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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,060 | 5,060 | 5,020 | 5,020 | 157,500 |
| 2020/12/29 | 5,070 | 5,080 | 5,010 | 5,080 | 206,900 |
| 2020/12/28 | 5,130 | 5,160 | 5,030 | 5,070 | 230,700 |
| 2020/12/25 | 5,160 | 5,160 | 5,100 | 5,110 | 160,900 |
| 2020/12/24 | 5,090 | 5,110 | 5,050 | 5,080 | 224,900 |
| 2020/12/23 | 4,930 | 5,070 | 4,930 | 5,040 | 230,000 |
| 2020/12/22 | 4,900 | 4,950 | 4,860 | 4,895 | 261,700 |
| 2020/12/21 | 5,000 | 5,030 | 4,915 | 4,955 | 233,900 |
| 2020/12/18 | 4,900 | 5,000 | 4,895 | 4,980 | 419,500 |
| 2020/12/17 | 4,990 | 5,020 | 4,970 | 5,000 | 400,400 |
| 2020/12/16 | 5,150 | 5,180 | 5,060 | 5,060 | 252,100 |
| 2020/12/15 | 5,230 | 5,240 | 5,110 | 5,110 | 248,000 |
| 2020/12/14 | 5,250 | 5,280 | 5,200 | 5,200 | 217,200 |
| 2020/12/11 | 5,180 | 5,240 | 5,170 | 5,230 | 338,400 |
| 2020/12/10 | 5,150 | 5,190 | 5,110 | 5,180 | 330,900 |
| 2020/12/09 | 5,120 | 5,190 | 5,090 | 5,160 | 231,200 |
| 2020/12/08 | 5,180 | 5,210 | 5,110 | 5,120 | 276,700 |
| 2020/12/07 | 5,170 | 5,250 | 5,150 | 5,170 | 324,500 |
| 2020/12/04 | 5,150 | 5,170 | 5,100 | 5,140 | 279,600 |
| 2020/12/03 | 5,100 | 5,150 | 5,080 | 5,120 | 314,200 |
| 2020/12/02 | 5,220 | 5,220 | 5,090 | 5,120 | 306,700 |
| 2020/12/01 | 5,220 | 5,250 | 5,150 | 5,180 | 281,700 |
| 2020/11/30 | 5,280 | 5,300 | 5,130 | 5,130 | 594,100 |
| 2020/11/27 | 5,260 | 5,350 | 5,240 | 5,310 | 392,000 |
| 2020/11/26 | 5,290 | 5,320 | 5,250 | 5,300 | 190,200 |
| 2020/11/25 | 5,340 | 5,340 | 5,200 | 5,260 | 294,600 |
| 2020/11/24 | 5,400 | 5,470 | 5,300 | 5,310 | 492,000 |
| 2020/11/20 | 5,330 | 5,450 | 5,300 | 5,420 | 421,700 |
| 2020/11/19 | 5,100 | 5,290 | 5,090 | 5,280 | 447,700 |
| 2020/11/18 | 5,120 | 5,170 | 5,080 | 5,160 | 232,900 |
| 2020/11/17 | 5,210 | 5,230 | 5,090 | 5,130 | 376,900 |
| 2020/11/16 | 5,260 | 5,310 | 5,250 | 5,260 | 258,000 |
| 2020/11/13 | 5,270 | 5,270 | 5,170 | 5,230 | 258,000 |
| 2020/11/12 | 5,290 | 5,340 | 5,270 | 5,290 | 237,600 |
| 2020/11/11 | 5,250 | 5,290 | 5,170 | 5,270 | 446,300 |
| 2020/11/10 | 5,420 | 5,420 | 5,210 | 5,210 | 652,100 |
| 2020/11/09 | 5,550 | 5,600 | 5,520 | 5,520 | 287,700 |
| 2020/11/06 | 5,440 | 5,490 | 5,420 | 5,450 | 339,200 |
| 2020/11/05 | 5,370 | 5,480 | 5,360 | 5,440 | 303,900 |
