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 |
|---|---|---|---|---|---|
| 1985/12/28 | 316 | 316 | 316 | 316 | 2,000 |
| 1985/12/27 | 316 | 316 | 316 | 316 | 4,000 |
| 1985/12/26 | 315 | 316 | 315 | 316 | 6,000 |
| 1985/12/25 | 312 | 312 | 310 | 310 | 12,000 |
| 1985/12/24 | 328 | 328 | 327 | 327 | 9,000 |
| 1985/12/23 | 340 | 340 | 330 | 330 | 4,000 |
| 1985/12/18 | 338 | 345 | 338 | 345 | 7,000 |
| 1985/12/16 | 344 | 344 | 344 | 344 | 1,000 |
| 1985/12/13 | 338 | 338 | 338 | 338 | 3,000 |
| 1985/12/12 | 338 | 338 | 338 | 338 | 2,000 |
| 1985/12/11 | 336 | 336 | 336 | 336 | 5,000 |
| 1985/12/09 | 350 | 350 | 350 | 350 | 6,000 |
| 1985/12/07 | 350 | 350 | 350 | 350 | 5,000 |
| 1985/12/06 | 335 | 341 | 335 | 341 | 3,000 |
| 1985/12/05 | 331 | 331 | 331 | 331 | 10,000 |
| 1985/12/04 | 330 | 331 | 330 | 331 | 6,000 |
| 1985/12/03 | 331 | 331 | 331 | 331 | 5,000 |
| 1985/12/02 | 330 | 330 | 328 | 328 | 9,000 |
| 1985/11/28 | 329 | 330 | 329 | 330 | 7,000 |
| 1985/11/27 | 330 | 330 | 330 | 330 | 8,000 |
| 1985/11/25 | 330 | 330 | 330 | 330 | 10,000 |
| 1985/11/22 | 330 | 330 | 329 | 329 | 8,000 |
| 1985/11/20 | 330 | 330 | 330 | 330 | 8,000 |
| 1985/11/19 | 330 | 332 | 330 | 332 | 6,000 |
| 1985/11/18 | 330 | 330 | 330 | 330 | 10,000 |
| 1985/11/15 | 330 | 333 | 311 | 311 | 12,000 |
| 1985/11/14 | 331 | 331 | 325 | 325 | 25,000 |
| 1985/11/13 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/11/12 | 335 | 335 | 335 | 335 | 5,000 |
| 1985/11/11 | 335 | 335 | 335 | 335 | 1,000 |
| 1985/11/07 | 340 | 340 | 335 | 335 | 2,000 |
| 1985/11/06 | 331 | 340 | 331 | 340 | 6,000 |
| 1985/11/05 | 330 | 330 | 330 | 330 | 13,000 |
| 1985/10/29 | 347 | 347 | 347 | 347 | 7,000 |
| 1985/10/28 | 334 | 348 | 334 | 348 | 2,000 |
| 1985/10/25 | 346 | 349 | 346 | 349 | 18,000 |
| 1985/10/24 | 346 | 350 | 346 | 350 | 3,000 |
| 1985/10/23 | 351 | 355 | 346 | 346 | 15,000 |
| 1985/10/19 | 349 | 357 | 349 | 357 | 6,000 |
| 1985/10/18 | 350 | 350 | 350 | 350 | 1,000 |
| 1985/10/17 | 350 | 350 | 350 | 350 | 5,000 |
| 1985/10/16 | 355 | 355 | 350 | 350 | 7,000 |
| 1985/10/15 | 355 | 355 | 350 | 350 | 6,000 |
| 1985/10/14 | 360 | 360 | 355 | 355 | 11,000 |
| 1985/10/11 | 357 | 357 | 357 | 357 | 1,000 |
| 1985/10/08 | 360 | 362 | 360 | 362 | 23,000 |
| 1985/10/07 | 361 | 362 | 361 | 362 | 6,000 |
| 1985/10/05 | 357 | 359 | 357 | 359 | 5,000 |
| 1985/10/04 | 352 | 356 | 352 | 356 | 14,000 |
| 1985/10/03 | 351 | 351 | 351 | 351 | 7,000 |
| 1985/10/02 | 349 | 353 | 349 | 353 | 16,000 |
| 1985/10/01 | 351 | 351 | 351 | 351 | 4,000 |
| 1985/09/30 | 350 | 351 | 350 | 351 | 4,000 |
| 1985/09/28 | 346 | 350 | 346 | 350 | 9,000 |
| 1985/09/27 | 344 | 345 | 344 | 345 | 2,000 |
