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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,910 | 4,940 | 4,835 | 4,875 | 425,400 |
| 2021/12/29 | 4,920 | 4,950 | 4,915 | 4,945 | 210,900 |
| 2021/12/28 | 4,895 | 4,950 | 4,880 | 4,950 | 181,300 |
| 2021/12/27 | 4,895 | 4,915 | 4,845 | 4,860 | 134,800 |
| 2021/12/24 | 4,895 | 4,895 | 4,820 | 4,880 | 146,800 |
| 2021/12/23 | 4,960 | 4,960 | 4,845 | 4,885 | 243,100 |
| 2021/12/22 | 5,100 | 5,110 | 4,970 | 4,985 | 341,500 |
| 2021/12/21 | 4,930 | 4,975 | 4,920 | 4,945 | 411,500 |
| 2021/12/20 | 4,850 | 4,905 | 4,830 | 4,860 | 228,100 |
| 2021/12/17 | 4,975 | 4,980 | 4,870 | 4,885 | 351,900 |
| 2021/12/16 | 4,950 | 4,970 | 4,910 | 4,955 | 242,300 |
| 2021/12/15 | 4,885 | 4,985 | 4,875 | 4,910 | 301,500 |
| 2021/12/14 | 4,895 | 4,930 | 4,885 | 4,910 | 312,200 |
| 2021/12/13 | 4,850 | 4,910 | 4,820 | 4,880 | 357,400 |
| 2021/12/10 | 4,800 | 4,825 | 4,745 | 4,785 | 324,400 |
| 2021/12/09 | 4,745 | 4,795 | 4,730 | 4,780 | 403,400 |
| 2021/12/08 | 4,720 | 4,765 | 4,675 | 4,710 | 416,900 |
| 2021/12/07 | 4,605 | 4,680 | 4,560 | 4,655 | 238,200 |
| 2021/12/06 | 4,630 | 4,670 | 4,590 | 4,605 | 159,500 |
| 2021/12/03 | 4,530 | 4,645 | 4,505 | 4,615 | 260,500 |
| 2021/12/02 | 4,520 | 4,575 | 4,505 | 4,560 | 315,000 |
| 2021/12/01 | 4,580 | 4,630 | 4,545 | 4,555 | 393,300 |
| 2021/11/30 | 4,675 | 4,715 | 4,600 | 4,600 | 1,080,400 |
| 2021/11/29 | 4,645 | 4,680 | 4,620 | 4,630 | 275,800 |
| 2021/11/26 | 4,655 | 4,660 | 4,585 | 4,645 | 235,000 |
| 2021/11/25 | 4,720 | 4,720 | 4,650 | 4,665 | 116,000 |
| 2021/11/24 | 4,665 | 4,750 | 4,655 | 4,690 | 231,800 |
| 2021/11/22 | 4,595 | 4,730 | 4,585 | 4,715 | 388,500 |
| 2021/11/19 | 4,600 | 4,635 | 4,570 | 4,620 | 426,700 |
| 2021/11/18 | 4,700 | 4,720 | 4,595 | 4,600 | 351,100 |
| 2021/11/17 | 4,765 | 4,785 | 4,730 | 4,740 | 187,700 |
| 2021/11/16 | 4,845 | 4,870 | 4,770 | 4,775 | 302,500 |
| 2021/11/15 | 4,840 | 4,870 | 4,820 | 4,835 | 217,300 |
| 2021/11/12 | 4,825 | 4,895 | 4,820 | 4,855 | 260,300 |
| 2021/11/11 | 4,870 | 4,880 | 4,780 | 4,820 | 185,300 |
| 2021/11/10 | 4,855 | 4,915 | 4,820 | 4,865 | 274,100 |
| 2021/11/09 | 4,860 | 4,890 | 4,820 | 4,860 | 199,400 |
| 2021/11/08 | 4,970 | 4,980 | 4,890 | 4,895 | 236,500 |
| 2021/11/05 | 4,850 | 4,950 | 4,850 | 4,945 | 342,400 |
| 2021/11/04 | 4,985 | 4,985 | 4,815 | 4,900 | 487,100 |
