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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,840 | 4,850 | 4,810 | 4,815 | 167,400 |
| 2017/12/28 | 4,850 | 4,855 | 4,820 | 4,840 | 202,500 |
| 2017/12/27 | 4,855 | 4,895 | 4,835 | 4,860 | 196,300 |
| 2017/12/26 | 4,905 | 4,935 | 4,885 | 4,890 | 106,700 |
| 2017/12/25 | 4,865 | 4,915 | 4,855 | 4,895 | 97,100 |
| 2017/12/22 | 4,885 | 4,885 | 4,845 | 4,865 | 238,400 |
| 2017/12/21 | 4,865 | 4,895 | 4,840 | 4,895 | 181,100 |
| 2017/12/20 | 4,880 | 4,880 | 4,820 | 4,865 | 174,400 |
| 2017/12/19 | 4,890 | 4,910 | 4,850 | 4,880 | 152,700 |
| 2017/12/18 | 4,880 | 4,895 | 4,840 | 4,880 | 220,600 |
| 2017/12/15 | 4,875 | 4,900 | 4,850 | 4,865 | 395,900 |
| 2017/12/14 | 4,910 | 4,930 | 4,860 | 4,885 | 236,700 |
| 2017/12/13 | 4,840 | 4,885 | 4,815 | 4,875 | 269,200 |
| 2017/12/12 | 4,865 | 4,870 | 4,825 | 4,830 | 182,200 |
| 2017/12/11 | 4,800 | 4,845 | 4,770 | 4,845 | 181,400 |
| 2017/12/08 | 4,745 | 4,810 | 4,745 | 4,790 | 458,000 |
| 2017/12/07 | 4,745 | 4,820 | 4,735 | 4,815 | 278,300 |
| 2017/12/06 | 4,755 | 4,800 | 4,720 | 4,750 | 256,500 |
| 2017/12/05 | 4,720 | 4,775 | 4,715 | 4,775 | 296,800 |
| 2017/12/04 | 4,765 | 4,770 | 4,680 | 4,695 | 376,700 |
| 2017/12/01 | 4,800 | 4,805 | 4,740 | 4,765 | 253,700 |
| 2017/11/30 | 4,740 | 4,785 | 4,705 | 4,780 | 550,100 |
| 2017/11/29 | 4,710 | 4,710 | 4,660 | 4,695 | 436,000 |
| 2017/11/28 | 4,750 | 4,785 | 4,630 | 4,690 | 568,100 |
| 2017/11/27 | 4,550 | 4,560 | 4,515 | 4,540 | 230,500 |
| 2017/11/24 | 4,520 | 4,545 | 4,495 | 4,540 | 201,300 |
| 2017/11/22 | 4,555 | 4,555 | 4,505 | 4,530 | 242,400 |
| 2017/11/21 | 4,535 | 4,570 | 4,510 | 4,565 | 304,400 |
| 2017/11/20 | 4,520 | 4,550 | 4,490 | 4,545 | 150,000 |
| 2017/11/17 | 4,580 | 4,590 | 4,515 | 4,550 | 340,800 |
| 2017/11/16 | 4,450 | 4,555 | 4,435 | 4,545 | 323,100 |
| 2017/11/15 | 4,540 | 4,565 | 4,465 | 4,475 | 325,600 |
| 2017/11/14 | 4,575 | 4,580 | 4,535 | 4,545 | 245,400 |
| 2017/11/13 | 4,585 | 4,630 | 4,585 | 4,590 | 227,100 |
| 2017/11/10 | 4,545 | 4,615 | 4,545 | 4,600 | 251,900 |
| 2017/11/09 | 4,650 | 4,665 | 4,570 | 4,605 | 401,800 |
| 2017/11/08 | 4,680 | 4,690 | 4,620 | 4,625 | 343,200 |
| 2017/11/07 | 4,640 | 4,690 | 4,600 | 4,685 | 365,100 |
| 2017/11/06 | 4,665 | 4,710 | 4,640 | 4,695 | 244,000 |
| 2017/11/02 | 4,685 | 4,700 | 4,610 | 4,660 | 418,700 |