| 2020/11/04 | 5,400 | 5,480 | 5,320 | 5,370 | 368,300 |
| 2020/11/02 | 5,320 | 5,370 | 5,290 | 5,340 | 403,200 |
| 2020/10/30 | 5,240 | 5,330 | 5,120 | 5,200 | 495,200 |
| 2020/10/29 | 5,480 | 5,510 | 5,230 | 5,240 | 618,400 |
| 2020/10/28 | 5,360 | 5,550 | 5,350 | 5,530 | 698,300 |
| 2020/10/27 | 5,270 | 5,380 | 5,220 | 5,350 | 413,300 |
| 2020/10/26 | 5,230 | 5,250 | 5,200 | 5,230 | 170,100 |
| 2020/10/23 | 5,270 | 5,290 | 5,190 | 5,250 | 305,700 |
| 2020/10/22 | 5,300 | 5,300 | 5,160 | 5,220 | 338,000 |
| 2020/10/21 | 5,390 | 5,430 | 5,320 | 5,340 | 290,900 |
| 2020/10/20 | 5,400 | 5,440 | 5,340 | 5,370 | 257,200 |
| 2020/10/19 | 5,370 | 5,400 | 5,340 | 5,380 | 255,400 |
| 2020/10/16 | 5,370 | 5,410 | 5,320 | 5,330 | 295,200 |
| 2020/10/15 | 5,400 | 5,430 | 5,360 | 5,370 | 259,000 |
| 2020/10/14 | 5,430 | 5,430 | 5,350 | 5,400 | 222,200 |
| 2020/10/13 | 5,430 | 5,430 | 5,350 | 5,390 | 306,700 |
| 2020/10/12 | 5,420 | 5,470 | 5,400 | 5,410 | 180,600 |
| 2020/10/09 | 5,450 | 5,470 | 5,430 | 5,460 | 207,900 |
| 2020/10/08 | 5,470 | 5,480 | 5,400 | 5,470 | 459,100 |
| 2020/10/07 | 5,530 | 5,590 | 5,470 | 5,500 | 405,900 |
| 2020/10/06 | 5,480 | 5,530 | 5,450 | 5,520 | 306,400 |
| 2020/10/05 | 5,350 | 5,540 | 5,350 | 5,500 | 353,400 |
| 2020/10/02 | 5,410 | 5,490 | 5,350 | 5,380 | 562,600 |
| 2020/09/30 | 5,680 | 5,710 | 5,550 | 5,560 | 402,800 |
| 2020/09/29 | 5,820 | 5,820 | 5,600 | 5,740 | 351,700 |
| 2020/09/28 | 5,810 | 5,870 | 5,770 | 5,860 | 440,600 |
| 2020/09/25 | 5,770 | 5,770 | 5,720 | 5,750 | 302,300 |
| 2020/09/24 | 5,720 | 5,770 | 5,660 | 5,710 | 381,800 |
| 2020/09/23 | 5,780 | 5,840 | 5,630 | 5,720 | 438,100 |
| 2020/09/18 | 5,670 | 5,710 | 5,610 | 5,680 | 594,200 |
| 2020/09/17 | 5,660 | 5,680 | 5,600 | 5,680 | 372,400 |
| 2020/09/16 | 5,560 | 5,650 | 5,520 | 5,640 | 385,300 |
| 2020/09/15 | 5,680 | 5,680 | 5,550 | 5,580 | 297,800 |
| 2020/09/14 | 5,680 | 5,700 | 5,600 | 5,680 | 235,800 |
| 2020/09/11 | 5,610 | 5,680 | 5,570 | 5,680 | 373,700 |
| 2020/09/10 | 5,590 | 5,690 | 5,580 | 5,650 | 333,200 |
| 2020/09/09 | 5,590 | 5,640 | 5,520 | 5,580 | 408,300 |
| 2020/09/08 | 5,630 | 5,700 | 5,600 | 5,690 | 281,800 |
| 2020/09/07 | 5,870 | 5,870 | 5,670 | 5,690 | 279,500 |
| 2020/09/04 | 6,000 | 6,030 | 5,870 | 5,910 | 241,000 |
| 2020/09/03 | 6,040 | 6,100 | 6,000 | 6,040 | 268,200 |
