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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,160 | 5,200 | 5,090 | 5,100 | 291,900 |
| 2022/12/29 | 5,240 | 5,280 | 5,180 | 5,230 | 229,100 |
| 2022/12/28 | 5,220 | 5,260 | 5,190 | 5,240 | 247,300 |
| 2022/12/27 | 5,280 | 5,300 | 5,240 | 5,240 | 328,600 |
| 2022/12/26 | 5,250 | 5,300 | 5,200 | 5,270 | 242,700 |
| 2022/12/23 | 5,100 | 5,250 | 5,100 | 5,240 | 493,400 |
| 2022/12/22 | 4,945 | 5,120 | 4,930 | 5,040 | 838,300 |
| 2022/12/21 | 5,120 | 5,130 | 4,990 | 5,010 | 977,500 |
| 2022/12/20 | 5,400 | 5,430 | 5,180 | 5,200 | 778,100 |
| 2022/12/19 | 5,540 | 5,540 | 5,370 | 5,370 | 324,200 |
| 2022/12/16 | 5,470 | 5,540 | 5,440 | 5,540 | 385,900 |
| 2022/12/15 | 5,510 | 5,530 | 5,480 | 5,480 | 136,200 |
| 2022/12/14 | 5,480 | 5,530 | 5,450 | 5,530 | 259,100 |
| 2022/12/13 | 5,410 | 5,550 | 5,400 | 5,520 | 328,700 |
| 2022/12/12 | 5,460 | 5,460 | 5,410 | 5,440 | 157,000 |
| 2022/12/09 | 5,410 | 5,490 | 5,380 | 5,490 | 251,400 |
| 2022/12/08 | 5,420 | 5,560 | 5,410 | 5,490 | 405,000 |
| 2022/12/07 | 5,410 | 5,450 | 5,370 | 5,400 | 348,000 |
| 2022/12/06 | 5,380 | 5,470 | 5,310 | 5,410 | 461,300 |
| 2022/12/05 | 5,470 | 5,480 | 5,240 | 5,310 | 905,900 |
| 2022/12/02 | 5,590 | 5,600 | 5,460 | 5,490 | 521,500 |
| 2022/12/01 | 5,670 | 5,720 | 5,570 | 5,620 | 405,300 |
| 2022/11/30 | 5,720 | 5,800 | 5,700 | 5,770 | 502,500 |
| 2022/11/29 | 5,770 | 5,800 | 5,690 | 5,730 | 338,800 |
| 2022/11/28 | 5,720 | 5,730 | 5,670 | 5,700 | 288,400 |
| 2022/11/25 | 5,770 | 5,770 | 5,690 | 5,700 | 348,500 |
| 2022/11/24 | 5,850 | 5,930 | 5,750 | 5,770 | 443,100 |
| 2022/11/22 | 5,710 | 5,830 | 5,690 | 5,830 | 442,300 |
| 2022/11/21 | 5,630 | 5,640 | 5,600 | 5,610 | 256,900 |
| 2022/11/18 | 5,490 | 5,600 | 5,460 | 5,600 | 761,500 |
| 2022/11/17 | 5,430 | 5,540 | 5,410 | 5,490 | 417,900 |
| 2022/11/16 | 5,450 | 5,470 | 5,410 | 5,450 | 336,500 |
| 2022/11/15 | 5,510 | 5,530 | 5,410 | 5,470 | 691,300 |
| 2022/11/14 | 5,480 | 5,550 | 5,430 | 5,480 | 764,600 |
| 2022/11/11 | 5,810 | 5,830 | 5,530 | 5,550 | 963,900 |
| 2022/11/10 | 5,870 | 6,000 | 5,840 | 5,980 | 485,700 |
| 2022/11/09 | 5,810 | 5,890 | 5,790 | 5,820 | 358,700 |
| 2022/11/08 | 5,810 | 5,830 | 5,770 | 5,820 | 289,000 |
| 2022/11/07 | 5,880 | 5,880 | 5,770 | 5,790 | 488,400 |