| 2017/11/01 | 4,530 | 4,660 | 4,495 | 4,630 | 850,400 |
| 2017/10/31 | 4,385 | 4,405 | 4,210 | 4,355 | 538,600 |
| 2017/10/30 | 4,410 | 4,430 | 4,385 | 4,410 | 418,500 |
| 2017/10/27 | 4,390 | 4,415 | 4,365 | 4,400 | 201,800 |
| 2017/10/26 | 4,385 | 4,395 | 4,360 | 4,370 | 282,000 |
| 2017/10/25 | 4,445 | 4,445 | 4,380 | 4,385 | 575,600 |
| 2017/10/24 | 4,440 | 4,500 | 4,440 | 4,500 | 395,400 |
| 2017/10/23 | 4,415 | 4,440 | 4,385 | 4,430 | 269,000 |
| 2017/10/20 | 4,335 | 4,400 | 4,320 | 4,385 | 270,200 |
| 2017/10/19 | 4,375 | 4,385 | 4,350 | 4,365 | 225,000 |
| 2017/10/18 | 4,355 | 4,395 | 4,355 | 4,370 | 226,300 |
| 2017/10/17 | 4,395 | 4,395 | 4,340 | 4,370 | 267,900 |
| 2017/10/16 | 4,310 | 4,365 | 4,300 | 4,355 | 239,600 |
| 2017/10/13 | 4,260 | 4,305 | 4,250 | 4,290 | 329,700 |
| 2017/10/12 | 4,300 | 4,320 | 4,275 | 4,290 | 257,600 |
| 2017/10/11 | 4,280 | 4,315 | 4,270 | 4,290 | 254,900 |
| 2017/10/10 | 4,250 | 4,275 | 4,225 | 4,260 | 310,200 |
| 2017/10/06 | 4,240 | 4,240 | 4,205 | 4,240 | 349,300 |
| 2017/10/05 | 4,210 | 4,235 | 4,185 | 4,215 | 251,300 |
| 2017/10/04 | 4,145 | 4,225 | 4,145 | 4,215 | 382,800 |
| 2017/10/03 | 4,165 | 4,165 | 4,105 | 4,145 | 268,300 |
| 2017/10/02 | 4,170 | 4,185 | 4,135 | 4,160 | 237,300 |
| 2017/09/29 | 4,150 | 4,160 | 4,125 | 4,135 | 380,200 |
| 2017/09/28 | 4,170 | 4,185 | 4,125 | 4,180 | 311,900 |
| 2017/09/27 | 4,145 | 4,180 | 4,125 | 4,175 | 415,300 |
| 2017/09/26 | 4,140 | 4,175 | 4,140 | 4,175 | 339,100 |
| 2017/09/25 | 4,125 | 4,130 | 4,100 | 4,130 | 221,400 |
| 2017/09/22 | 4,150 | 4,165 | 4,120 | 4,135 | 139,400 |
| 2017/09/21 | 4,135 | 4,165 | 4,130 | 4,145 | 300,700 |
| 2017/09/20 | 4,135 | 4,140 | 4,095 | 4,120 | 369,700 |
| 2017/09/19 | 4,190 | 4,195 | 4,145 | 4,160 | 360,300 |
| 2017/09/15 | 4,170 | 4,190 | 4,150 | 4,165 | 414,300 |
| 2017/09/14 | 4,160 | 4,195 | 4,150 | 4,185 | 286,000 |
| 2017/09/13 | 4,200 | 4,215 | 4,165 | 4,175 | 332,200 |
| 2017/09/12 | 4,180 | 4,190 | 4,150 | 4,165 | 220,000 |
| 2017/09/11 | 4,130 | 4,170 | 4,130 | 4,160 | 359,200 |
| 2017/09/08 | 4,070 | 4,080 | 4,025 | 4,080 | 400,000 |
| 2017/09/07 | 4,060 | 4,100 | 4,045 | 4,070 | 292,600 |
| 2017/09/06 | 4,060 | 4,060 | 4,020 | 4,040 | 392,400 |
| 2017/09/05 | 4,105 | 4,105 | 4,060 | 4,075 | 303,000 |
| 2017/09/04 | 4,075 | 4,085 | 4,045 | 4,060 | 202,300 |