| 2021/11/02 | 4,970 | 5,020 | 4,870 | 4,950 | 439,500 |
| 2021/11/01 | 5,050 | 5,150 | 5,030 | 5,060 | 735,300 |
| 2021/10/29 | 4,630 | 4,935 | 4,510 | 4,910 | 1,152,500 |
| 2021/10/28 | 4,630 | 4,675 | 4,610 | 4,635 | 1,095,300 |
| 2021/10/27 | 4,695 | 4,735 | 4,665 | 4,670 | 330,200 |
| 2021/10/26 | 4,675 | 4,685 | 4,615 | 4,670 | 328,300 |
| 2021/10/25 | 4,710 | 4,720 | 4,660 | 4,670 | 300,100 |
| 2021/10/22 | 4,740 | 4,770 | 4,720 | 4,735 | 356,600 |
| 2021/10/21 | 4,820 | 4,820 | 4,775 | 4,780 | 336,700 |
| 2021/10/20 | 4,915 | 4,925 | 4,825 | 4,835 | 333,400 |
| 2021/10/19 | 4,870 | 4,925 | 4,855 | 4,910 | 247,900 |
| 2021/10/18 | 4,900 | 4,905 | 4,820 | 4,840 | 295,600 |
| 2021/10/15 | 4,950 | 4,965 | 4,900 | 4,945 | 324,500 |
| 2021/10/14 | 4,885 | 4,930 | 4,870 | 4,930 | 226,700 |
| 2021/10/13 | 4,845 | 4,895 | 4,820 | 4,870 | 276,700 |
| 2021/10/12 | 4,865 | 4,880 | 4,825 | 4,850 | 307,900 |
| 2021/10/11 | 4,830 | 4,905 | 4,785 | 4,885 | 748,400 |
| 2021/10/08 | 4,910 | 4,925 | 4,870 | 4,875 | 385,200 |
| 2021/10/07 | 4,980 | 4,995 | 4,870 | 4,875 | 316,100 |
| 2021/10/06 | 4,835 | 4,925 | 4,815 | 4,915 | 463,600 |
| 2021/10/05 | 4,880 | 4,940 | 4,810 | 4,825 | 428,500 |
| 2021/10/04 | 4,885 | 4,930 | 4,855 | 4,880 | 370,100 |
| 2021/10/01 | 4,955 | 4,970 | 4,855 | 4,875 | 276,300 |
| 2021/09/30 | 4,945 | 5,020 | 4,925 | 4,955 | 334,500 |
| 2021/09/29 | 4,920 | 4,925 | 4,855 | 4,925 | 446,600 |
| 2021/09/28 | 5,010 | 5,030 | 4,950 | 5,000 | 541,400 |
| 2021/09/27 | 5,120 | 5,160 | 5,030 | 5,060 | 368,900 |
| 2021/09/24 | 5,090 | 5,120 | 5,020 | 5,110 | 644,600 |
| 2021/09/22 | 5,220 | 5,220 | 5,040 | 5,100 | 445,700 |
| 2021/09/21 | 5,150 | 5,280 | 5,120 | 5,260 | 416,900 |
| 2021/09/17 | 5,230 | 5,280 | 5,160 | 5,260 | 560,000 |
| 2021/09/16 | 5,210 | 5,230 | 5,150 | 5,210 | 385,000 |
| 2021/09/15 | 5,180 | 5,190 | 5,060 | 5,090 | 331,400 |
| 2021/09/14 | 5,130 | 5,230 | 5,120 | 5,190 | 416,300 |
| 2021/09/13 | 5,050 | 5,150 | 4,985 | 5,150 | 464,200 |
| 2021/09/10 | 5,020 | 5,130 | 5,010 | 5,130 | 962,200 |
| 2021/09/09 | 4,760 | 4,900 | 4,760 | 4,875 | 861,800 |
| 2021/09/08 | 4,745 | 4,805 | 4,710 | 4,720 | 429,900 |
| 2021/09/07 | 4,680 | 4,735 | 4,655 | 4,730 | 321,900 |
| 2021/09/06 | 4,720 | 4,720 | 4,640 | 4,665 | 362,000 |
| 2021/09/03 | 4,700 | 4,745 | 4,665 | 4,730 | 368,200 |