| 2022/11/04 | 5,890 | 5,920 | 5,770 | 5,770 | 515,600 |
| 2022/11/02 | 5,900 | 6,040 | 5,860 | 5,930 | 615,100 |
| 2022/11/01 | 5,920 | 6,060 | 5,830 | 5,900 | 1,155,300 |
| 2022/10/31 | 5,650 | 5,810 | 5,400 | 5,580 | 1,610,400 |
| 2022/10/28 | 5,750 | 5,820 | 5,560 | 5,610 | 859,900 |
| 2022/10/27 | 5,860 | 5,900 | 5,780 | 5,810 | 299,700 |
| 2022/10/26 | 5,890 | 5,900 | 5,830 | 5,860 | 444,200 |
| 2022/10/25 | 5,830 | 5,850 | 5,770 | 5,800 | 394,400 |
| 2022/10/24 | 5,970 | 5,980 | 5,780 | 5,830 | 474,400 |
| 2022/10/21 | 6,020 | 6,050 | 5,950 | 5,970 | 292,500 |
| 2022/10/20 | 5,990 | 6,090 | 5,980 | 6,050 | 371,300 |
| 2022/10/19 | 6,040 | 6,080 | 6,000 | 6,030 | 307,600 |
| 2022/10/18 | 6,090 | 6,120 | 6,030 | 6,030 | 323,700 |
| 2022/10/17 | 6,020 | 6,090 | 6,000 | 6,010 | 253,700 |
| 2022/10/14 | 6,000 | 6,130 | 5,990 | 6,070 | 615,700 |
| 2022/10/13 | 5,930 | 5,940 | 5,890 | 5,900 | 274,400 |
| 2022/10/12 | 5,920 | 6,010 | 5,890 | 5,960 | 313,200 |
| 2022/10/11 | 5,820 | 5,950 | 5,770 | 5,890 | 338,200 |
| 2022/10/07 | 5,830 | 5,910 | 5,810 | 5,890 | 310,900 |
| 2022/10/06 | 5,950 | 5,950 | 5,880 | 5,880 | 333,400 |
| 2022/10/05 | 6,080 | 6,080 | 5,870 | 5,930 | 563,400 |
| 2022/10/04 | 5,860 | 6,020 | 5,860 | 6,000 | 380,000 |
| 2022/10/03 | 5,960 | 5,990 | 5,790 | 5,850 | 589,800 |
| 2022/09/30 | 5,900 | 6,020 | 5,890 | 5,960 | 474,800 |
| 2022/09/29 | 5,810 | 5,950 | 5,790 | 5,950 | 510,000 |
| 2022/09/28 | 5,870 | 5,920 | 5,810 | 5,840 | 517,100 |
| 2022/09/27 | 5,880 | 5,950 | 5,850 | 5,910 | 313,000 |
| 2022/09/26 | 5,830 | 5,920 | 5,830 | 5,850 | 428,900 |
| 2022/09/22 | 5,840 | 5,910 | 5,820 | 5,850 | 358,800 |
| 2022/09/21 | 5,870 | 5,950 | 5,830 | 5,850 | 500,500 |
| 2022/09/20 | 5,830 | 5,930 | 5,740 | 5,900 | 627,800 |
| 2022/09/16 | 5,670 | 5,730 | 5,630 | 5,660 | 481,500 |
| 2022/09/15 | 5,660 | 5,680 | 5,630 | 5,650 | 288,400 |
| 2022/09/14 | 5,710 | 5,740 | 5,650 | 5,710 | 401,000 |
| 2022/09/13 | 5,770 | 5,810 | 5,720 | 5,790 | 255,400 |
| 2022/09/12 | 5,840 | 5,840 | 5,750 | 5,780 | 217,400 |
| 2022/09/09 | 5,710 | 5,810 | 5,680 | 5,740 | 408,100 |
| 2022/09/08 | 5,750 | 5,840 | 5,750 | 5,810 | 362,400 |
| 2022/09/07 | 5,720 | 5,740 | 5,630 | 5,700 | 404,400 |
| 2022/09/06 | 5,860 | 5,900 | 5,740 | 5,760 | 481,200 |
| 2022/09/05 | 5,750 | 5,940 | 5,740 | 5,910 | 676,200 |
