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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,645 | 4,665 | 4,625 | 4,630 | 161,100 |
| 2019/12/27 | 4,730 | 4,735 | 4,695 | 4,695 | 83,600 |
| 2019/12/26 | 4,655 | 4,700 | 4,655 | 4,700 | 102,700 |
| 2019/12/25 | 4,735 | 4,740 | 4,690 | 4,700 | 92,500 |
| 2019/12/24 | 4,720 | 4,745 | 4,705 | 4,735 | 97,400 |
| 2019/12/23 | 4,730 | 4,740 | 4,705 | 4,725 | 107,400 |
| 2019/12/20 | 4,735 | 4,735 | 4,675 | 4,700 | 319,400 |
| 2019/12/19 | 4,725 | 4,730 | 4,670 | 4,690 | 214,900 |
| 2019/12/18 | 4,715 | 4,725 | 4,695 | 4,715 | 252,000 |
| 2019/12/17 | 4,695 | 4,715 | 4,675 | 4,705 | 226,200 |
| 2019/12/16 | 4,665 | 4,700 | 4,645 | 4,665 | 188,500 |
| 2019/12/13 | 4,720 | 4,735 | 4,655 | 4,665 | 325,800 |
| 2019/12/12 | 4,690 | 4,705 | 4,665 | 4,675 | 230,000 |
| 2019/12/11 | 4,715 | 4,735 | 4,680 | 4,695 | 312,100 |
| 2019/12/10 | 4,785 | 4,785 | 4,730 | 4,755 | 184,400 |
| 2019/12/09 | 4,740 | 4,770 | 4,725 | 4,760 | 142,800 |
| 2019/12/06 | 4,740 | 4,740 | 4,700 | 4,730 | 208,700 |
| 2019/12/05 | 4,715 | 4,730 | 4,680 | 4,715 | 208,600 |
| 2019/12/04 | 4,710 | 4,750 | 4,685 | 4,725 | 199,900 |
| 2019/12/03 | 4,695 | 4,740 | 4,680 | 4,705 | 191,600 |
| 2019/12/02 | 4,750 | 4,775 | 4,730 | 4,745 | 219,800 |
| 2019/11/29 | 4,770 | 4,775 | 4,710 | 4,720 | 232,700 |
| 2019/11/28 | 4,780 | 4,780 | 4,720 | 4,760 | 104,500 |
| 2019/11/27 | 4,735 | 4,810 | 4,730 | 4,755 | 309,800 |
| 2019/11/26 | 4,795 | 4,805 | 4,765 | 4,780 | 606,100 |
| 2019/11/25 | 4,815 | 4,825 | 4,795 | 4,795 | 176,300 |
| 2019/11/22 | 4,760 | 4,770 | 4,705 | 4,765 | 281,100 |
| 2019/11/21 | 4,805 | 4,825 | 4,745 | 4,795 | 339,400 |
| 2019/11/20 | 4,780 | 4,805 | 4,770 | 4,795 | 208,300 |
| 2019/11/19 | 4,765 | 4,810 | 4,760 | 4,770 | 171,300 |
| 2019/11/18 | 4,745 | 4,790 | 4,725 | 4,790 | 212,700 |
| 2019/11/15 | 4,780 | 4,805 | 4,760 | 4,785 | 222,300 |
| 2019/11/14 | 4,740 | 4,790 | 4,725 | 4,765 | 300,000 |
| 2019/11/13 | 4,760 | 4,770 | 4,720 | 4,740 | 297,700 |
| 2019/11/12 | 4,825 | 4,830 | 4,730 | 4,750 | 244,900 |
| 2019/11/11 | 4,830 | 4,855 | 4,815 | 4,820 | 329,800 |
| 2019/11/08 | 4,805 | 4,825 | 4,730 | 4,765 | 399,600 |
| 2019/11/07 | 4,830 | 4,830 | 4,770 | 4,815 | 331,300 |
| 2019/11/06 | 4,800 | 4,835 | 4,780 | 4,830 | 312,000 |