| 2021/09/02 | 4,600 | 4,710 | 4,600 | 4,690 | 406,200 |
| 2021/09/01 | 4,565 | 4,620 | 4,545 | 4,605 | 255,100 |
| 2021/08/31 | 4,590 | 4,620 | 4,555 | 4,555 | 596,500 |
| 2021/08/30 | 4,520 | 4,525 | 4,475 | 4,520 | 243,000 |
| 2021/08/27 | 4,440 | 4,480 | 4,425 | 4,470 | 252,700 |
| 2021/08/26 | 4,475 | 4,490 | 4,410 | 4,440 | 238,300 |
| 2021/08/25 | 4,455 | 4,530 | 4,445 | 4,520 | 324,900 |
| 2021/08/24 | 4,430 | 4,525 | 4,430 | 4,490 | 307,700 |
| 2021/08/23 | 4,505 | 4,560 | 4,465 | 4,500 | 478,700 |
| 2021/08/20 | 4,435 | 4,515 | 4,430 | 4,490 | 505,600 |
| 2021/08/19 | 4,205 | 4,450 | 4,200 | 4,425 | 754,300 |
| 2021/08/18 | 4,195 | 4,250 | 4,195 | 4,220 | 190,500 |
| 2021/08/17 | 4,180 | 4,220 | 4,155 | 4,175 | 340,800 |
| 2021/08/16 | 4,215 | 4,240 | 4,115 | 4,120 | 364,700 |
| 2021/08/13 | 4,210 | 4,255 | 4,205 | 4,220 | 218,500 |
| 2021/08/12 | 4,300 | 4,300 | 4,205 | 4,210 | 213,900 |
| 2021/08/11 | 4,300 | 4,320 | 4,240 | 4,255 | 230,400 |
| 2021/08/10 | 4,290 | 4,335 | 4,260 | 4,265 | 319,300 |
| 2021/08/06 | 4,300 | 4,320 | 4,255 | 4,285 | 208,600 |
| 2021/08/05 | 4,255 | 4,360 | 4,255 | 4,340 | 300,900 |
| 2021/08/04 | 4,325 | 4,335 | 4,280 | 4,280 | 301,900 |
| 2021/08/03 | 4,275 | 4,365 | 4,270 | 4,365 | 452,400 |
| 2021/08/02 | 4,265 | 4,395 | 4,260 | 4,295 | 482,000 |
| 2021/07/30 | 4,195 | 4,220 | 4,135 | 4,185 | 591,500 |
| 2021/07/29 | 4,270 | 4,295 | 4,225 | 4,240 | 244,100 |
| 2021/07/28 | 4,260 | 4,290 | 4,255 | 4,260 | 185,500 |
| 2021/07/27 | 4,300 | 4,310 | 4,265 | 4,280 | 216,800 |
| 2021/07/26 | 4,340 | 4,340 | 4,265 | 4,285 | 246,000 |
| 2021/07/21 | 4,220 | 4,290 | 4,210 | 4,275 | 244,000 |
| 2021/07/20 | 4,225 | 4,275 | 4,210 | 4,260 | 217,300 |
| 2021/07/19 | 4,215 | 4,250 | 4,210 | 4,240 | 238,500 |
| 2021/07/16 | 4,285 | 4,315 | 4,225 | 4,230 | 364,300 |
| 2021/07/15 | 4,340 | 4,365 | 4,255 | 4,280 | 337,700 |
| 2021/07/14 | 4,290 | 4,380 | 4,270 | 4,355 | 423,100 |
| 2021/07/13 | 4,260 | 4,280 | 4,250 | 4,270 | 190,800 |
| 2021/07/12 | 4,195 | 4,255 | 4,185 | 4,235 | 280,800 |
| 2021/07/09 | 4,125 | 4,190 | 4,115 | 4,170 | 429,200 |
| 2021/07/08 | 4,195 | 4,235 | 4,170 | 4,170 | 340,500 |
| 2021/07/07 | 4,165 | 4,230 | 4,150 | 4,215 | 421,400 |
| 2021/07/06 | 4,280 | 4,280 | 4,215 | 4,220 | 258,300 |
| 2021/07/05 | 4,295 | 4,335 | 4,270 | 4,285 | 241,600 |