| 2022/09/02 | 5,810 | 5,810 | 5,720 | 5,730 | 447,100 |
| 2022/09/01 | 5,660 | 5,720 | 5,660 | 5,680 | 243,700 |
| 2022/08/31 | 5,740 | 5,760 | 5,660 | 5,710 | 271,600 |
| 2022/08/30 | 5,700 | 5,770 | 5,680 | 5,750 | 290,600 |
| 2022/08/29 | 5,560 | 5,670 | 5,550 | 5,650 | 267,300 |
| 2022/08/26 | 5,630 | 5,660 | 5,600 | 5,600 | 159,000 |
| 2022/08/25 | 5,730 | 5,750 | 5,630 | 5,660 | 301,000 |
| 2022/08/24 | 5,670 | 5,750 | 5,640 | 5,680 | 382,000 |
| 2022/08/23 | 5,720 | 5,720 | 5,650 | 5,660 | 254,800 |
| 2022/08/22 | 5,660 | 5,690 | 5,560 | 5,650 | 186,100 |
| 2022/08/19 | 5,670 | 5,690 | 5,630 | 5,660 | 230,300 |
| 2022/08/18 | 5,710 | 5,720 | 5,600 | 5,610 | 363,000 |
| 2022/08/17 | 5,760 | 5,760 | 5,630 | 5,700 | 265,300 |
| 2022/08/16 | 5,690 | 5,720 | 5,640 | 5,700 | 253,400 |
| 2022/08/15 | 5,690 | 5,770 | 5,670 | 5,760 | 334,100 |
| 2022/08/12 | 5,690 | 5,720 | 5,610 | 5,670 | 503,800 |
| 2022/08/10 | 5,700 | 5,720 | 5,630 | 5,690 | 452,000 |
| 2022/08/09 | 5,510 | 5,660 | 5,480 | 5,630 | 419,500 |
| 2022/08/08 | 5,470 | 5,580 | 5,470 | 5,560 | 516,400 |
| 2022/08/05 | 5,450 | 5,490 | 5,390 | 5,480 | 373,800 |
| 2022/08/04 | 5,560 | 5,570 | 5,440 | 5,450 | 494,300 |
| 2022/08/03 | 5,630 | 5,640 | 5,510 | 5,580 | 446,600 |
| 2022/08/02 | 5,710 | 5,710 | 5,570 | 5,660 | 515,500 |
| 2022/08/01 | 5,750 | 5,870 | 5,670 | 5,760 | 978,700 |
| 2022/07/29 | 5,350 | 5,680 | 5,230 | 5,650 | 1,262,200 |
| 2022/07/28 | 5,360 | 5,380 | 5,330 | 5,350 | 570,500 |
| 2022/07/27 | 5,440 | 5,500 | 5,410 | 5,430 | 372,200 |
| 2022/07/26 | 5,410 | 5,480 | 5,390 | 5,430 | 323,300 |
| 2022/07/25 | 5,410 | 5,430 | 5,370 | 5,400 | 264,600 |
| 2022/07/22 | 5,400 | 5,420 | 5,360 | 5,370 | 280,400 |
| 2022/07/21 | 5,370 | 5,430 | 5,350 | 5,410 | 320,900 |
| 2022/07/20 | 5,420 | 5,420 | 5,320 | 5,390 | 391,800 |
| 2022/07/19 | 5,390 | 5,390 | 5,290 | 5,360 | 432,200 |
| 2022/07/15 | 5,590 | 5,610 | 5,410 | 5,470 | 516,600 |
| 2022/07/14 | 5,410 | 5,440 | 5,350 | 5,420 | 388,800 |
| 2022/07/13 | 5,440 | 5,480 | 5,410 | 5,410 | 494,100 |
| 2022/07/12 | 5,410 | 5,440 | 5,330 | 5,380 | 481,000 |
| 2022/07/11 | 5,390 | 5,440 | 5,360 | 5,430 | 434,900 |
| 2022/07/08 | 5,400 | 5,410 | 5,330 | 5,350 | 651,400 |
| 2022/07/07 | 5,460 | 5,510 | 5,420 | 5,470 | 650,700 |
| 2022/07/06 | 5,330 | 5,390 | 5,310 | 5,370 | 479,300 |