| 2017/09/01 | 4,090 | 4,090 | 4,060 | 4,085 | 187,400 |
| 2017/08/31 | 4,090 | 4,110 | 4,055 | 4,065 | 431,700 |
| 2017/08/30 | 4,055 | 4,095 | 4,040 | 4,080 | 247,900 |
| 2017/08/29 | 4,020 | 4,050 | 4,010 | 4,035 | 165,900 |
| 2017/08/28 | 4,025 | 4,055 | 3,995 | 4,050 | 231,700 |
| 2017/08/25 | 4,030 | 4,055 | 4,015 | 4,045 | 243,400 |
| 2017/08/24 | 4,005 | 4,050 | 3,990 | 4,040 | 297,200 |
| 2017/08/23 | 4,000 | 4,030 | 3,995 | 4,015 | 341,200 |
| 2017/08/22 | 4,025 | 4,025 | 3,965 | 3,975 | 318,700 |
| 2017/08/21 | 4,000 | 4,025 | 3,980 | 4,020 | 289,300 |
| 2017/08/18 | 3,975 | 3,995 | 3,950 | 3,980 | 224,600 |
| 2017/08/17 | 4,000 | 4,010 | 3,975 | 3,995 | 210,300 |
| 2017/08/16 | 4,005 | 4,020 | 3,985 | 4,000 | 290,700 |
| 2017/08/15 | 3,960 | 4,000 | 3,950 | 3,985 | 299,500 |
| 2017/08/14 | 3,985 | 3,990 | 3,930 | 3,940 | 334,700 |
| 2017/08/10 | 3,975 | 3,995 | 3,965 | 3,985 | 227,200 |
| 2017/08/09 | 3,990 | 4,015 | 3,960 | 3,985 | 344,400 |
| 2017/08/08 | 3,995 | 4,015 | 3,980 | 4,000 | 243,000 |
| 2017/08/07 | 4,010 | 4,015 | 3,995 | 4,005 | 187,900 |
| 2017/08/04 | 4,020 | 4,020 | 4,000 | 4,005 | 248,400 |
| 2017/08/03 | 4,015 | 4,035 | 4,000 | 4,005 | 298,700 |
| 2017/08/02 | 4,040 | 4,045 | 4,000 | 4,000 | 398,100 |
| 2017/08/01 | 4,000 | 4,040 | 3,980 | 4,020 | 363,000 |
| 2017/07/31 | 4,170 | 4,185 | 4,000 | 4,010 | 725,500 |
| 2017/07/28 | 4,120 | 4,175 | 4,110 | 4,170 | 346,900 |
| 2017/07/27 | 4,105 | 4,170 | 4,100 | 4,135 | 237,500 |
| 2017/07/26 | 4,170 | 4,170 | 4,115 | 4,130 | 196,600 |
| 2017/07/25 | 4,150 | 4,170 | 4,140 | 4,140 | 168,400 |
| 2017/07/24 | 4,120 | 4,160 | 4,115 | 4,160 | 201,500 |
| 2017/07/21 | 4,160 | 4,180 | 4,140 | 4,145 | 225,700 |
| 2017/07/20 | 4,190 | 4,215 | 4,185 | 4,190 | 305,700 |
| 2017/07/19 | 4,200 | 4,235 | 4,185 | 4,190 | 294,600 |
| 2017/07/18 | 4,220 | 4,230 | 4,165 | 4,195 | 309,700 |
| 2017/07/14 | 4,225 | 4,265 | 4,225 | 4,250 | 263,800 |
| 2017/07/13 | 4,235 | 4,245 | 4,210 | 4,220 | 247,200 |
| 2017/07/12 | 4,245 | 4,245 | 4,200 | 4,205 | 208,200 |
| 2017/07/11 | 4,180 | 4,230 | 4,180 | 4,215 | 194,100 |
| 2017/07/10 | 4,230 | 4,245 | 4,195 | 4,195 | 331,600 |
| 2017/07/07 | 4,180 | 4,235 | 4,170 | 4,190 | 348,400 |
| 2017/07/06 | 4,215 | 4,280 | 4,215 | 4,230 | 496,300 |
| 2017/07/05 | 4,165 | 4,195 | 4,140 | 4,185 | 383,700 |
| 2017/07/04 | 4,240 | 4,255 | 4,210 | 4,220 | 226,500 |