| 2021/07/02 | 4,340 | 4,345 | 4,295 | 4,305 | 245,900 |
| 2021/07/01 | 4,250 | 4,305 | 4,240 | 4,270 | 236,200 |
| 2021/06/30 | 4,350 | 4,355 | 4,275 | 4,275 | 368,800 |
| 2021/06/29 | 4,365 | 4,380 | 4,345 | 4,365 | 224,400 |
| 2021/06/28 | 4,400 | 4,410 | 4,375 | 4,400 | 239,600 |
| 2021/06/25 | 4,380 | 4,390 | 4,355 | 4,385 | 374,500 |
| 2021/06/24 | 4,325 | 4,420 | 4,320 | 4,400 | 297,500 |
| 2021/06/23 | 4,395 | 4,415 | 4,355 | 4,355 | 211,100 |
| 2021/06/22 | 4,350 | 4,390 | 4,315 | 4,380 | 283,600 |
| 2021/06/21 | 4,365 | 4,370 | 4,290 | 4,305 | 366,900 |
| 2021/06/18 | 4,445 | 4,445 | 4,365 | 4,415 | 548,400 |
| 2021/06/17 | 4,455 | 4,460 | 4,395 | 4,400 | 223,000 |
| 2021/06/16 | 4,405 | 4,475 | 4,400 | 4,460 | 399,900 |
| 2021/06/15 | 4,345 | 4,425 | 4,340 | 4,425 | 275,900 |
| 2021/06/14 | 4,360 | 4,365 | 4,325 | 4,355 | 152,500 |
| 2021/06/11 | 4,325 | 4,355 | 4,320 | 4,330 | 350,100 |
| 2021/06/10 | 4,345 | 4,360 | 4,280 | 4,290 | 260,800 |
| 2021/06/09 | 4,350 | 4,415 | 4,345 | 4,375 | 336,700 |
| 2021/06/08 | 4,270 | 4,370 | 4,270 | 4,355 | 312,400 |
| 2021/06/07 | 4,235 | 4,285 | 4,205 | 4,265 | 284,000 |
| 2021/06/04 | 4,255 | 4,280 | 4,225 | 4,265 | 222,200 |
| 2021/06/03 | 4,210 | 4,255 | 4,170 | 4,250 | 506,400 |
| 2021/06/02 | 4,285 | 4,290 | 4,140 | 4,170 | 728,000 |
| 2021/06/01 | 4,400 | 4,410 | 4,320 | 4,335 | 292,100 |
| 2021/05/31 | 4,515 | 4,515 | 4,390 | 4,390 | 401,100 |
| 2021/05/28 | 4,535 | 4,535 | 4,455 | 4,480 | 528,500 |
| 2021/05/27 | 4,475 | 4,535 | 4,425 | 4,535 | 2,476,500 |
| 2021/05/26 | 4,435 | 4,500 | 4,435 | 4,475 | 585,400 |
| 2021/05/25 | 4,485 | 4,495 | 4,415 | 4,435 | 371,100 |
| 2021/05/24 | 4,450 | 4,470 | 4,430 | 4,450 | 317,300 |
| 2021/05/21 | 4,475 | 4,495 | 4,445 | 4,490 | 423,000 |
| 2021/05/20 | 4,425 | 4,485 | 4,415 | 4,465 | 362,400 |
| 2021/05/19 | 4,390 | 4,445 | 4,355 | 4,440 | 631,600 |
| 2021/05/18 | 4,420 | 4,485 | 4,375 | 4,400 | 651,500 |
| 2021/05/17 | 4,610 | 4,655 | 4,390 | 4,390 | 684,600 |
| 2021/05/14 | 4,575 | 4,720 | 4,550 | 4,680 | 629,200 |
| 2021/05/13 | 4,550 | 4,600 | 4,515 | 4,565 | 484,700 |
| 2021/05/12 | 4,540 | 4,585 | 4,535 | 4,570 | 503,100 |
| 2021/05/11 | 4,570 | 4,580 | 4,510 | 4,540 | 447,800 |
| 2021/05/10 | 4,510 | 4,580 | 4,490 | 4,555 | 332,600 |
| 2021/05/07 | 4,535 | 4,560 | 4,510 | 4,520 | 364,900 |