| 2019/11/05 | 4,800 | 4,850 | 4,755 | 4,815 | 531,600 |
| 2019/11/01 | 4,590 | 4,750 | 4,575 | 4,750 | 466,200 |
| 2019/10/31 | 4,485 | 4,600 | 4,470 | 4,560 | 412,400 |
| 2019/10/30 | 4,465 | 4,560 | 4,455 | 4,555 | 555,300 |
| 2019/10/29 | 4,440 | 4,455 | 4,425 | 4,450 | 322,400 |
| 2019/10/28 | 4,450 | 4,455 | 4,395 | 4,405 | 205,500 |
| 2019/10/25 | 4,470 | 4,485 | 4,430 | 4,475 | 184,300 |
| 2019/10/24 | 4,470 | 4,470 | 4,425 | 4,430 | 150,000 |
| 2019/10/23 | 4,415 | 4,455 | 4,405 | 4,455 | 224,000 |
| 2019/10/21 | 4,380 | 4,425 | 4,380 | 4,410 | 90,700 |
| 2019/10/18 | 4,400 | 4,425 | 4,365 | 4,365 | 186,900 |
| 2019/10/17 | 4,455 | 4,460 | 4,385 | 4,395 | 355,600 |
| 2019/10/16 | 4,480 | 4,515 | 4,455 | 4,490 | 338,200 |
| 2019/10/15 | 4,410 | 4,480 | 4,370 | 4,465 | 302,000 |
| 2019/10/11 | 4,370 | 4,370 | 4,325 | 4,345 | 270,300 |
| 2019/10/10 | 4,345 | 4,375 | 4,300 | 4,330 | 179,200 |
| 2019/10/09 | 4,330 | 4,375 | 4,310 | 4,350 | 309,400 |
| 2019/10/08 | 4,290 | 4,330 | 4,280 | 4,320 | 217,000 |
| 2019/10/07 | 4,260 | 4,285 | 4,245 | 4,275 | 142,900 |
| 2019/10/04 | 4,255 | 4,255 | 4,180 | 4,250 | 225,400 |
| 2019/10/03 | 4,225 | 4,250 | 4,190 | 4,235 | 311,200 |
| 2019/10/02 | 4,360 | 4,375 | 4,335 | 4,350 | 221,700 |
| 2019/10/01 | 4,320 | 4,380 | 4,320 | 4,360 | 225,900 |
| 2019/09/30 | 4,400 | 4,415 | 4,285 | 4,330 | 438,600 |
| 2019/09/27 | 4,535 | 4,540 | 4,395 | 4,450 | 260,800 |
| 2019/09/26 | 4,530 | 4,570 | 4,505 | 4,520 | 280,800 |
| 2019/09/25 | 4,475 | 4,570 | 4,475 | 4,525 | 319,800 |
| 2019/09/24 | 4,435 | 4,485 | 4,430 | 4,465 | 299,400 |
| 2019/09/20 | 4,485 | 4,500 | 4,445 | 4,495 | 430,400 |
| 2019/09/19 | 4,470 | 4,485 | 4,455 | 4,475 | 295,800 |
| 2019/09/18 | 4,480 | 4,495 | 4,465 | 4,465 | 305,900 |
| 2019/09/17 | 4,465 | 4,475 | 4,410 | 4,450 | 271,900 |
| 2019/09/13 | 4,430 | 4,470 | 4,410 | 4,465 | 358,900 |
| 2019/09/12 | 4,400 | 4,420 | 4,380 | 4,395 | 273,700 |
| 2019/09/11 | 4,330 | 4,390 | 4,310 | 4,385 | 342,000 |
| 2019/09/10 | 4,370 | 4,375 | 4,335 | 4,355 | 224,500 |
| 2019/09/09 | 4,345 | 4,405 | 4,330 | 4,405 | 171,600 |
| 2019/09/06 | 4,380 | 4,380 | 4,350 | 4,355 | 174,800 |
| 2019/09/05 | 4,315 | 4,380 | 4,300 | 4,360 | 266,100 |
| 2019/09/04 | 4,400 | 4,400 | 4,285 | 4,340 | 264,100 |
