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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,830 | 3,865 | 3,810 | 3,835 | 318,000 |
| 2018/12/27 | 3,740 | 3,845 | 3,740 | 3,835 | 293,500 |
| 2018/12/26 | 3,645 | 3,725 | 3,625 | 3,655 | 291,000 |
| 2018/12/25 | 3,780 | 3,780 | 3,620 | 3,660 | 324,900 |
| 2018/12/21 | 3,925 | 3,935 | 3,805 | 3,810 | 560,700 |
| 2018/12/20 | 3,985 | 4,020 | 3,910 | 3,935 | 318,000 |
| 2018/12/19 | 4,020 | 4,030 | 3,970 | 3,990 | 272,900 |
| 2018/12/18 | 4,040 | 4,050 | 3,985 | 4,005 | 407,200 |
| 2018/12/17 | 4,075 | 4,090 | 4,035 | 4,065 | 329,000 |
| 2018/12/14 | 4,060 | 4,100 | 4,040 | 4,055 | 420,600 |
| 2018/12/13 | 4,080 | 4,095 | 4,040 | 4,060 | 359,300 |
| 2018/12/12 | 4,075 | 4,100 | 4,060 | 4,080 | 397,600 |
| 2018/12/11 | 4,015 | 4,050 | 3,935 | 3,960 | 362,700 |
| 2018/12/10 | 4,040 | 4,040 | 3,980 | 4,010 | 308,500 |
| 2018/12/07 | 4,045 | 4,080 | 3,955 | 4,065 | 487,800 |
| 2018/12/06 | 4,015 | 4,050 | 3,955 | 3,995 | 424,100 |
| 2018/12/05 | 3,965 | 4,050 | 3,950 | 4,045 | 426,500 |
| 2018/12/04 | 3,970 | 4,055 | 3,955 | 4,015 | 546,800 |
| 2018/12/03 | 3,950 | 3,970 | 3,910 | 3,955 | 415,000 |
| 2018/11/30 | 3,850 | 3,900 | 3,845 | 3,890 | 527,600 |
| 2018/11/29 | 3,865 | 3,880 | 3,810 | 3,815 | 299,500 |
| 2018/11/28 | 3,895 | 3,900 | 3,820 | 3,820 | 360,900 |
| 2018/11/27 | 3,895 | 3,920 | 3,865 | 3,885 | 396,600 |
| 2018/11/26 | 3,920 | 3,935 | 3,870 | 3,930 | 318,700 |
| 2018/11/22 | 3,825 | 3,905 | 3,800 | 3,905 | 268,700 |
| 2018/11/21 | 3,805 | 3,835 | 3,795 | 3,815 | 326,800 |
| 2018/11/20 | 3,770 | 3,810 | 3,750 | 3,805 | 292,700 |
| 2018/11/19 | 3,805 | 3,830 | 3,780 | 3,785 | 206,100 |
| 2018/11/16 | 3,810 | 3,820 | 3,780 | 3,805 | 323,900 |
| 2018/11/15 | 3,795 | 3,825 | 3,765 | 3,820 | 234,600 |
| 2018/11/14 | 3,870 | 3,880 | 3,785 | 3,800 | 380,400 |
| 2018/11/13 | 3,885 | 3,890 | 3,845 | 3,880 | 279,800 |
| 2018/11/12 | 3,945 | 3,995 | 3,935 | 3,945 | 236,100 |
| 2018/11/09 | 3,970 | 4,010 | 3,945 | 3,955 | 277,300 |
| 2018/11/08 | 3,945 | 3,980 | 3,930 | 3,965 | 359,100 |
| 2018/11/07 | 3,915 | 3,940 | 3,875 | 3,905 | 466,100 |
| 2018/11/06 | 3,885 | 3,935 | 3,870 | 3,920 | 266,000 |
| 2018/11/05 | 3,860 | 3,895 | 3,830 | 3,840 | 304,700 |
| 2018/11/02 | 3,870 | 3,925 | 3,850 | 3,895 | 577,200 |
| 2018/11/01 | 3,890 | 4,030 | 3,870 | 3,910 | 764,600 |