| 2021/05/06 | 4,520 | 4,540 | 4,480 | 4,490 | 501,100 |
| 2021/04/30 | 4,465 | 4,520 | 4,445 | 4,455 | 425,600 |
| 2021/04/28 | 4,490 | 4,515 | 4,445 | 4,460 | 344,400 |
| 2021/04/27 | 4,530 | 4,535 | 4,465 | 4,480 | 387,700 |
| 2021/04/26 | 4,495 | 4,540 | 4,465 | 4,510 | 525,400 |
| 2021/04/23 | 4,490 | 4,505 | 4,430 | 4,495 | 519,400 |
| 2021/04/22 | 4,410 | 4,505 | 4,410 | 4,500 | 428,100 |
| 2021/04/21 | 4,475 | 4,475 | 4,415 | 4,445 | 502,700 |
| 2021/04/20 | 4,530 | 4,565 | 4,490 | 4,510 | 497,000 |
| 2021/04/19 | 4,620 | 4,620 | 4,545 | 4,555 | 309,900 |
| 2021/04/16 | 4,620 | 4,645 | 4,580 | 4,620 | 286,600 |
| 2021/04/15 | 4,555 | 4,605 | 4,555 | 4,575 | 248,800 |
| 2021/04/14 | 4,545 | 4,580 | 4,515 | 4,555 | 290,800 |
| 2021/04/13 | 4,650 | 4,650 | 4,565 | 4,580 | 319,400 |
| 2021/04/12 | 4,640 | 4,645 | 4,605 | 4,625 | 316,400 |
| 2021/04/09 | 4,640 | 4,685 | 4,630 | 4,655 | 384,600 |
| 2021/04/08 | 4,695 | 4,695 | 4,610 | 4,625 | 360,800 |
| 2021/04/07 | 4,640 | 4,665 | 4,610 | 4,650 | 486,500 |
| 2021/04/06 | 4,675 | 4,705 | 4,600 | 4,605 | 317,200 |
| 2021/04/05 | 4,655 | 4,665 | 4,625 | 4,645 | 151,400 |
| 2021/04/02 | 4,680 | 4,695 | 4,640 | 4,655 | 139,700 |
| 2021/04/01 | 4,670 | 4,720 | 4,660 | 4,670 | 260,500 |
| 2021/03/31 | 4,735 | 4,745 | 4,650 | 4,650 | 522,300 |
| 2021/03/30 | 4,820 | 4,820 | 4,745 | 4,805 | 314,700 |
| 2021/03/29 | 4,900 | 4,900 | 4,820 | 4,865 | 491,800 |
| 2021/03/26 | 4,865 | 4,895 | 4,810 | 4,875 | 600,700 |
| 2021/03/25 | 4,770 | 4,880 | 4,750 | 4,860 | 671,200 |
| 2021/03/24 | 4,720 | 4,765 | 4,675 | 4,710 | 492,700 |
| 2021/03/23 | 4,770 | 4,780 | 4,710 | 4,710 | 395,600 |
| 2021/03/22 | 4,660 | 4,735 | 4,640 | 4,720 | 393,400 |
| 2021/03/19 | 4,605 | 4,675 | 4,600 | 4,650 | 680,800 |
| 2021/03/18 | 4,580 | 4,630 | 4,575 | 4,625 | 494,800 |
| 2021/03/17 | 4,635 | 4,640 | 4,575 | 4,625 | 491,700 |
| 2021/03/16 | 4,680 | 4,680 | 4,610 | 4,630 | 366,300 |
| 2021/03/15 | 4,620 | 4,665 | 4,610 | 4,660 | 290,300 |
| 2021/03/12 | 4,615 | 4,620 | 4,560 | 4,610 | 386,700 |
| 2021/03/11 | 4,630 | 4,635 | 4,580 | 4,625 | 276,600 |
| 2021/03/10 | 4,590 | 4,640 | 4,570 | 4,615 | 411,600 |
| 2021/03/09 | 4,560 | 4,650 | 4,520 | 4,630 | 509,200 |
| 2021/03/08 | 4,640 | 4,640 | 4,560 | 4,585 | 279,700 |
| 2021/03/05 | 4,550 | 4,625 | 4,535 | 4,625 | 289,000 |