| 2019/09/03 | 4,320 | 4,355 | 4,295 | 4,355 | 193,600 |
| 2019/09/02 | 4,375 | 4,380 | 4,315 | 4,330 | 236,400 |
| 2019/08/30 | 4,340 | 4,355 | 4,305 | 4,325 | 349,800 |
| 2019/08/29 | 4,260 | 4,330 | 4,260 | 4,300 | 216,700 |
| 2019/08/28 | 4,265 | 4,295 | 4,245 | 4,275 | 232,200 |
| 2019/08/27 | 4,340 | 4,340 | 4,275 | 4,285 | 254,200 |
| 2019/08/26 | 4,265 | 4,310 | 4,260 | 4,310 | 216,900 |
| 2019/08/23 | 4,405 | 4,410 | 4,325 | 4,365 | 167,900 |
| 2019/08/22 | 4,340 | 4,360 | 4,305 | 4,340 | 263,200 |
| 2019/08/21 | 4,305 | 4,340 | 4,265 | 4,340 | 216,100 |
| 2019/08/20 | 4,355 | 4,370 | 4,320 | 4,370 | 223,400 |
| 2019/08/19 | 4,375 | 4,385 | 4,320 | 4,355 | 257,800 |
| 2019/08/16 | 4,395 | 4,425 | 4,360 | 4,375 | 369,400 |
| 2019/08/15 | 4,300 | 4,400 | 4,300 | 4,395 | 318,700 |
| 2019/08/14 | 4,380 | 4,400 | 4,330 | 4,370 | 220,800 |
| 2019/08/13 | 4,340 | 4,375 | 4,300 | 4,350 | 315,700 |
| 2019/08/09 | 4,400 | 4,415 | 4,355 | 4,360 | 957,900 |
| 2019/08/08 | 4,380 | 4,420 | 4,320 | 4,395 | 1,234,200 |
| 2019/08/07 | 4,370 | 4,440 | 4,360 | 4,425 | 269,000 |
| 2019/08/06 | 4,310 | 4,395 | 4,285 | 4,385 | 273,300 |
| 2019/08/05 | 4,370 | 4,405 | 4,320 | 4,400 | 499,500 |
| 2019/08/02 | 4,490 | 4,530 | 4,395 | 4,405 | 349,700 |
| 2019/08/01 | 4,325 | 4,605 | 4,315 | 4,550 | 737,300 |
| 2019/07/31 | 4,560 | 4,565 | 4,255 | 4,395 | 1,058,600 |
| 2019/07/30 | 4,615 | 4,630 | 4,590 | 4,625 | 261,700 |
| 2019/07/29 | 4,600 | 4,630 | 4,595 | 4,620 | 195,900 |
| 2019/07/26 | 4,600 | 4,610 | 4,570 | 4,590 | 207,000 |
| 2019/07/25 | 4,625 | 4,665 | 4,615 | 4,625 | 131,900 |
| 2019/07/24 | 4,625 | 4,655 | 4,590 | 4,650 | 217,200 |
| 2019/07/23 | 4,580 | 4,625 | 4,560 | 4,605 | 156,200 |
| 2019/07/22 | 4,560 | 4,610 | 4,560 | 4,565 | 244,500 |
| 2019/07/19 | 4,515 | 4,625 | 4,510 | 4,620 | 298,100 |
| 2019/07/18 | 4,535 | 4,605 | 4,505 | 4,515 | 400,600 |
| 2019/07/17 | 4,615 | 4,645 | 4,600 | 4,640 | 221,000 |
| 2019/07/16 | 4,660 | 4,665 | 4,620 | 4,650 | 302,600 |
| 2019/07/12 | 4,615 | 4,635 | 4,605 | 4,615 | 245,400 |
| 2019/07/11 | 4,600 | 4,625 | 4,585 | 4,615 | 305,600 |
| 2019/07/10 | 4,520 | 4,595 | 4,495 | 4,585 | 370,400 |
| 2019/07/09 | 4,525 | 4,570 | 4,515 | 4,525 | 218,300 |
| 2019/07/08 | 4,520 | 4,540 | 4,490 | 4,500 | 187,900 |
| 2019/07/05 | 4,565 | 4,565 | 4,520 | 4,560 | 182,200 |