| 2020/09/02 | 5,950 | 6,020 | 5,930 | 5,990 | 317,200 |
| 2020/09/01 | 6,000 | 6,030 | 5,860 | 5,960 | 354,100 |
| 2020/08/31 | 6,020 | 6,120 | 6,010 | 6,020 | 340,500 |
| 2020/08/28 | 6,130 | 6,190 | 5,980 | 6,070 | 491,800 |
| 2020/08/27 | 6,160 | 6,250 | 6,130 | 6,230 | 358,200 |
| 2020/08/26 | 6,210 | 6,260 | 6,070 | 6,120 | 424,400 |
| 2020/08/25 | 6,310 | 6,350 | 6,250 | 6,250 | 251,100 |
| 2020/08/24 | 6,250 | 6,310 | 6,240 | 6,280 | 112,000 |
| 2020/08/21 | 6,340 | 6,350 | 6,250 | 6,250 | 237,500 |
| 2020/08/20 | 6,340 | 6,410 | 6,330 | 6,330 | 175,800 |
| 2020/08/19 | 6,440 | 6,450 | 6,360 | 6,380 | 195,400 |
| 2020/08/18 | 6,260 | 6,460 | 6,260 | 6,450 | 328,000 |
| 2020/08/17 | 6,330 | 6,390 | 6,230 | 6,230 | 276,900 |
| 2020/08/14 | 6,350 | 6,380 | 6,320 | 6,380 | 301,700 |
| 2020/08/13 | 6,410 | 6,410 | 6,310 | 6,330 | 520,300 |
| 2020/08/12 | 6,350 | 6,460 | 6,310 | 6,410 | 453,600 |
| 2020/08/11 | 6,300 | 6,330 | 6,240 | 6,310 | 356,800 |
| 2020/08/07 | 6,350 | 6,420 | 6,310 | 6,340 | 263,700 |
| 2020/08/06 | 6,350 | 6,400 | 6,310 | 6,340 | 257,700 |
| 2020/08/05 | 6,430 | 6,480 | 6,360 | 6,400 | 395,100 |
| 2020/08/04 | 6,330 | 6,450 | 6,330 | 6,380 | 435,900 |
| 2020/08/03 | 6,450 | 6,450 | 6,140 | 6,230 | 605,600 |
| 2020/07/31 | 6,400 | 6,580 | 6,320 | 6,400 | 638,200 |
| 2020/07/30 | 6,350 | 6,480 | 6,330 | 6,390 | 313,400 |
| 2020/07/29 | 6,300 | 6,360 | 6,250 | 6,310 | 320,700 |
| 2020/07/28 | 6,240 | 6,340 | 6,240 | 6,290 | 236,200 |
| 2020/07/27 | 6,220 | 6,340 | 6,220 | 6,330 | 250,500 |
| 2020/07/22 | 6,290 | 6,320 | 6,220 | 6,290 | 250,500 |
| 2020/07/21 | 6,400 | 6,430 | 6,290 | 6,320 | 295,200 |
| 2020/07/20 | 6,330 | 6,370 | 6,250 | 6,330 | 230,700 |
| 2020/07/17 | 6,200 | 6,300 | 6,200 | 6,300 | 276,300 |
| 2020/07/16 | 6,310 | 6,380 | 6,150 | 6,200 | 337,900 |
| 2020/07/15 | 6,280 | 6,380 | 6,230 | 6,380 | 304,000 |
| 2020/07/14 | 6,300 | 6,390 | 6,180 | 6,260 | 224,500 |
| 2020/07/13 | 6,190 | 6,310 | 6,100 | 6,300 | 249,400 |
| 2020/07/10 | 6,210 | 6,260 | 6,130 | 6,130 | 247,900 |
| 2020/07/09 | 6,090 | 6,240 | 6,050 | 6,190 | 344,700 |
| 2020/07/08 | 6,220 | 6,350 | 6,150 | 6,190 | 426,500 |
| 2020/07/07 | 6,200 | 6,250 | 6,140 | 6,220 | 298,400 |
| 2020/07/06 | 6,150 | 6,190 | 6,090 | 6,170 | 315,100 |