| 2018/10/31 | 4,010 | 4,070 | 3,780 | 3,890 | 989,800 |
| 2018/10/30 | 4,050 | 4,105 | 4,020 | 4,105 | 904,300 |
| 2018/10/29 | 4,080 | 4,115 | 4,040 | 4,055 | 311,800 |
| 2018/10/26 | 4,075 | 4,100 | 4,040 | 4,075 | 444,400 |
| 2018/10/25 | 4,110 | 4,130 | 4,080 | 4,090 | 365,800 |
| 2018/10/24 | 4,185 | 4,190 | 4,120 | 4,160 | 380,900 |
| 2018/10/23 | 4,180 | 4,180 | 4,110 | 4,125 | 314,100 |
| 2018/10/22 | 4,200 | 4,245 | 4,195 | 4,225 | 283,600 |
| 2018/10/19 | 4,170 | 4,175 | 4,115 | 4,170 | 355,100 |
| 2018/10/18 | 4,175 | 4,225 | 4,170 | 4,205 | 215,600 |
| 2018/10/17 | 4,155 | 4,180 | 4,135 | 4,170 | 272,100 |
| 2018/10/16 | 4,140 | 4,155 | 4,085 | 4,135 | 354,700 |
| 2018/10/15 | 4,180 | 4,205 | 4,160 | 4,170 | 321,700 |
| 2018/10/12 | 4,250 | 4,280 | 4,200 | 4,230 | 413,400 |
| 2018/10/11 | 4,290 | 4,310 | 4,255 | 4,280 | 358,900 |
| 2018/10/10 | 4,350 | 4,380 | 4,335 | 4,355 | 440,500 |
| 2018/10/09 | 4,370 | 4,385 | 4,345 | 4,375 | 343,100 |
| 2018/10/05 | 4,350 | 4,400 | 4,330 | 4,370 | 270,400 |
| 2018/10/04 | 4,390 | 4,390 | 4,355 | 4,370 | 262,600 |
| 2018/10/03 | 4,435 | 4,440 | 4,360 | 4,380 | 403,400 |
| 2018/10/02 | 4,390 | 4,425 | 4,360 | 4,390 | 385,700 |
| 2018/10/01 | 4,375 | 4,400 | 4,340 | 4,380 | 287,300 |
| 2018/09/28 | 4,415 | 4,450 | 4,380 | 4,405 | 450,600 |
| 2018/09/27 | 4,425 | 4,460 | 4,395 | 4,415 | 351,800 |
| 2018/09/26 | 4,445 | 4,465 | 4,350 | 4,450 | 489,300 |
| 2018/09/25 | 4,405 | 4,470 | 4,380 | 4,460 | 500,200 |
| 2018/09/21 | 4,450 | 4,475 | 4,405 | 4,475 | 348,600 |
| 2018/09/20 | 4,450 | 4,450 | 4,390 | 4,420 | 303,400 |
| 2018/09/19 | 4,450 | 4,450 | 4,360 | 4,405 | 376,900 |
| 2018/09/18 | 4,310 | 4,470 | 4,300 | 4,455 | 560,000 |
| 2018/09/14 | 4,295 | 4,310 | 4,245 | 4,265 | 466,700 |
| 2018/09/13 | 4,205 | 4,270 | 4,195 | 4,230 | 294,900 |
| 2018/09/12 | 4,175 | 4,195 | 4,110 | 4,185 | 335,400 |
| 2018/09/11 | 4,125 | 4,185 | 4,120 | 4,180 | 294,400 |
| 2018/09/10 | 4,100 | 4,175 | 4,065 | 4,140 | 495,200 |
| 2018/09/07 | 4,045 | 4,125 | 4,040 | 4,120 | 275,800 |
| 2018/09/06 | 4,055 | 4,065 | 4,025 | 4,050 | 173,800 |
| 2018/09/05 | 4,050 | 4,090 | 4,020 | 4,055 | 290,900 |
| 2018/09/04 | 4,090 | 4,100 | 4,055 | 4,070 | 284,000 |
| 2018/09/03 | 4,095 | 4,100 | 4,055 | 4,080 | 180,800 |
| 2018/08/31 | 4,075 | 4,120 | 4,045 | 4,095 | 413,000 |