| 2022/07/05 | 5,360 | 5,360 | 5,300 | 5,340 | 322,000 |
| 2022/07/04 | 5,280 | 5,390 | 5,280 | 5,370 | 452,200 |
| 2022/07/01 | 5,320 | 5,390 | 5,230 | 5,260 | 426,600 |
| 2022/06/30 | 5,340 | 5,410 | 5,280 | 5,290 | 553,600 |
| 2022/06/29 | 5,260 | 5,360 | 5,230 | 5,300 | 538,100 |
| 2022/06/28 | 5,200 | 5,300 | 5,160 | 5,290 | 516,800 |
| 2022/06/27 | 5,160 | 5,240 | 5,120 | 5,200 | 419,200 |
| 2022/06/24 | 5,150 | 5,200 | 5,090 | 5,190 | 463,300 |
| 2022/06/23 | 5,130 | 5,160 | 5,080 | 5,110 | 468,300 |
| 2022/06/22 | 5,040 | 5,120 | 5,010 | 5,090 | 488,500 |
| 2022/06/21 | 5,030 | 5,100 | 4,995 | 5,020 | 447,600 |
| 2022/06/20 | 5,090 | 5,100 | 4,990 | 5,010 | 779,100 |
| 2022/06/17 | 4,910 | 5,060 | 4,900 | 5,020 | 1,210,100 |
| 2022/06/16 | 4,845 | 4,935 | 4,840 | 4,910 | 726,300 |
| 2022/06/15 | 4,820 | 4,860 | 4,795 | 4,825 | 515,000 |
| 2022/06/14 | 4,830 | 4,885 | 4,805 | 4,870 | 689,700 |
| 2022/06/13 | 4,735 | 4,915 | 4,710 | 4,890 | 676,200 |
| 2022/06/10 | 4,765 | 4,815 | 4,715 | 4,760 | 624,600 |
| 2022/06/09 | 4,825 | 4,850 | 4,775 | 4,795 | 872,400 |
| 2022/06/08 | 4,870 | 4,965 | 4,830 | 4,850 | 749,900 |
| 2022/06/07 | 4,795 | 4,945 | 4,795 | 4,885 | 951,800 |
| 2022/06/06 | 4,910 | 4,935 | 4,810 | 4,810 | 549,000 |
| 2022/06/03 | 4,895 | 4,915 | 4,840 | 4,900 | 785,000 |
| 2022/06/02 | 4,970 | 4,995 | 4,885 | 4,910 | 937,800 |
| 2022/06/01 | 4,835 | 5,060 | 4,830 | 5,030 | 1,376,800 |
| 2022/05/31 | 4,775 | 4,950 | 4,755 | 4,815 | 8,307,100 |
| 2022/05/30 | 4,710 | 4,835 | 4,695 | 4,800 | 1,290,300 |
| 2022/05/27 | 4,780 | 4,800 | 4,670 | 4,710 | 1,020,600 |
| 2022/05/26 | 4,710 | 4,835 | 4,695 | 4,795 | 1,266,200 |
| 2022/05/25 | 4,655 | 4,770 | 4,620 | 4,740 | 1,273,500 |
| 2022/05/24 | 4,620 | 4,625 | 4,525 | 4,570 | 1,001,800 |
| 2022/05/23 | 4,580 | 4,715 | 4,580 | 4,655 | 821,800 |
| 2022/05/20 | 4,710 | 4,720 | 4,530 | 4,565 | 990,400 |
| 2022/05/19 | 4,525 | 4,665 | 4,520 | 4,640 | 1,163,000 |
| 2022/05/18 | 4,540 | 4,625 | 4,485 | 4,565 | 954,100 |
| 2022/05/17 | 4,635 | 4,665 | 4,540 | 4,600 | 1,410,000 |
| 2022/05/16 | 4,850 | 4,865 | 4,495 | 4,530 | 1,893,600 |
| 2022/05/13 | 4,135 | 4,435 | 4,030 | 4,360 | 2,391,400 |
| 2022/05/12 | 4,105 | 4,155 | 4,080 | 4,135 | 877,100 |
| 2022/05/11 | 4,130 | 4,180 | 4,115 | 4,170 | 748,400 |
| 2022/05/10 | 4,050 | 4,215 | 4,040 | 4,160 | 1,214,600 |
