東都水産(8038)の株価時系列情報
東都水産(8038)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 |
---|---|---|---|---|---|
1984/12/28 | 240 | 240 | 240 | 240 | 8,000 |
1984/12/27 | 240 | 240 | 240 | 240 | 5,000 |
1984/12/25 | 240 | 240 | 240 | 240 | 5,000 |
1984/12/24 | 239 | 239 | 239 | 239 | 1,000 |
1984/12/21 | 237 | 240 | 237 | 240 | 3,000 |
1984/12/20 | 239 | 239 | 239 | 239 | 3,000 |
1984/12/19 | 240 | 240 | 235 | 235 | 6,000 |
1984/12/18 | 240 | 240 | 239 | 239 | 8,000 |
1984/12/17 | 240 | 240 | 240 | 240 | 5,000 |
1984/12/13 | 240 | 241 | 240 | 241 | 2,000 |
1984/12/12 | 238 | 240 | 238 | 240 | 5,000 |
1984/12/11 | 241 | 241 | 240 | 240 | 14,000 |
1984/12/10 | 237 | 237 | 237 | 237 | 4,000 |
1984/12/07 | 240 | 240 | 240 | 240 | 10,000 |
1984/12/06 | 240 | 240 | 240 | 240 | 14,000 |
1984/12/04 | 244 | 244 | 244 | 244 | 1,000 |
1984/12/03 | 245 | 245 | 245 | 245 | 4,000 |
1984/12/01 | 243 | 243 | 243 | 243 | 1,000 |
1984/11/30 | 240 | 240 | 240 | 240 | 4,000 |
1984/11/29 | 235 | 236 | 235 | 235 | 19,000 |
1984/11/28 | 234 | 235 | 234 | 235 | 3,000 |
1984/11/22 | 231 | 231 | 231 | 231 | 6,000 |
1984/11/21 | 232 | 232 | 232 | 232 | 1,000 |
1984/11/17 | 230 | 230 | 230 | 230 | 1,000 |
1984/11/16 | 230 | 230 | 230 | 230 | 2,000 |
1984/11/15 | 230 | 230 | 230 | 230 | 1,000 |
1984/11/14 | 230 | 230 | 230 | 230 | 5,000 |
1984/11/08 | 240 | 240 | 240 | 240 | 1,000 |
1984/11/07 | 243 | 243 | 243 | 243 | 2,000 |
1984/11/06 | 240 | 244 | 240 | 244 | 15,000 |
1984/11/05 | 240 | 240 | 240 | 240 | 9,000 |
1984/11/02 | 238 | 238 | 238 | 238 | 4,000 |
1984/10/31 | 235 | 235 | 225 | 225 | 5,000 |
1984/10/30 | 230 | 230 | 230 | 230 | 2,000 |
1984/10/29 | 225 | 231 | 225 | 231 | 6,000 |
1984/10/27 | 230 | 230 | 230 | 230 | 1,000 |
1984/10/26 | 231 | 231 | 231 | 231 | 1,000 |
1984/10/25 | 230 | 230 | 230 | 230 | 6,000 |
1984/10/24 | 231 | 238 | 231 | 238 | 20,000 |
1984/10/20 | 237 | 237 | 237 | 237 | 1,000 |
1984/10/19 | 237 | 237 | 237 | 237 | 2,000 |
1984/10/18 | 230 | 238 | 230 | 238 | 8,000 |
1984/10/17 | 227 | 228 | 227 | 228 | 3,000 |
1984/10/16 | 228 | 228 | 228 | 228 | 1,000 |
1984/10/15 | 223 | 223 | 223 | 223 | 5,000 |
1984/10/12 | 222 | 222 | 222 | 222 | 2,000 |
1984/10/11 | 222 | 222 | 222 | 222 | 6,000 |
1984/10/08 | 225 | 225 | 224 | 224 | 2,000 |
1984/10/06 | 223 | 223 | 223 | 223 | 6,000 |
1984/10/05 | 223 | 223 | 223 | 223 | 1,000 |
1984/10/04 | 223 | 223 | 223 | 223 | 2,000 |
1984/10/03 | 223 | 223 | 223 | 223 | 5,000 |
1984/10/01 | 225 | 225 | 223 | 223 | 6,000 |
1984/09/29 | 222 | 225 | 222 | 225 | 5,000 |
1984/09/28 | 222 | 222 | 222 | 222 | 20,000 |
1984/09/27 | 221 | 221 | 221 | 221 | 3,000 |
1984/09/25 | 222 | 222 | 222 | 222 | 5,000 |
1984/09/19 | 222 | 222 | 222 | 222 | 1,000 |
1984/09/18 | 222 | 222 | 222 | 222 | 3,000 |
1984/09/12 | 222 | 222 | 222 | 222 | 3,000 |
1984/09/10 | 222 | 222 | 222 | 222 | 2,000 |
1984/09/07 | 223 | 223 | 221 | 221 | 10,000 |
1984/09/06 | 223 | 229 | 223 | 225 | 12,000 |