| 2018/08/30 | 4,060 | 4,140 | 4,055 | 4,100 | 410,900 |
| 2018/08/29 | 4,015 | 4,050 | 4,005 | 4,025 | 208,600 |
| 2018/08/28 | 4,025 | 4,050 | 4,015 | 4,030 | 184,600 |
| 2018/08/27 | 4,020 | 4,035 | 4,000 | 4,020 | 173,300 |
| 2018/08/24 | 4,035 | 4,045 | 3,985 | 4,015 | 208,100 |
| 2018/08/23 | 4,035 | 4,040 | 4,010 | 4,020 | 213,000 |
| 2018/08/22 | 3,990 | 4,030 | 3,965 | 4,030 | 213,900 |
| 2018/08/21 | 3,990 | 4,005 | 3,965 | 3,990 | 234,800 |
| 2018/08/20 | 3,990 | 4,010 | 3,950 | 3,970 | 160,900 |
| 2018/08/17 | 3,955 | 3,975 | 3,930 | 3,975 | 204,700 |
| 2018/08/16 | 3,935 | 3,970 | 3,885 | 3,930 | 349,400 |
| 2018/08/15 | 3,970 | 3,985 | 3,940 | 3,980 | 224,400 |
| 2018/08/14 | 3,935 | 3,975 | 3,910 | 3,975 | 165,900 |
| 2018/08/13 | 3,960 | 3,960 | 3,880 | 3,895 | 221,800 |
| 2018/08/10 | 3,985 | 4,015 | 3,960 | 3,970 | 230,800 |
| 2018/08/09 | 3,990 | 4,005 | 3,950 | 3,990 | 260,300 |
| 2018/08/08 | 4,025 | 4,085 | 3,995 | 4,015 | 326,800 |
| 2018/08/07 | 4,055 | 4,080 | 3,970 | 4,050 | 431,000 |
| 2018/08/06 | 4,125 | 4,165 | 4,100 | 4,105 | 242,700 |
| 2018/08/03 | 4,125 | 4,125 | 4,045 | 4,085 | 386,400 |
| 2018/08/02 | 4,060 | 4,210 | 4,055 | 4,145 | 567,400 |
| 2018/08/01 | 4,045 | 4,085 | 3,820 | 4,055 | 779,300 |
| 2018/07/31 | 3,880 | 4,125 | 3,820 | 4,040 | 888,500 |
| 2018/07/30 | 3,895 | 3,895 | 3,850 | 3,865 | 162,000 |
| 2018/07/27 | 3,855 | 3,895 | 3,835 | 3,895 | 251,000 |
| 2018/07/26 | 3,810 | 3,845 | 3,795 | 3,845 | 243,400 |
| 2018/07/25 | 3,830 | 3,835 | 3,790 | 3,795 | 251,500 |
| 2018/07/24 | 3,850 | 3,855 | 3,805 | 3,810 | 213,400 |
| 2018/07/23 | 3,830 | 3,890 | 3,830 | 3,850 | 163,700 |
| 2018/07/20 | 3,820 | 3,865 | 3,815 | 3,850 | 266,800 |
| 2018/07/19 | 3,890 | 3,890 | 3,840 | 3,845 | 215,400 |
| 2018/07/18 | 3,970 | 3,990 | 3,930 | 3,945 | 224,900 |
| 2018/07/17 | 3,885 | 3,965 | 3,860 | 3,945 | 227,200 |
| 2018/07/13 | 3,845 | 3,885 | 3,820 | 3,875 | 308,800 |
| 2018/07/12 | 3,870 | 3,925 | 3,850 | 3,875 | 315,900 |
| 2018/07/11 | 3,850 | 3,850 | 3,795 | 3,810 | 300,000 |
| 2018/07/10 | 3,885 | 3,905 | 3,855 | 3,855 | 297,200 |
| 2018/07/09 | 3,870 | 3,905 | 3,845 | 3,890 | 215,100 |
| 2018/07/06 | 3,920 | 3,935 | 3,855 | 3,855 | 274,000 |
| 2018/07/05 | 3,875 | 3,890 | 3,840 | 3,855 | 266,500 |
| 2018/07/04 | 3,795 | 3,875 | 3,790 | 3,865 | 306,700 |