| 2022/05/09 | 4,065 | 4,125 | 4,050 | 4,055 | 790,700 |
| 2022/05/06 | 4,025 | 4,075 | 3,955 | 4,055 | 792,800 |
| 2022/05/02 | 3,970 | 4,010 | 3,935 | 4,000 | 502,500 |
| 2022/04/28 | 3,900 | 4,010 | 3,900 | 4,005 | 737,800 |
| 2022/04/27 | 3,970 | 4,005 | 3,900 | 3,900 | 634,600 |
| 2022/04/26 | 3,990 | 4,030 | 3,960 | 3,975 | 728,100 |
| 2022/04/25 | 3,930 | 3,960 | 3,895 | 3,945 | 710,500 |
| 2022/04/22 | 3,935 | 3,995 | 3,910 | 3,970 | 704,800 |
| 2022/04/21 | 3,900 | 3,955 | 3,895 | 3,935 | 661,200 |
| 2022/04/20 | 3,845 | 3,895 | 3,815 | 3,880 | 876,900 |
| 2022/04/19 | 3,915 | 3,945 | 3,840 | 3,855 | 1,153,400 |
| 2022/04/18 | 3,965 | 3,965 | 3,835 | 3,880 | 801,200 |
| 2022/04/15 | 4,090 | 4,105 | 4,000 | 4,005 | 663,400 |
| 2022/04/14 | 4,120 | 4,150 | 4,065 | 4,090 | 812,800 |
| 2022/04/13 | 4,100 | 4,175 | 4,100 | 4,105 | 793,600 |
| 2022/04/12 | 4,220 | 4,265 | 4,145 | 4,160 | 502,700 |
| 2022/04/11 | 4,335 | 4,355 | 4,205 | 4,240 | 660,600 |
| 2022/04/08 | 4,355 | 4,380 | 4,320 | 4,345 | 520,700 |
| 2022/04/07 | 4,285 | 4,350 | 4,285 | 4,335 | 442,200 |
| 2022/04/06 | 4,400 | 4,425 | 4,320 | 4,335 | 421,300 |
| 2022/04/05 | 4,465 | 4,470 | 4,355 | 4,400 | 427,400 |
| 2022/04/04 | 4,410 | 4,465 | 4,380 | 4,455 | 327,300 |
| 2022/04/01 | 4,360 | 4,405 | 4,330 | 4,395 | 469,400 |
| 2022/03/31 | 4,495 | 4,505 | 4,370 | 4,370 | 431,800 |
| 2022/03/30 | 4,560 | 4,570 | 4,455 | 4,495 | 470,000 |
| 2022/03/29 | 4,575 | 4,585 | 4,510 | 4,585 | 351,200 |
| 2022/03/28 | 4,535 | 4,585 | 4,500 | 4,555 | 293,900 |
| 2022/03/25 | 4,540 | 4,565 | 4,505 | 4,510 | 430,600 |
| 2022/03/24 | 4,480 | 4,540 | 4,405 | 4,480 | 425,700 |
| 2022/03/23 | 4,495 | 4,560 | 4,465 | 4,550 | 469,100 |
| 2022/03/22 | 4,600 | 4,600 | 4,470 | 4,490 | 468,800 |
| 2022/03/18 | 4,660 | 4,710 | 4,580 | 4,600 | 372,000 |
| 2022/03/17 | 4,710 | 4,715 | 4,605 | 4,660 | 494,700 |
| 2022/03/16 | 4,630 | 4,685 | 4,610 | 4,650 | 394,300 |
| 2022/03/15 | 4,530 | 4,610 | 4,510 | 4,590 | 243,200 |
| 2022/03/14 | 4,500 | 4,505 | 4,410 | 4,465 | 289,600 |
| 2022/03/11 | 4,535 | 4,540 | 4,455 | 4,495 | 421,700 |
| 2022/03/10 | 4,515 | 4,590 | 4,515 | 4,580 | 357,500 |
| 2022/03/09 | 4,505 | 4,525 | 4,420 | 4,450 | 400,200 |
| 2022/03/08 | 4,555 | 4,615 | 4,505 | 4,515 | 516,900 |
| 2022/03/07 | 4,600 | 4,625 | 4,490 | 4,520 | 566,200 |