| 2020/07/03 | 6,030 | 6,110 | 5,990 | 6,110 | 264,200 |
| 2020/07/02 | 6,060 | 6,100 | 5,950 | 6,010 | 405,100 |
| 2020/07/01 | 6,130 | 6,140 | 6,000 | 6,010 | 395,600 |
| 2020/06/30 | 6,140 | 6,140 | 6,030 | 6,030 | 406,000 |
| 2020/06/29 | 5,940 | 6,140 | 5,930 | 6,110 | 360,000 |
| 2020/06/26 | 5,950 | 5,990 | 5,920 | 5,990 | 246,400 |
| 2020/06/25 | 5,900 | 5,990 | 5,870 | 5,940 | 273,700 |
| 2020/06/24 | 5,900 | 5,930 | 5,850 | 5,890 | 313,200 |
| 2020/06/23 | 5,890 | 5,990 | 5,850 | 5,920 | 535,900 |
| 2020/06/22 | 5,770 | 5,840 | 5,740 | 5,790 | 218,400 |
| 2020/06/19 | 5,770 | 5,910 | 5,730 | 5,770 | 699,700 |
| 2020/06/18 | 5,800 | 5,880 | 5,770 | 5,820 | 307,200 |
| 2020/06/17 | 5,740 | 5,840 | 5,730 | 5,820 | 327,400 |
| 2020/06/16 | 5,700 | 5,700 | 5,590 | 5,670 | 389,200 |
| 2020/06/15 | 5,650 | 5,750 | 5,630 | 5,690 | 508,300 |
| 2020/06/12 | 5,560 | 5,690 | 5,560 | 5,570 | 396,400 |
| 2020/06/11 | 5,650 | 5,680 | 5,630 | 5,670 | 415,400 |
| 2020/06/10 | 5,680 | 5,690 | 5,550 | 5,570 | 411,600 |
| 2020/06/09 | 5,490 | 5,600 | 5,460 | 5,600 | 417,500 |
| 2020/06/08 | 5,420 | 5,440 | 5,320 | 5,390 | 463,200 |
| 2020/06/05 | 5,630 | 5,640 | 5,450 | 5,480 | 462,400 |
| 2020/06/04 | 5,580 | 5,660 | 5,510 | 5,660 | 398,500 |
| 2020/06/03 | 5,640 | 5,640 | 5,520 | 5,590 | 412,700 |
| 2020/06/02 | 5,640 | 5,640 | 5,550 | 5,620 | 302,100 |
| 2020/06/01 | 5,630 | 5,680 | 5,590 | 5,610 | 299,000 |
| 2020/05/29 | 5,550 | 5,710 | 5,480 | 5,630 | 1,603,300 |
| 2020/05/28 | 5,570 | 5,570 | 5,440 | 5,530 | 518,200 |
| 2020/05/27 | 5,490 | 5,580 | 5,450 | 5,540 | 535,400 |
| 2020/05/26 | 5,450 | 5,510 | 5,330 | 5,500 | 504,300 |
| 2020/05/25 | 5,630 | 5,630 | 5,430 | 5,470 | 336,700 |
| 2020/05/22 | 5,500 | 5,610 | 5,480 | 5,570 | 330,400 |
| 2020/05/21 | 5,600 | 5,610 | 5,480 | 5,520 | 356,500 |
| 2020/05/20 | 5,630 | 5,650 | 5,540 | 5,640 | 477,900 |
| 2020/05/19 | 5,580 | 5,580 | 5,510 | 5,540 | 471,300 |
| 2020/05/18 | 5,460 | 5,640 | 5,430 | 5,580 | 777,300 |
| 2020/05/15 | 5,170 | 5,300 | 5,110 | 5,260 | 517,300 |
| 2020/05/14 | 5,290 | 5,320 | 5,160 | 5,160 | 251,000 |
| 2020/05/13 | 5,130 | 5,250 | 5,120 | 5,250 | 330,100 |
| 2020/05/12 | 5,180 | 5,250 | 5,160 | 5,210 | 363,100 |
| 2020/05/11 | 5,170 | 5,180 | 5,030 | 5,080 | 398,500 |
| 2020/05/08 | 5,190 | 5,300 | 5,180 | 5,250 | 360,200 |