| 2018/07/03 | 3,850 | 3,855 | 3,785 | 3,815 | 259,800 |
| 2018/07/02 | 3,935 | 3,935 | 3,825 | 3,830 | 279,400 |
| 2018/06/29 | 3,930 | 3,965 | 3,875 | 3,945 | 249,200 |
| 2018/06/28 | 3,980 | 3,990 | 3,900 | 3,930 | 302,800 |
| 2018/06/27 | 3,935 | 4,010 | 3,935 | 4,005 | 275,300 |
| 2018/06/26 | 3,890 | 3,935 | 3,870 | 3,930 | 244,400 |
| 2018/06/25 | 3,895 | 3,910 | 3,850 | 3,875 | 288,800 |
| 2018/06/22 | 3,855 | 3,895 | 3,830 | 3,885 | 369,500 |
| 2018/06/21 | 3,875 | 3,895 | 3,835 | 3,845 | 332,200 |
| 2018/06/20 | 3,860 | 3,915 | 3,850 | 3,895 | 387,400 |
| 2018/06/19 | 3,820 | 3,870 | 3,815 | 3,845 | 447,300 |
| 2018/06/18 | 3,855 | 3,860 | 3,810 | 3,825 | 674,300 |
| 2018/06/15 | 4,035 | 4,075 | 4,020 | 4,065 | 478,000 |
| 2018/06/14 | 4,015 | 4,030 | 4,000 | 4,005 | 210,500 |
| 2018/06/13 | 3,995 | 4,050 | 3,990 | 4,015 | 171,200 |
| 2018/06/12 | 3,985 | 4,005 | 3,965 | 3,995 | 258,600 |
| 2018/06/11 | 3,935 | 3,995 | 3,915 | 3,950 | 336,500 |
| 2018/06/08 | 3,870 | 3,930 | 3,870 | 3,895 | 374,600 |
| 2018/06/07 | 3,920 | 3,925 | 3,890 | 3,905 | 234,600 |
| 2018/06/06 | 3,870 | 3,930 | 3,870 | 3,920 | 351,600 |
| 2018/06/05 | 3,890 | 3,920 | 3,870 | 3,915 | 338,100 |
| 2018/06/04 | 3,840 | 3,910 | 3,835 | 3,890 | 417,700 |
| 2018/06/01 | 3,860 | 3,935 | 3,860 | 3,910 | 345,500 |
| 2018/05/31 | 3,895 | 3,905 | 3,850 | 3,885 | 599,700 |
| 2018/05/30 | 3,910 | 3,910 | 3,865 | 3,890 | 331,200 |
| 2018/05/29 | 3,885 | 3,920 | 3,870 | 3,910 | 280,400 |
| 2018/05/28 | 3,890 | 3,905 | 3,850 | 3,865 | 174,500 |
| 2018/05/25 | 3,900 | 3,910 | 3,870 | 3,890 | 226,500 |
| 2018/05/24 | 3,935 | 3,940 | 3,890 | 3,900 | 265,800 |
| 2018/05/23 | 3,920 | 3,955 | 3,915 | 3,935 | 266,900 |
| 2018/05/22 | 3,950 | 3,950 | 3,920 | 3,940 | 220,000 |
| 2018/05/21 | 3,935 | 3,940 | 3,920 | 3,925 | 187,000 |
| 2018/05/18 | 3,960 | 3,965 | 3,925 | 3,940 | 263,600 |
| 2018/05/17 | 3,975 | 3,985 | 3,960 | 3,970 | 230,500 |
| 2018/05/16 | 3,980 | 3,980 | 3,950 | 3,970 | 228,100 |
| 2018/05/15 | 3,960 | 4,000 | 3,950 | 3,990 | 320,900 |
| 2018/05/14 | 3,960 | 3,990 | 3,920 | 3,930 | 519,800 |
| 2018/05/11 | 4,255 | 4,290 | 3,960 | 4,020 | 751,600 |
| 2018/05/10 | 4,255 | 4,280 | 4,210 | 4,235 | 245,900 |
| 2018/05/09 | 4,310 | 4,320 | 4,230 | 4,240 | 313,300 |
| 2018/05/08 | 4,300 | 4,320 | 4,265 | 4,305 | 287,400 |