| 2022/03/04 | 4,710 | 4,780 | 4,695 | 4,710 | 449,200 |
| 2022/03/03 | 4,675 | 4,715 | 4,625 | 4,670 | 269,300 |
| 2022/03/02 | 4,700 | 4,735 | 4,680 | 4,690 | 270,200 |
| 2022/03/01 | 4,825 | 4,860 | 4,765 | 4,780 | 252,200 |
| 2022/02/28 | 4,780 | 4,840 | 4,760 | 4,840 | 482,600 |
| 2022/02/25 | 4,925 | 4,950 | 4,750 | 4,765 | 525,300 |
| 2022/02/24 | 4,970 | 4,990 | 4,855 | 4,920 | 450,100 |
| 2022/02/22 | 4,895 | 5,030 | 4,855 | 5,010 | 402,200 |
| 2022/02/21 | 4,920 | 4,955 | 4,890 | 4,925 | 262,600 |
| 2022/02/18 | 4,885 | 4,940 | 4,885 | 4,905 | 240,400 |
| 2022/02/17 | 4,975 | 4,985 | 4,870 | 4,930 | 218,400 |
| 2022/02/16 | 5,010 | 5,040 | 4,975 | 4,975 | 264,000 |
| 2022/02/15 | 4,900 | 4,970 | 4,870 | 4,960 | 322,000 |
| 2022/02/14 | 4,875 | 4,925 | 4,820 | 4,900 | 234,100 |
| 2022/02/10 | 4,850 | 4,895 | 4,815 | 4,880 | 212,500 |
| 2022/02/09 | 4,915 | 4,920 | 4,845 | 4,850 | 258,100 |
| 2022/02/08 | 4,890 | 4,940 | 4,865 | 4,900 | 312,900 |
| 2022/02/07 | 4,720 | 4,830 | 4,705 | 4,820 | 406,300 |
| 2022/02/04 | 4,730 | 4,875 | 4,720 | 4,765 | 784,000 |
| 2022/02/03 | 4,540 | 4,700 | 4,525 | 4,660 | 702,500 |
| 2022/02/02 | 4,550 | 4,680 | 4,485 | 4,550 | 717,400 |
| 2022/02/01 | 4,510 | 4,605 | 4,445 | 4,520 | 947,100 |
| 2022/01/31 | 4,600 | 4,765 | 4,495 | 4,695 | 1,209,700 |
| 2022/01/28 | 4,635 | 4,700 | 4,615 | 4,650 | 561,200 |
| 2022/01/27 | 4,685 | 4,700 | 4,545 | 4,605 | 532,600 |
| 2022/01/26 | 4,675 | 4,740 | 4,675 | 4,715 | 428,500 |
| 2022/01/25 | 4,725 | 4,725 | 4,655 | 4,715 | 485,200 |
| 2022/01/24 | 4,725 | 4,795 | 4,690 | 4,785 | 288,200 |
| 2022/01/21 | 4,655 | 4,745 | 4,635 | 4,730 | 388,700 |
| 2022/01/20 | 4,595 | 4,715 | 4,580 | 4,690 | 395,600 |
| 2022/01/19 | 4,695 | 4,705 | 4,530 | 4,550 | 389,800 |
| 2022/01/18 | 4,890 | 4,890 | 4,715 | 4,715 | 336,600 |
| 2022/01/17 | 4,870 | 4,950 | 4,845 | 4,885 | 302,200 |
| 2022/01/14 | 4,800 | 4,840 | 4,760 | 4,840 | 294,600 |
| 2022/01/13 | 4,850 | 4,895 | 4,780 | 4,825 | 310,900 |
| 2022/01/12 | 4,900 | 4,905 | 4,840 | 4,875 | 383,600 |
| 2022/01/11 | 4,950 | 4,985 | 4,795 | 4,865 | 373,200 |
| 2022/01/07 | 5,040 | 5,050 | 4,960 | 4,995 | 463,100 |
| 2022/01/06 | 5,120 | 5,210 | 5,020 | 5,020 | 479,100 |
| 2022/01/05 | 4,955 | 5,080 | 4,940 | 5,060 | 747,100 |
| 2022/01/04 | 4,875 | 4,925 | 4,850 | 4,900 | 280,500 |