| 2021/03/04 | 4,590 | 4,590 | 4,520 | 4,550 | 250,400 |
| 2021/03/03 | 4,625 | 4,625 | 4,550 | 4,580 | 274,400 |
| 2021/03/02 | 4,620 | 4,635 | 4,570 | 4,605 | 274,700 |
| 2021/03/01 | 4,610 | 4,665 | 4,595 | 4,650 | 376,800 |
| 2021/02/26 | 4,635 | 4,645 | 4,535 | 4,540 | 601,000 |
| 2021/02/25 | 4,645 | 4,660 | 4,610 | 4,615 | 352,000 |
| 2021/02/24 | 4,610 | 4,635 | 4,580 | 4,585 | 424,100 |
| 2021/02/22 | 4,615 | 4,645 | 4,585 | 4,615 | 313,400 |
| 2021/02/19 | 4,600 | 4,665 | 4,590 | 4,645 | 340,900 |
| 2021/02/18 | 4,630 | 4,650 | 4,600 | 4,645 | 366,000 |
| 2021/02/17 | 4,650 | 4,665 | 4,575 | 4,580 | 404,000 |
| 2021/02/16 | 4,680 | 4,695 | 4,630 | 4,635 | 275,400 |
| 2021/02/15 | 4,630 | 4,670 | 4,585 | 4,650 | 286,900 |
| 2021/02/12 | 4,710 | 4,710 | 4,625 | 4,625 | 367,300 |
| 2021/02/10 | 4,670 | 4,730 | 4,630 | 4,710 | 455,300 |
| 2021/02/09 | 4,745 | 4,750 | 4,705 | 4,740 | 294,800 |
| 2021/02/08 | 4,700 | 4,780 | 4,680 | 4,780 | 370,500 |
| 2021/02/05 | 4,655 | 4,680 | 4,620 | 4,660 | 420,300 |
| 2021/02/04 | 4,745 | 4,760 | 4,685 | 4,690 | 391,800 |
| 2021/02/03 | 4,770 | 4,800 | 4,730 | 4,790 | 367,900 |
| 2021/02/02 | 4,850 | 4,875 | 4,755 | 4,755 | 529,600 |
| 2021/02/01 | 5,010 | 5,010 | 4,855 | 4,855 | 635,800 |
| 2021/01/29 | 5,380 | 5,440 | 5,130 | 5,160 | 699,900 |
| 2021/01/28 | 5,340 | 5,390 | 5,280 | 5,370 | 369,300 |
| 2021/01/27 | 5,360 | 5,370 | 5,290 | 5,350 | 276,200 |
| 2021/01/26 | 5,170 | 5,330 | 5,140 | 5,300 | 278,400 |
| 2021/01/25 | 5,160 | 5,180 | 5,130 | 5,160 | 129,700 |
| 2021/01/22 | 5,120 | 5,160 | 5,080 | 5,140 | 165,600 |
| 2021/01/21 | 5,170 | 5,210 | 5,150 | 5,170 | 218,200 |
| 2021/01/20 | 5,240 | 5,250 | 5,150 | 5,180 | 203,900 |
| 2021/01/19 | 5,330 | 5,330 | 5,230 | 5,250 | 169,300 |
| 2021/01/18 | 5,320 | 5,370 | 5,300 | 5,340 | 193,000 |
| 2021/01/15 | 5,390 | 5,400 | 5,320 | 5,340 | 253,300 |
| 2021/01/14 | 5,360 | 5,410 | 5,330 | 5,360 | 238,600 |
| 2021/01/13 | 5,340 | 5,380 | 5,280 | 5,330 | 273,800 |
| 2021/01/12 | 5,250 | 5,320 | 5,150 | 5,320 | 371,400 |
| 2021/01/08 | 5,220 | 5,360 | 5,180 | 5,350 | 426,700 |
| 2021/01/07 | 5,200 | 5,230 | 5,170 | 5,180 | 244,000 |
| 2021/01/06 | 5,140 | 5,200 | 5,110 | 5,170 | 359,200 |
| 2021/01/05 | 5,010 | 5,090 | 4,995 | 5,080 | 244,200 |
| 2021/01/04 | 5,050 | 5,060 | 4,980 | 5,010 | 174,600 |