| 2019/07/04 | 4,550 | 4,580 | 4,545 | 4,565 | 143,400 |
| 2019/07/03 | 4,530 | 4,540 | 4,510 | 4,535 | 181,700 |
| 2019/07/02 | 4,490 | 4,520 | 4,480 | 4,505 | 298,200 |
| 2019/07/01 | 4,470 | 4,475 | 4,430 | 4,460 | 237,000 |
| 2019/06/28 | 4,500 | 4,510 | 4,415 | 4,440 | 478,200 |
| 2019/06/27 | 4,475 | 4,475 | 4,415 | 4,465 | 348,900 |
| 2019/06/26 | 4,435 | 4,515 | 4,420 | 4,495 | 406,300 |
| 2019/06/25 | 4,495 | 4,515 | 4,450 | 4,475 | 394,100 |
| 2019/06/24 | 4,415 | 4,435 | 4,395 | 4,430 | 160,100 |
| 2019/06/21 | 4,460 | 4,460 | 4,395 | 4,450 | 595,400 |
| 2019/06/20 | 4,475 | 4,480 | 4,405 | 4,420 | 185,000 |
| 2019/06/19 | 4,380 | 4,460 | 4,375 | 4,455 | 415,900 |
| 2019/06/18 | 4,355 | 4,440 | 4,345 | 4,375 | 519,400 |
| 2019/06/17 | 4,355 | 4,385 | 4,335 | 4,355 | 246,000 |
| 2019/06/14 | 4,385 | 4,385 | 4,340 | 4,365 | 340,000 |
| 2019/06/13 | 4,380 | 4,380 | 4,335 | 4,360 | 285,200 |
| 2019/06/12 | 4,385 | 4,415 | 4,345 | 4,355 | 263,200 |
| 2019/06/11 | 4,335 | 4,345 | 4,295 | 4,345 | 301,800 |
| 2019/06/10 | 4,360 | 4,395 | 4,350 | 4,380 | 248,400 |
| 2019/06/07 | 4,310 | 4,325 | 4,285 | 4,290 | 299,600 |
| 2019/06/06 | 4,285 | 4,285 | 4,240 | 4,275 | 237,100 |
| 2019/06/05 | 4,275 | 4,320 | 4,225 | 4,290 | 383,200 |
| 2019/06/04 | 4,265 | 4,270 | 4,180 | 4,225 | 338,500 |
| 2019/06/03 | 4,210 | 4,245 | 4,180 | 4,210 | 384,500 |
| 2019/05/31 | 4,270 | 4,280 | 4,155 | 4,240 | 1,069,600 |
| 2019/05/30 | 4,305 | 4,330 | 4,270 | 4,315 | 408,900 |
| 2019/05/29 | 4,350 | 4,410 | 4,325 | 4,360 | 455,400 |
| 2019/05/28 | 4,450 | 4,450 | 4,395 | 4,420 | 619,000 |
| 2019/05/27 | 4,485 | 4,505 | 4,460 | 4,490 | 229,200 |
| 2019/05/24 | 4,540 | 4,555 | 4,460 | 4,490 | 369,300 |
| 2019/05/23 | 4,370 | 4,510 | 4,370 | 4,500 | 476,300 |
| 2019/05/22 | 4,435 | 4,435 | 4,350 | 4,360 | 374,300 |
| 2019/05/21 | 4,405 | 4,410 | 4,370 | 4,380 | 337,100 |
| 2019/05/20 | 4,285 | 4,365 | 4,280 | 4,360 | 278,700 |
| 2019/05/17 | 4,310 | 4,320 | 4,250 | 4,320 | 515,600 |
| 2019/05/16 | 4,280 | 4,320 | 4,270 | 4,310 | 283,500 |
| 2019/05/15 | 4,300 | 4,315 | 4,240 | 4,305 | 562,500 |
| 2019/05/14 | 4,335 | 4,345 | 4,285 | 4,330 | 566,100 |
| 2019/05/13 | 4,380 | 4,390 | 4,255 | 4,360 | 1,113,100 |
| 2019/05/10 | 3,990 | 4,045 | 3,910 | 4,035 | 957,000 |