| 2020/05/07 | 5,110 | 5,260 | 5,090 | 5,210 | 411,500 |
| 2020/05/01 | 5,190 | 5,300 | 5,140 | 5,170 | 393,200 |
| 2020/04/30 | 5,490 | 5,520 | 5,150 | 5,160 | 759,100 |
| 2020/04/28 | 5,460 | 5,510 | 5,410 | 5,490 | 270,800 |
| 2020/04/27 | 5,490 | 5,520 | 5,440 | 5,470 | 233,200 |
| 2020/04/24 | 5,490 | 5,500 | 5,400 | 5,480 | 447,000 |
| 2020/04/23 | 5,500 | 5,520 | 5,440 | 5,500 | 334,500 |
| 2020/04/22 | 5,370 | 5,620 | 5,310 | 5,540 | 405,500 |
| 2020/04/21 | 5,380 | 5,470 | 5,350 | 5,400 | 326,600 |
| 2020/04/20 | 5,280 | 5,430 | 5,270 | 5,420 | 218,000 |
| 2020/04/17 | 5,520 | 5,530 | 5,290 | 5,360 | 479,200 |
| 2020/04/16 | 5,390 | 5,480 | 5,320 | 5,430 | 522,900 |
| 2020/04/15 | 5,140 | 5,360 | 5,120 | 5,360 | 633,900 |
| 2020/04/14 | 5,080 | 5,120 | 5,030 | 5,090 | 366,300 |
| 2020/04/13 | 5,100 | 5,150 | 5,010 | 5,080 | 322,500 |
| 2020/04/10 | 5,150 | 5,150 | 4,985 | 5,120 | 515,000 |
| 2020/04/09 | 5,360 | 5,360 | 5,020 | 5,150 | 476,100 |
| 2020/04/08 | 5,220 | 5,430 | 5,210 | 5,350 | 442,100 |
| 2020/04/07 | 5,220 | 5,280 | 5,080 | 5,220 | 436,100 |
| 2020/04/06 | 5,200 | 5,300 | 5,160 | 5,220 | 485,500 |
| 2020/04/03 | 5,120 | 5,310 | 5,090 | 5,120 | 459,200 |
| 2020/04/02 | 5,120 | 5,280 | 5,060 | 5,110 | 421,400 |
| 2020/04/01 | 5,250 | 5,350 | 5,050 | 5,100 | 610,100 |
| 2020/03/31 | 5,600 | 5,600 | 5,160 | 5,220 | 933,500 |
| 2020/03/30 | 5,520 | 5,750 | 5,400 | 5,700 | 953,900 |
| 2020/03/27 | 5,080 | 5,360 | 5,070 | 5,360 | 854,900 |
| 2020/03/26 | 4,770 | 5,070 | 4,665 | 5,020 | 1,007,300 |
| 2020/03/25 | 4,650 | 4,725 | 4,510 | 4,725 | 631,500 |
| 2020/03/24 | 4,900 | 5,030 | 4,505 | 4,610 | 997,000 |
| 2020/03/23 | 4,520 | 4,870 | 4,515 | 4,830 | 1,217,400 |
| 2020/03/19 | 4,610 | 4,695 | 4,510 | 4,580 | 1,070,000 |
| 2020/03/18 | 4,335 | 4,550 | 4,295 | 4,410 | 748,900 |
| 2020/03/17 | 4,085 | 4,370 | 4,085 | 4,270 | 1,336,300 |
| 2020/03/16 | 3,990 | 4,210 | 3,990 | 4,055 | 914,200 |
| 2020/03/13 | 3,975 | 4,075 | 3,805 | 3,985 | 695,400 |
| 2020/03/12 | 4,120 | 4,200 | 4,045 | 4,185 | 706,500 |
| 2020/03/11 | 4,180 | 4,235 | 4,165 | 4,190 | 469,000 |
| 2020/03/10 | 4,120 | 4,225 | 4,005 | 4,170 | 602,800 |
| 2020/03/09 | 4,210 | 4,250 | 4,105 | 4,145 | 462,400 |
| 2020/03/06 | 4,335 | 4,365 | 4,310 | 4,345 | 406,100 |