| 2017/07/03 | 4,290 | 4,305 | 4,220 | 4,230 | 455,600 |
| 2017/06/30 | 4,320 | 4,320 | 4,280 | 4,305 | 220,200 |
| 2017/06/29 | 4,355 | 4,365 | 4,325 | 4,360 | 157,800 |
| 2017/06/28 | 4,345 | 4,380 | 4,335 | 4,345 | 174,100 |
| 2017/06/27 | 4,375 | 4,390 | 4,345 | 4,375 | 191,600 |
| 2017/06/26 | 4,385 | 4,410 | 4,375 | 4,375 | 151,000 |
| 2017/06/23 | 4,430 | 4,430 | 4,360 | 4,375 | 224,300 |
| 2017/06/22 | 4,460 | 4,465 | 4,435 | 4,435 | 143,200 |
| 2017/06/21 | 4,440 | 4,470 | 4,435 | 4,450 | 322,000 |
| 2017/06/20 | 4,405 | 4,435 | 4,385 | 4,425 | 232,100 |
| 2017/06/19 | 4,375 | 4,405 | 4,365 | 4,380 | 231,500 |
| 2017/06/16 | 4,400 | 4,400 | 4,355 | 4,375 | 365,900 |
| 2017/06/15 | 4,315 | 4,390 | 4,300 | 4,375 | 354,400 |
| 2017/06/14 | 4,295 | 4,365 | 4,285 | 4,350 | 354,200 |
| 2017/06/13 | 4,325 | 4,340 | 4,295 | 4,305 | 321,800 |
| 2017/06/12 | 4,275 | 4,330 | 4,265 | 4,310 | 270,400 |
| 2017/06/09 | 4,285 | 4,310 | 4,270 | 4,270 | 383,600 |
| 2017/06/08 | 4,335 | 4,350 | 4,290 | 4,295 | 266,400 |
| 2017/06/07 | 4,360 | 4,365 | 4,310 | 4,345 | 343,700 |
| 2017/06/06 | 4,420 | 4,420 | 4,350 | 4,375 | 347,200 |
| 2017/06/05 | 4,375 | 4,445 | 4,355 | 4,430 | 247,300 |
| 2017/06/02 | 4,390 | 4,400 | 4,345 | 4,390 | 364,500 |
| 2017/06/01 | 4,310 | 4,380 | 4,295 | 4,375 | 285,100 |
| 2017/05/31 | 4,320 | 4,350 | 4,290 | 4,315 | 407,700 |
| 2017/05/30 | 4,320 | 4,340 | 4,300 | 4,315 | 245,600 |
| 2017/05/29 | 4,305 | 4,330 | 4,280 | 4,315 | 191,100 |
| 2017/05/26 | 4,300 | 4,310 | 4,280 | 4,285 | 183,300 |
| 2017/05/25 | 4,310 | 4,340 | 4,310 | 4,315 | 171,800 |
| 2017/05/24 | 4,355 | 4,360 | 4,305 | 4,310 | 272,000 |
| 2017/05/23 | 4,320 | 4,365 | 4,305 | 4,340 | 184,000 |
| 2017/05/22 | 4,325 | 4,350 | 4,315 | 4,335 | 245,000 |
| 2017/05/19 | 4,325 | 4,345 | 4,295 | 4,330 | 250,800 |
| 2017/05/18 | 4,320 | 4,370 | 4,320 | 4,335 | 269,100 |
| 2017/05/17 | 4,330 | 4,380 | 4,325 | 4,345 | 409,300 |
| 2017/05/16 | 4,400 | 4,410 | 4,380 | 4,385 | 251,300 |
| 2017/05/15 | 4,310 | 4,395 | 4,290 | 4,390 | 374,700 |
| 2017/05/12 | 4,315 | 4,345 | 4,300 | 4,325 | 341,300 |
| 2017/05/11 | 4,325 | 4,345 | 4,275 | 4,305 | 287,300 |
| 2017/05/10 | 4,305 | 4,320 | 4,270 | 4,310 | 380,000 |
| 2017/05/09 | 4,300 | 4,325 | 4,290 | 4,310 | 374,100 |
| 2017/05/08 | 4,230 | 4,310 | 4,225 | 4,295 | 445,300 |
