 4,115 | 303,300 |
| 2016/02/18 | 4,150 | 4,155 | 4,090 | 4,115 | 432,900 |
| 2016/02/17 | 4,060 | 4,135 | 4,005 | 4,065 | 435,200 |
| 2016/02/16 | 4,250 | 4,255 | 4,060 | 4,070 | 574,800 |
| 2016/02/15 | 4,070 | 4,345 | 3,985 | 4,315 | 978,100 |
| 2016/02/12 | 4,000 | 4,015 | 3,865 | 3,930 | 650,600 |
| 2016/02/10 | 4,140 | 4,180 | 4,010 | 4,090 | 681,900 |
| 2016/02/09 | 4,140 | 4,170 | 4,065 | 4,130 | 434,300 |
| 2016/02/08 | 4,115 | 4,290 | 4,105 | 4,260 | 538,600 |
| 2016/02/05 | 4,140 | 4,190 | 4,080 | 4,180 | 382,000 |
| 2016/02/04 | 4,275 | 4,295 | 4,195 | 4,210 | 323,200 |
| 2016/02/03 | 4,270 | 4,295 | 4,220 | 4,295 | 416,900 |
| 2016/02/02 | 4,105 | 4,345 | 4,105 | 4,335 | 673,500 |
| 2016/02/01 | 4,135 | 4,165 | 4,095 | 4,140 | 438,500 |
| 2016/01/29 | 4,005 | 4,160 | 3,960 | 4,135 | 431,200 |
| 2016/01/28 | 3,920 | 4,000 | 3,920 | 3,955 | 246,900 |
| 2016/01/27 | 3,940 | 3,965 | 3,900 | 3,955 | 241,700 |
| 2016/01/26 | 3,895 | 3,940 | 3,860 | 3,870 | 307,300 |
| 2016/01/25 | 3,880 | 3,955 | 3,840 | 3,935 | 509,900 |
| 2016/01/22 | 3,795 | 3,835 | 3,705 | 3,810 | 590,800 |
| 2016/01/21 | 3,850 | 3,885 | 3,730 | 3,730 | 341,000 |
| 2016/01/20 | 3,900 | 3,980 | 3,835 | 3,845 | 351,200 |
| 2016/01/19 | 3,985 | 3,995 | 3,890 | 3,915 | 352,000 |
| 2016/01/18 | 3,915 | 3,995 | 3,905 | 3,985 | 338,600 |
| 2016/01/15 | 3,990 | 4,055 | 3,950 | 3,975 | 395,200 |
| 2016/01/14 | 3,945 | 3,960 | 3,860 | 3,905 | 569,500 |
| 2016/01/13 | 3,995 | 4,025 | 3,965 | 4,015 | 286,900 |
| 2016/01/12 | 3,975 | 4,035 | 3,925 | 3,925 | 401,900 |
| 2016/01/08 | 4,025 | 4,120 | 4,010 | 4,045 | 315,700 |
| 2016/01/07 | 4,210 | 4,210 | 4,065 | 4,070 | 399,300 |
| 2016/01/06 | 4,085 | 4,120 | 4,050 | 4,085 | 314,900 |
| 2016/01/05 | 4,100 | 4,110 | 4,035 | 4,080 | 491,700 |
| 2016/01/04 | 4,160 | 4,195 | 4,080 | 4,090 | 416,600 |