| 2020/03/05 | 4,355 | 4,380 | 4,320 | 4,360 | 341,700 |
| 2020/03/04 | 4,240 | 4,335 | 4,220 | 4,280 | 337,200 |
| 2020/03/03 | 4,440 | 4,440 | 4,285 | 4,285 | 459,000 |
| 2020/03/02 | 4,265 | 4,435 | 4,235 | 4,415 | 651,900 |
| 2020/02/28 | 4,250 | 4,275 | 4,200 | 4,275 | 668,000 |
| 2020/02/27 | 4,355 | 4,360 | 4,305 | 4,320 | 371,100 |
| 2020/02/26 | 4,360 | 4,385 | 4,315 | 4,370 | 344,600 |
| 2020/02/25 | 4,440 | 4,465 | 4,400 | 4,400 | 401,400 |
| 2020/02/21 | 4,510 | 4,565 | 4,500 | 4,535 | 322,500 |
| 2020/02/20 | 4,545 | 4,590 | 4,530 | 4,555 | 263,400 |
| 2020/02/19 | 4,550 | 4,605 | 4,535 | 4,565 | 279,300 |
| 2020/02/18 | 4,510 | 4,575 | 4,510 | 4,575 | 213,000 |
| 2020/02/17 | 4,550 | 4,575 | 4,525 | 4,550 | 151,600 |
| 2020/02/14 | 4,590 | 4,620 | 4,580 | 4,605 | 209,200 |
| 2020/02/13 | 4,610 | 4,625 | 4,560 | 4,625 | 264,200 |
| 2020/02/12 | 4,765 | 4,765 | 4,615 | 4,635 | 451,000 |
| 2020/02/10 | 4,775 | 4,805 | 4,750 | 4,790 | 182,000 |
| 2020/02/07 | 4,840 | 4,845 | 4,770 | 4,775 | 238,000 |
| 2020/02/06 | 4,760 | 4,830 | 4,750 | 4,790 | 320,800 |
| 2020/02/05 | 4,655 | 4,735 | 4,655 | 4,725 | 225,800 |
| 2020/02/04 | 4,625 | 4,660 | 4,580 | 4,650 | 320,200 |
| 2020/02/03 | 4,565 | 4,745 | 4,565 | 4,655 | 432,300 |
| 2020/01/31 | 4,500 | 4,660 | 4,450 | 4,600 | 737,000 |
| 2020/01/30 | 4,445 | 4,470 | 4,410 | 4,440 | 279,200 |
| 2020/01/29 | 4,420 | 4,475 | 4,415 | 4,475 | 227,500 |
| 2020/01/28 | 4,455 | 4,480 | 4,430 | 4,455 | 244,500 |
| 2020/01/27 | 4,490 | 4,495 | 4,460 | 4,485 | 171,400 |
| 2020/01/24 | 4,535 | 4,555 | 4,515 | 4,535 | 133,700 |
| 2020/01/23 | 4,535 | 4,560 | 4,520 | 4,550 | 174,500 |
| 2020/01/22 | 4,560 | 4,605 | 4,555 | 4,590 | 154,400 |
| 2020/01/21 | 4,580 | 4,585 | 4,540 | 4,550 | 98,300 |
| 2020/01/20 | 4,600 | 4,620 | 4,560 | 4,570 | 155,800 |
| 2020/01/17 | 4,620 | 4,625 | 4,590 | 4,595 | 165,800 |
| 2020/01/16 | 4,580 | 4,600 | 4,555 | 4,580 | 267,300 |
| 2020/01/15 | 4,535 | 4,570 | 4,520 | 4,555 | 240,000 |
| 2020/01/14 | 4,565 | 4,575 | 4,530 | 4,575 | 214,400 |
| 2020/01/10 | 4,610 | 4,625 | 4,585 | 4,585 | 170,300 |
| 2020/01/09 | 4,570 | 4,590 | 4,550 | 4,575 | 233,800 |
| 2020/01/08 | 4,525 | 4,545 | 4,495 | 4,510 | 240,700 |
| 2020/01/07 | 4,605 | 4,640 | 4,595 | 4,625 | 211,200 |
| 2020/01/06 | 4,560 | 4,600 | 4,540 | 4,545 | 212,500 |