| 2017/05/02 | 4,215 | 4,245 | 4,205 | 4,220 | 303,500 |
| 2017/05/01 | 4,205 | 4,215 | 4,165 | 4,185 | 173,200 |
| 2017/04/28 | 4,185 | 4,205 | 4,180 | 4,180 | 258,000 |
| 2017/04/27 | 4,175 | 4,210 | 4,160 | 4,175 | 504,000 |
| 2017/04/26 | 4,245 | 4,265 | 4,215 | 4,245 | 288,500 |
| 2017/04/25 | 4,190 | 4,250 | 4,180 | 4,235 | 306,100 |
| 2017/04/24 | 4,180 | 4,200 | 4,155 | 4,190 | 232,700 |
| 2017/04/21 | 4,145 | 4,150 | 4,110 | 4,145 | 269,500 |
| 2017/04/20 | 4,175 | 4,175 | 4,105 | 4,125 | 348,900 |
| 2017/04/19 | 4,200 | 4,215 | 4,155 | 4,185 | 420,100 |
| 2017/04/18 | 4,230 | 4,235 | 4,180 | 4,210 | 235,200 |
| 2017/04/17 | 4,140 | 4,235 | 4,135 | 4,225 | 302,300 |
| 2017/04/14 | 4,175 | 4,180 | 4,115 | 4,145 | 329,000 |
| 2017/04/13 | 4,150 | 4,175 | 4,130 | 4,155 | 400,800 |
| 2017/04/12 | 4,110 | 4,170 | 4,105 | 4,160 | 279,600 |
| 2017/04/11 | 4,155 | 4,180 | 4,140 | 4,165 | 259,900 |
| 2017/04/10 | 4,210 | 4,235 | 4,140 | 4,155 | 313,200 |
| 2017/04/07 | 4,160 | 4,205 | 4,145 | 4,175 | 386,300 |
| 2017/04/06 | 4,205 | 4,235 | 4,145 | 4,155 | 305,500 |
| 2017/04/05 | 4,235 | 4,260 | 4,205 | 4,220 | 257,600 |
| 2017/04/04 | 4,205 | 4,240 | 4,185 | 4,210 | 420,200 |
| 2017/04/03 | 4,170 | 4,245 | 4,160 | 4,240 | 385,400 |
| 2017/03/31 | 4,255 | 4,265 | 4,145 | 4,145 | 502,100 |
| 2017/03/30 | 4,315 | 4,315 | 4,215 | 4,230 | 330,700 |
| 2017/03/29 | 4,310 | 4,375 | 4,255 | 4,340 | 713,500 |
| 2017/03/28 | 4,325 | 4,335 | 4,240 | 4,310 | 636,700 |
| 2017/03/27 | 4,320 | 4,345 | 4,285 | 4,315 | 355,300 |
| 2017/03/24 | 4,360 | 4,380 | 4,340 | 4,365 | 351,500 |
| 2017/03/23 | 4,290 | 4,360 | 4,290 | 4,360 | 338,400 |
| 2017/03/22 | 4,305 | 4,340 | 4,295 | 4,300 | 332,500 |
| 2017/03/21 | 4,315 | 4,365 | 4,310 | 4,345 | 364,400 |
| 2017/03/17 | 4,310 | 4,345 | 4,270 | 4,345 | 448,100 |
| 2017/03/16 | 4,375 | 4,375 | 4,315 | 4,345 | 385,800 |
| 2017/03/15 | 4,365 | 4,405 | 4,355 | 4,395 | 274,400 |
| 2017/03/14 | 4,345 | 4,375 | 4,325 | 4,365 | 383,400 |
| 2017/03/13 | 4,295 | 4,345 | 4,270 | 4,320 | 452,700 |
| 2017/03/10 | 4,240 | 4,275 | 4,225 | 4,275 | 580,000 |
| 2017/03/09 | 4,230 | 4,230 | 4,165 | 4,180 | 225,100 |
| 2017/03/08 | 4,190 | 4,205 | 4,160 | 4,180 | 291,900 |
| 2017/03/07 | 4,180 | 4,220 | 4,180 | 4,210 | 389,500 |
| 2017/03/06 | 4,170 | 4,175 | 4,150 | 4,160 | 183,900 |
| 2017/03/03 | 4,180 | 4,205 | 4,140 | 4,165 | 356,800 |