| 2019/05/09 | 4,125 | 4,125 | 4,035 | 4,060 | 585,700 |
| 2019/05/08 | 4,235 | 4,235 | 4,115 | 4,145 | 426,700 |
| 2019/05/07 | 4,305 | 4,340 | 4,260 | 4,285 | 505,300 |
| 2019/04/26 | 4,250 | 4,265 | 4,220 | 4,235 | 310,900 |
| 2019/04/25 | 4,225 | 4,245 | 4,195 | 4,230 | 237,400 |
| 2019/04/24 | 4,210 | 4,230 | 4,185 | 4,205 | 224,400 |
| 2019/04/23 | 4,240 | 4,270 | 4,215 | 4,220 | 207,000 |
| 2019/04/22 | 4,190 | 4,245 | 4,180 | 4,240 | 217,400 |
| 2019/04/19 | 4,160 | 4,175 | 4,145 | 4,170 | 162,400 |
| 2019/04/18 | 4,175 | 4,185 | 4,115 | 4,130 | 270,300 |
| 2019/04/17 | 4,215 | 4,215 | 4,170 | 4,175 | 410,100 |
| 2019/04/16 | 4,235 | 4,250 | 4,210 | 4,225 | 254,700 |
| 2019/04/15 | 4,260 | 4,290 | 4,200 | 4,215 | 308,500 |
| 2019/04/12 | 4,200 | 4,215 | 4,190 | 4,215 | 204,500 |
| 2019/04/11 | 4,205 | 4,230 | 4,195 | 4,215 | 189,500 |
| 2019/04/10 | 4,180 | 4,210 | 4,175 | 4,195 | 144,400 |
| 2019/04/09 | 4,250 | 4,250 | 4,200 | 4,210 | 222,100 |
| 2019/04/08 | 4,280 | 4,280 | 4,235 | 4,250 | 237,000 |
| 2019/04/05 | 4,240 | 4,255 | 4,205 | 4,225 | 389,300 |
| 2019/04/04 | 4,200 | 4,215 | 4,185 | 4,205 | 237,000 |
| 2019/04/03 | 4,240 | 4,240 | 4,160 | 4,210 | 400,000 |
| 2019/04/02 | 4,245 | 4,245 | 4,180 | 4,185 | 228,100 |
| 2019/04/01 | 4,235 | 4,245 | 4,210 | 4,215 | 349,400 |
| 2019/03/29 | 4,215 | 4,225 | 4,190 | 4,215 | 447,800 |
| 2019/03/28 | 4,190 | 4,210 | 4,140 | 4,160 | 337,400 |
| 2019/03/27 | 4,225 | 4,245 | 4,190 | 4,225 | 409,900 |
| 2019/03/26 | 4,140 | 4,260 | 4,140 | 4,255 | 631,100 |
| 2019/03/25 | 4,165 | 4,165 | 4,105 | 4,140 | 561,800 |
| 2019/03/22 | 4,120 | 4,145 | 4,100 | 4,115 | 309,600 |
| 2019/03/20 | 4,080 | 4,140 | 4,075 | 4,130 | 404,500 |
| 2019/03/19 | 4,140 | 4,140 | 4,090 | 4,095 | 197,500 |
| 2019/03/18 | 4,135 | 4,140 | 4,110 | 4,125 | 228,400 |
| 2019/03/15 | 4,120 | 4,150 | 4,120 | 4,130 | 452,800 |
| 2019/03/14 | 4,140 | 4,145 | 4,095 | 4,115 | 379,000 |
| 2019/03/13 | 4,065 | 4,085 | 4,035 | 4,080 | 337,400 |
| 2019/03/12 | 4,045 | 4,080 | 4,040 | 4,075 | 262,300 |
| 2019/03/11 | 4,055 | 4,065 | 4,045 | 4,050 | 214,400 |
| 2019/03/08 | 4,045 | 4,080 | 4,045 | 4,055 | 292,000 |
| 2019/03/07 | 4,130 | 4,130 | 4,070 | 4,075 | 336,300 |
| 2019/03/06 | 4,105 | 4,125 | 4,090 | 4,120 | 241,200 |
| 2019/03/05 | 4,100 | 4,120 | 4,095 | 4,115 | 230,700 |