| 2018/05/07 | 4,310 | 4,320 | 4,265 | 4,280 | 241,500 |
| 2018/05/02 | 4,330 | 4,330 | 4,285 | 4,310 | 201,700 |
| 2018/05/01 | 4,315 | 4,340 | 4,290 | 4,330 | 200,200 |
| 2018/04/27 | 4,300 | 4,340 | 4,285 | 4,310 | 346,600 |
| 2018/04/26 | 4,235 | 4,280 | 4,215 | 4,275 | 213,100 |
| 2018/04/25 | 4,190 | 4,235 | 4,175 | 4,210 | 224,000 |
| 2018/04/24 | 4,220 | 4,230 | 4,175 | 4,190 | 263,600 |
| 2018/04/23 | 4,220 | 4,225 | 4,165 | 4,195 | 241,700 |
| 2018/04/20 | 4,235 | 4,260 | 4,215 | 4,230 | 232,000 |
| 2018/04/19 | 4,260 | 4,265 | 4,235 | 4,250 | 235,100 |
| 2018/04/18 | 4,190 | 4,270 | 4,190 | 4,260 | 162,100 |
| 2018/04/17 | 4,155 | 4,215 | 4,145 | 4,190 | 219,300 |
| 2018/04/16 | 4,090 | 4,190 | 4,085 | 4,180 | 172,000 |
| 2018/04/13 | 4,155 | 4,155 | 4,100 | 4,135 | 260,600 |
| 2018/04/12 | 4,085 | 4,145 | 4,085 | 4,130 | 270,600 |
| 2018/04/11 | 4,120 | 4,135 | 4,055 | 4,080 | 272,600 |
| 2018/04/10 | 4,130 | 4,195 | 4,100 | 4,125 | 699,500 |
| 2018/04/09 | 4,290 | 4,345 | 4,265 | 4,340 | 301,000 |
| 2018/04/06 | 4,265 | 4,290 | 4,240 | 4,260 | 213,300 |
| 2018/04/05 | 4,210 | 4,295 | 4,200 | 4,270 | 321,200 |
| 2018/04/04 | 4,140 | 4,185 | 4,125 | 4,175 | 246,000 |
| 2018/04/03 | 4,105 | 4,155 | 4,090 | 4,140 | 235,900 |
| 2018/04/02 | 4,125 | 4,165 | 4,120 | 4,130 | 152,300 |
| 2018/03/30 | 4,185 | 4,185 | 4,110 | 4,125 | 247,600 |
| 2018/03/29 | 4,145 | 4,190 | 4,135 | 4,180 | 261,500 |
| 2018/03/28 | 4,135 | 4,145 | 4,075 | 4,115 | 237,500 |
| 2018/03/27 | 4,090 | 4,185 | 4,075 | 4,180 | 357,000 |
| 2018/03/26 | 4,010 | 4,095 | 4,005 | 4,095 | 318,500 |
| 2018/03/23 | 4,075 | 4,125 | 4,030 | 4,035 | 476,600 |
| 2018/03/22 | 4,120 | 4,145 | 4,085 | 4,145 | 329,800 |
| 2018/03/20 | 4,100 | 4,125 | 4,055 | 4,120 | 238,300 |
| 2018/03/19 | 4,155 | 4,180 | 4,115 | 4,130 | 187,400 |
| 2018/03/16 | 4,170 | 4,175 | 4,130 | 4,145 | 408,100 |
| 2018/03/15 | 4,140 | 4,180 | 4,125 | 4,155 | 247,300 |
| 2018/03/14 | 4,205 | 4,205 | 4,160 | 4,180 | 294,200 |
| 2018/03/13 | 4,185 | 4,235 | 4,185 | 4,225 | 286,200 |
| 2018/03/12 | 4,195 | 4,205 | 4,165 | 4,195 | 309,300 |
| 2018/03/09 | 4,185 | 4,230 | 4,145 | 4,160 | 401,600 |
| 2018/03/08 | 4,200 | 4,205 | 4,140 | 4,150 | 260,000 |
| 2018/03/07 | 4,130 | 4,225 | 4,130 | 4,175 | 362,700 |
| 2018/03/06 | 4,195 | 4,195 | 4,140 | 4,160 | 449,800 |