| 2017/03/02 | 4,175 | 4,175 | 4,130 | 4,170 | 324,000 |
| 2017/03/01 | 4,135 | 4,160 | 4,120 | 4,145 | 374,900 |
| 2017/02/28 | 4,115 | 4,150 | 4,100 | 4,120 | 536,400 |
| 2017/02/27 | 4,065 | 4,120 | 4,055 | 4,105 | 390,700 |
| 2017/02/24 | 4,055 | 4,140 | 4,050 | 4,095 | 459,000 |
| 2017/02/23 | 4,030 | 4,075 | 4,025 | 4,055 | 507,000 |
| 2017/02/22 | 3,990 | 4,015 | 3,975 | 4,015 | 462,500 |
| 2017/02/21 | 3,980 | 4,005 | 3,975 | 3,985 | 354,200 |
| 2017/02/20 | 3,960 | 3,985 | 3,930 | 3,980 | 298,600 |
| 2017/02/17 | 3,925 | 3,955 | 3,900 | 3,950 | 374,800 |
| 2017/02/16 | 3,955 | 3,965 | 3,920 | 3,940 | 262,200 |
| 2017/02/15 | 3,950 | 3,975 | 3,940 | 3,955 | 311,800 |
| 2017/02/14 | 3,975 | 3,980 | 3,915 | 3,915 | 351,600 |
| 2017/02/13 | 3,965 | 3,995 | 3,955 | 3,975 | 361,500 |
| 2017/02/10 | 3,945 | 3,960 | 3,915 | 3,940 | 304,300 |
| 2017/02/09 | 3,915 | 3,930 | 3,880 | 3,905 | 460,300 |
| 2017/02/08 | 3,965 | 3,970 | 3,900 | 3,920 | 380,800 |
| 2017/02/07 | 3,975 | 3,990 | 3,940 | 3,960 | 340,000 |
| 2017/02/06 | 4,020 | 4,030 | 3,980 | 4,000 | 304,700 |
| 2017/02/03 | 3,975 | 4,030 | 3,970 | 3,990 | 355,600 |
| 2017/02/02 | 3,980 | 3,995 | 3,965 | 3,970 | 553,500 |
| 2017/02/01 | 4,115 | 4,145 | 4,020 | 4,045 | 515,800 |
| 2017/01/31 | 3,975 | 4,100 | 3,975 | 4,030 | 883,100 |
| 2017/01/30 | 3,970 | 4,000 | 3,945 | 4,000 | 351,300 |
| 2017/01/27 | 3,980 | 4,030 | 3,960 | 3,975 | 511,600 |
| 2017/01/26 | 4,005 | 4,030 | 3,980 | 4,020 | 292,000 |
| 2017/01/25 | 4,005 | 4,030 | 3,970 | 3,985 | 284,400 |
| 2017/01/24 | 3,955 | 4,010 | 3,955 | 3,975 | 305,900 |
| 2017/01/23 | 4,055 | 4,060 | 3,955 | 3,955 | 434,900 |
| 2017/01/20 | 4,050 | 4,085 | 4,030 | 4,055 | 330,800 |
| 2017/01/19 | 3,995 | 4,055 | 3,995 | 4,030 | 261,300 |
| 2017/01/18 | 4,000 | 4,030 | 3,970 | 3,995 | 232,400 |
| 2017/01/17 | 4,050 | 4,050 | 3,985 | 3,985 | 365,100 |
| 2017/01/16 | 4,090 | 4,100 | 4,055 | 4,070 | 301,000 |
| 2017/01/13 | 4,050 | 4,120 | 4,050 | 4,095 | 349,500 |
| 2017/01/12 | 4,140 | 4,140 | 4,030 | 4,050 | 434,600 |
| 2017/01/11 | 4,160 | 4,165 | 4,120 | 4,130 | 314,900 |
| 2017/01/10 | 4,185 | 4,205 | 4,140 | 4,155 | 427,700 |
| 2017/01/06 | 4,130 | 4,190 | 4,125 | 4,180 | 322,800 |
| 2017/01/05 | 4,150 | 4,160 | 4,130 | 4,140 | 561,400 |
| 2017/01/04 | 4,215 | 4,225 | 4,180 | 4,210 | 533,600 |