1984/09/04 | 222 | 222 | 222 | 222 | 1,000 |
1984/09/01 | 220 | 220 | 220 | 220 | 3,000 |
1984/08/31 | 222 | 222 | 222 | 222 | 13,000 |
1984/08/29 | 222 | 222 | 222 | 222 | 4,000 |
1984/08/27 | 224 | 224 | 224 | 224 | 1,000 |
1984/08/22 | 224 | 224 | 224 | 224 | 6,000 |
1984/08/20 | 221 | 221 | 221 | 221 | 5,000 |
1984/08/18 | 224 | 224 | 224 | 224 | 5,000 |
1984/08/17 | 224 | 224 | 224 | 224 | 7,000 |
1984/08/16 | 224 | 224 | 224 | 224 | 3,000 |
1984/08/13 | 224 | 224 | 224 | 224 | 5,000 |
1984/08/10 | 224 | 224 | 224 | 224 | 1,000 |
1984/08/09 | 224 | 224 | 224 | 224 | 3,000 |
1984/08/07 | 224 | 224 | 224 | 224 | 2,000 |
1984/08/06 | 225 | 225 | 224 | 224 | 2,000 |
1984/08/02 | 225 | 225 | 225 | 225 | 5,000 |
1984/07/31 | 224 | 224 | 224 | 224 | 5,000 |
1984/07/27 | 230 | 230 | 230 | 230 | 1,000 |
1984/07/26 | 227 | 227 | 227 | 227 | 1,000 |
1984/07/25 | 226 | 227 | 226 | 227 | 4,000 |
1984/07/24 | 226 | 230 | 226 | 226 | 26,000 |
1984/07/21 | 225 | 235 | 225 | 235 | 21,000 |
1984/07/19 | 230 | 235 | 230 | 235 | 27,000 |
1984/07/18 | 230 | 232 | 230 | 232 | 7,000 |
1984/07/16 | 235 | 235 | 235 | 235 | 4,000 |
1984/07/13 | 230 | 235 | 230 | 230 | 18,000 |
1984/07/09 | 224 | 225 | 220 | 220 | 8,000 |
1984/07/06 | 221 | 221 | 221 | 221 | 1,000 |
1984/07/05 | 221 | 221 | 221 | 221 | 2,000 |
1984/07/04 | 225 | 225 | 220 | 220 | 19,000 |
1984/07/03 | 225 | 225 | 225 | 225 | 5,000 |
1984/07/02 | 226 | 226 | 225 | 225 | 3,000 |
1984/06/30 | 224 | 224 | 224 | 224 | 1,000 |
1984/06/25 | 225 | 225 | 225 | 225 | 8,000 |
1984/06/23 | 229 | 229 | 225 | 225 | 7,000 |
1984/06/22 | 230 | 230 | 229 | 229 | 7,000 |
1984/06/21 | 231 | 231 | 229 | 229 | 4,000 |
1984/06/14 | 234 | 234 | 232 | 232 | 3,000 |
1984/06/13 | 234 | 237 | 234 | 234 | 41,000 |
1984/06/12 | 233 | 234 | 233 | 234 | 8,000 |
1984/06/11 | 233 | 238 | 232 | 238 | 16,000 |
1984/06/08 | 225 | 234 | 225 | 234 | 58,000 |
1984/06/07 | 222 | 225 | 222 | 225 | 22,000 |
1984/06/06 | 222 | 224 | 219 | 221 | 32,000 |
1984/06/05 | 225 | 225 | 224 | 225 | 30,000 |
1984/06/04 | 219 | 225 | 218 | 225 | 40,000 |
1984/06/02 | 219 | 219 | 219 | 219 | 8,000 |
1984/06/01 | 210 | 219 | 210 | 219 | 47,000 |
1984/05/31 | 210 | 210 | 209 | 209 | 10,000 |
1984/05/30 | 210 | 210 | 208 | 208 | 24,000 |
1984/05/25 | 210 | 210 | 210 | 210 | 10,000 |
1984/05/24 | 210 | 210 | 210 | 210 | 8,000 |
1984/05/23 | 210 | 210 | 210 | 210 | 3,000 |
1984/05/22 | 211 | 211 | 210 | 210 | 9,000 |
1984/05/21 | 212 | 212 | 212 | 212 | 3,000 |
1984/05/19 | 209 | 210 | 208 | 208 | 16,000 |
1984/05/18 | 210 | 211 | 208 | 208 | 9,000 |
1984/05/17 | 210 | 210 | 210 | 210 | 15,000 |
1984/05/16 | 207 | 208 | 207 | 208 | 36,000 |
1984/05/15 | 207 | 207 | 207 | 207 | 4,000 |
1984/05/14 | 210 | 210 | 207 | 207 | 14,000 |
1984/05/11 | 209 | 210 | 208 | 208 | 18,000 |
1984/05/10 | 208 | 208 | 208 | 208 | 10,000 |
1984/05/09 | 209 | 210 | 208 | 208 | 32,000 |
1984/05/08 | 209 | 209 | 209 | 209 | 3,000 |