| 2019/03/04 | 4,155 | 4,175 | 4,100 | 4,110 | 297,400 |
| 2019/03/01 | 4,155 | 4,155 | 4,125 | 4,140 | 194,000 |
| 2019/02/28 | 4,150 | 4,155 | 4,125 | 4,130 | 316,100 |
| 2019/02/27 | 4,135 | 4,165 | 4,135 | 4,135 | 371,500 |
| 2019/02/26 | 4,155 | 4,180 | 4,145 | 4,160 | 241,500 |
| 2019/02/25 | 4,150 | 4,195 | 4,135 | 4,145 | 371,800 |
| 2019/02/22 | 4,185 | 4,200 | 4,140 | 4,140 | 294,400 |
| 2019/02/21 | 4,175 | 4,195 | 4,145 | 4,185 | 303,400 |
| 2019/02/20 | 4,200 | 4,205 | 4,140 | 4,190 | 403,300 |
| 2019/02/19 | 4,150 | 4,165 | 4,135 | 4,160 | 299,500 |
| 2019/02/18 | 4,130 | 4,175 | 4,110 | 4,140 | 358,700 |
| 2019/02/15 | 4,085 | 4,120 | 4,080 | 4,090 | 344,300 |
| 2019/02/14 | 4,100 | 4,130 | 4,095 | 4,105 | 341,100 |
| 2019/02/13 | 4,100 | 4,125 | 4,085 | 4,115 | 429,000 |
| 2019/02/12 | 4,070 | 4,110 | 4,060 | 4,085 | 462,400 |
| 2019/02/08 | 4,060 | 4,090 | 4,055 | 4,065 | 292,700 |
| 2019/02/07 | 4,140 | 4,140 | 4,070 | 4,080 | 437,200 |
| 2019/02/06 | 4,110 | 4,110 | 4,065 | 4,070 | 344,500 |
| 2019/02/05 | 3,915 | 4,170 | 3,905 | 4,130 | 1,013,700 |
| 2019/02/04 | 3,910 | 3,950 | 3,890 | 3,910 | 380,200 |
| 2019/02/01 | 3,850 | 3,915 | 3,815 | 3,875 | 429,100 |
| 2019/01/31 | 3,965 | 4,010 | 3,835 | 3,905 | 882,900 |
| 2019/01/30 | 3,895 | 3,925 | 3,890 | 3,915 | 351,100 |
| 2019/01/29 | 3,910 | 3,930 | 3,900 | 3,925 | 331,900 |
| 2019/01/28 | 3,885 | 3,895 | 3,850 | 3,885 | 286,500 |
| 2019/01/25 | 3,950 | 3,950 | 3,905 | 3,910 | 395,400 |
| 2019/01/24 | 3,935 | 3,950 | 3,900 | 3,940 | 501,200 |
| 2019/01/23 | 3,945 | 3,950 | 3,890 | 3,900 | 322,700 |
| 2019/01/22 | 3,935 | 3,965 | 3,925 | 3,935 | 287,800 |
| 2019/01/21 | 3,910 | 3,935 | 3,900 | 3,900 | 348,800 |
| 2019/01/18 | 3,875 | 3,930 | 3,875 | 3,885 | 290,300 |
| 2019/01/17 | 3,900 | 3,910 | 3,870 | 3,875 | 303,500 |
| 2019/01/16 | 3,910 | 3,910 | 3,875 | 3,900 | 253,300 |
| 2019/01/15 | 3,890 | 3,920 | 3,860 | 3,885 | 284,900 |
| 2019/01/11 | 3,880 | 3,925 | 3,860 | 3,890 | 465,800 |
| 2019/01/10 | 3,900 | 3,950 | 3,815 | 3,880 | 885,000 |
| 2019/01/09 | 3,950 | 4,015 | 3,925 | 3,955 | 352,100 |
| 2019/01/08 | 3,950 | 3,980 | 3,850 | 3,870 | 394,400 |
| 2019/01/07 | 3,885 | 3,940 | 3,855 | 3,905 | 382,000 |
| 2019/01/04 | 3,785 | 3,860 | 3,780 | 3,820 | 514,900 |