| 2018/03/05 | 4,135 | 4,175 | 4,125 | 4,140 | 378,100 |
| 2018/03/02 | 4,085 | 4,155 | 4,085 | 4,135 | 539,300 |
| 2018/03/01 | 4,155 | 4,180 | 4,120 | 4,135 | 372,200 |
| 2018/02/28 | 4,205 | 4,245 | 4,190 | 4,190 | 526,900 |
| 2018/02/27 | 4,230 | 4,235 | 4,200 | 4,215 | 266,900 |
| 2018/02/26 | 4,215 | 4,235 | 4,190 | 4,210 | 323,000 |
| 2018/02/23 | 4,195 | 4,205 | 4,175 | 4,200 | 225,000 |
| 2018/02/22 | 4,145 | 4,180 | 4,125 | 4,160 | 318,300 |
| 2018/02/21 | 4,200 | 4,225 | 4,185 | 4,200 | 226,800 |
| 2018/02/20 | 4,235 | 4,250 | 4,200 | 4,205 | 239,500 |
| 2018/02/19 | 4,235 | 4,270 | 4,215 | 4,260 | 259,000 |
| 2018/02/16 | 4,120 | 4,195 | 4,110 | 4,180 | 364,500 |
| 2018/02/15 | 4,095 | 4,120 | 4,050 | 4,075 | 377,300 |
| 2018/02/14 | 4,095 | 4,125 | 4,060 | 4,075 | 403,200 |
| 2018/02/13 | 4,145 | 4,170 | 4,095 | 4,100 | 382,300 |
| 2018/02/09 | 4,100 | 4,175 | 4,065 | 4,160 | 319,700 |
| 2018/02/08 | 4,185 | 4,220 | 4,160 | 4,185 | 418,400 |
| 2018/02/07 | 4,275 | 4,320 | 4,205 | 4,205 | 607,400 |
| 2018/02/06 | 4,275 | 4,305 | 4,175 | 4,195 | 610,000 |
| 2018/02/05 | 4,455 | 4,470 | 4,400 | 4,400 | 374,700 |
| 2018/02/02 | 4,465 | 4,565 | 4,460 | 4,545 | 409,800 |
| 2018/02/01 | 4,490 | 4,500 | 4,340 | 4,480 | 751,000 |
| 2018/01/31 | 4,720 | 4,805 | 4,310 | 4,425 | 1,194,400 |
| 2018/01/30 | 4,720 | 4,745 | 4,665 | 4,675 | 381,800 |
| 2018/01/29 | 4,760 | 4,770 | 4,710 | 4,720 | 198,500 |
| 2018/01/26 | 4,715 | 4,775 | 4,705 | 4,755 | 275,000 |
| 2018/01/25 | 4,740 | 4,760 | 4,695 | 4,710 | 301,800 |
| 2018/01/24 | 4,795 | 4,805 | 4,750 | 4,780 | 213,000 |
| 2018/01/23 | 4,800 | 4,810 | 4,775 | 4,800 | 246,900 |
| 2018/01/22 | 4,805 | 4,810 | 4,760 | 4,780 | 197,200 |
| 2018/01/19 | 4,775 | 4,820 | 4,755 | 4,775 | 196,000 |
| 2018/01/18 | 4,840 | 4,845 | 4,760 | 4,770 | 313,300 |
| 2018/01/17 | 4,835 | 4,840 | 4,765 | 4,815 | 313,800 |
| 2018/01/16 | 4,805 | 4,840 | 4,795 | 4,835 | 167,900 |
| 2018/01/15 | 4,750 | 4,805 | 4,745 | 4,770 | 149,600 |
| 2018/01/12 | 4,785 | 4,790 | 4,725 | 4,735 | 287,200 |
| 2018/01/11 | 4,830 | 4,830 | 4,790 | 4,810 | 245,600 |
| 2018/01/10 | 4,900 | 4,900 | 4,850 | 4,865 | 219,800 |
| 2018/01/09 | 4,875 | 4,915 | 4,870 | 4,910 | 280,000 |
| 2018/01/05 | 4,855 | 4,865 | 4,820 | 4,845 | 295,900 |
| 2018/01/04 | 4,840 | 4,840 | 4,760 | 4,830 | 370,000 |