1984/05/02 | 207 | 208 | 207 | 208 | 8,000 |
1984/05/01 | 206 | 206 | 206 | 206 | 4,000 |
1984/04/28 | 207 | 207 | 207 | 207 | 5,000 |
1984/04/25 | 207 | 207 | 207 | 207 | 3,000 |
1984/04/20 | 207 | 207 | 207 | 207 | 1,000 |
1984/04/18 | 207 | 207 | 207 | 207 | 2,000 |
1984/04/13 | 203 | 203 | 203 | 203 | 8,000 |
1984/04/10 | 210 | 210 | 210 | 210 | 2,000 |
1984/04/09 | 210 | 210 | 210 | 210 | 8,000 |
1984/04/07 | 210 | 210 | 210 | 210 | 5,000 |
1984/04/04 | 203 | 203 | 203 | 203 | 2,000 |
1984/04/03 | 203 | 205 | 203 | 205 | 4,000 |
1984/04/02 | 205 | 205 | 205 | 205 | 11,000 |
1984/03/31 | 208 | 208 | 208 | 208 | 9,000 |
1984/03/30 | 208 | 208 | 208 | 208 | 4,000 |
1984/03/29 | 208 | 208 | 208 | 208 | 2,000 |
1984/03/27 | 208 | 208 | 205 | 205 | 20,000 |
1984/03/26 | 210 | 210 | 208 | 208 | 19,000 |
1984/03/24 | 210 | 210 | 210 | 210 | 3,000 |
1984/03/22 | 210 | 210 | 210 | 210 | 1,000 |
1984/03/21 | 208 | 210 | 208 | 210 | 22,000 |
1984/03/19 | 205 | 205 | 205 | 205 | 15,000 |
1984/03/17 | 205 | 210 | 205 | 210 | 16,000 |
1984/03/16 | 205 | 209 | 203 | 205 | 28,000 |
1984/03/15 | 206 | 206 | 203 | 203 | 10,000 |
1984/03/14 | 205 | 205 | 205 | 205 | 2,000 |
1984/03/13 | 210 | 210 | 205 | 205 | 7,000 |
1984/03/12 | 210 | 210 | 210 | 210 | 2,000 |
1984/03/05 | 209 | 209 | 209 | 209 | 1,000 |
1984/03/03 | 210 | 210 | 210 | 210 | 1,000 |
1984/02/28 | 205 | 205 | 205 | 205 | 2,000 |
1984/02/25 | 210 | 210 | 210 | 210 | 2,000 |
1984/02/24 | 210 | 210 | 210 | 210 | 5,000 |
1984/02/23 | 209 | 209 | 209 | 209 | 2,000 |
1984/02/22 | 209 | 209 | 209 | 209 | 1,000 |
1984/02/21 | 208 | 208 | 207 | 207 | 2,000 |
1984/02/20 | 207 | 207 | 207 | 207 | 2,000 |
1984/02/18 | 207 | 207 | 206 | 206 | 3,000 |
1984/02/15 | 210 | 210 | 210 | 210 | 4,000 |
1984/02/14 | 206 | 211 | 206 | 211 | 2,000 |
1984/02/13 | 215 | 215 | 208 | 208 | 25,000 |
1984/02/10 | 212 | 212 | 210 | 210 | 3,000 |
1984/02/09 | 210 | 210 | 210 | 210 | 4,000 |
1984/02/08 | 206 | 210 | 206 | 210 | 11,000 |
1984/02/07 | 207 | 207 | 207 | 207 | 7,000 |
1984/02/06 | 207 | 207 | 207 | 207 | 2,000 |
1984/02/04 | 207 | 207 | 207 | 207 | 2,000 |
1984/02/03 | 210 | 210 | 210 | 210 | 3,000 |
1984/02/02 | 210 | 210 | 210 | 210 | 3,000 |
1984/02/01 | 209 | 210 | 209 | 210 | 3,000 |
1984/01/31 | 207 | 210 | 206 | 210 | 8,000 |
1984/01/27 | 206 | 206 | 206 | 206 | 2,000 |
1984/01/26 | 206 | 206 | 206 | 206 | 3,000 |
1984/01/25 | 210 | 210 | 210 | 210 | 14,000 |
1984/01/24 | 210 | 210 | 210 | 210 | 2,000 |
1984/01/23 | 208 | 210 | 205 | 205 | 17,000 |
1984/01/21 | 208 | 208 | 208 | 208 | 3,000 |
1984/01/20 | 209 | 209 | 203 | 203 | 18,000 |
1984/01/18 | 208 | 208 | 208 | 208 | 5,000 |
1984/01/17 | 208 | 208 | 208 | 208 | 7,000 |
1984/01/13 | 205 | 205 | 203 | 203 | 13,000 |
1984/01/12 | 205 | 205 | 205 | 205 | 3,000 |
1984/01/11 | 205 | 205 | 202 | 202 | 5,000 |
1984/01/10 | 208 | 208 | 208 | 208 | 10,000 |
1984/01/09 | 201 | 201 | 201 | 201 | 14,000 |
1984/01/05 | 200 | 200 | 200 | 200 | 4,000 |