| 1985/09/26 | 344 | 345 | 342 | 345 | 4,000 |
| 1985/09/25 | 344 | 344 | 344 | 344 | 1,000 |
| 1985/09/24 | 333 | 337 | 333 | 336 | 12,000 |
| 1985/09/21 | 334 | 334 | 330 | 330 | 5,000 |
| 1985/09/19 | 334 | 334 | 332 | 332 | 7,000 |
| 1985/09/18 | 338 | 338 | 338 | 338 | 1,000 |
| 1985/09/10 | 349 | 349 | 349 | 349 | 1,000 |
| 1985/09/06 | 350 | 351 | 350 | 351 | 2,000 |
| 1985/09/05 | 360 | 360 | 350 | 350 | 3,000 |
| 1985/09/04 | 360 | 360 | 360 | 360 | 3,000 |
| 1985/09/02 | 365 | 365 | 350 | 350 | 7,000 |
| 1985/08/31 | 358 | 358 | 358 | 358 | 7,000 |
| 1985/08/29 | 339 | 344 | 338 | 338 | 12,000 |
| 1985/08/28 | 345 | 345 | 330 | 330 | 409,000 |
| 1985/08/26 | 360 | 360 | 360 | 360 | 12,000 |
| 1985/08/24 | 360 | 360 | 360 | 360 | 3,000 |
| 1985/08/23 | 360 | 360 | 360 | 360 | 4,000 |
| 1985/08/17 | 350 | 360 | 350 | 360 | 10,000 |
| 1985/08/16 | 360 | 360 | 360 | 360 | 2,000 |
| 1985/08/14 | 363 | 363 | 363 | 363 | 5,000 |
| 1985/08/12 | 365 | 365 | 365 | 365 | 4,000 |
| 1985/08/09 | 360 | 395 | 360 | 395 | 11,000 |
| 1985/08/08 | 365 | 365 | 365 | 365 | 12,000 |
| 1985/08/07 | 365 | 365 | 365 | 365 | 8,000 |
| 1985/08/06 | 365 | 365 | 365 | 365 | 19,000 |
| 1985/08/05 | 365 | 365 | 365 | 365 | 25,000 |
| 1985/08/03 | 365 | 365 | 365 | 365 | 20,000 |
| 1985/08/02 | 355 | 360 | 355 | 360 | 14,000 |
| 1985/08/01 | 365 | 365 | 360 | 360 | 28,000 |
| 1985/07/31 | 360 | 363 | 360 | 363 | 10,000 |
| 1985/07/30 | 365 | 367 | 364 | 365 | 27,000 |
| 1985/07/29 | 365 | 365 | 365 | 365 | 11,000 |
| 1985/07/27 | 364 | 364 | 363 | 363 | 5,000 |
| 1985/07/26 | 360 | 361 | 360 | 361 | 9,000 |
| 1985/07/25 | 365 | 365 | 364 | 364 | 19,000 |
| 1985/07/24 | 383 | 383 | 372 | 375 | 18,000 |
| 1985/07/23 | 383 | 385 | 375 | 384 | 53,000 |
| 1985/07/22 | 360 | 370 | 357 | 370 | 48,000 |
| 1985/07/20 | 360 | 360 | 355 | 360 | 15,000 |
| 1985/07/19 | 355 | 359 | 355 | 359 | 44,000 |
| 1985/07/18 | 337 | 355 | 337 | 355 | 15,000 |
| 1985/07/17 | 335 | 335 | 335 | 335 | 2,000 |
| 1985/07/16 | 340 | 340 | 340 | 340 | 12,000 |
| 1985/07/15 | 345 | 345 | 340 | 340 | 25,000 |
| 1985/07/12 | 360 | 360 | 345 | 345 | 30,000 |
| 1985/07/11 | 355 | 360 | 350 | 360 | 23,000 |
| 1985/07/10 | 350 | 350 | 350 | 350 | 21,000 |
| 1985/07/09 | 350 | 350 | 345 | 345 | 21,000 |
| 1985/07/08 | 350 | 350 | 345 | 350 | 18,000 |
| 1985/07/06 | 360 | 360 | 355 | 360 | 5,000 |
| 1985/07/05 | 350 | 358 | 350 | 358 | 19,000 |
| 1985/07/04 | 350 | 360 | 350 | 350 | 7,000 |
| 1985/07/03 | 345 | 350 | 338 | 350 | 41,000 |
| 1985/07/02 | 347 | 350 | 342 | 346 | 12,000 |
| 1985/07/01 | 345 | 347 | 340 | 347 | 17,000 |
| 1985/06/29 | 350 | 350 | 346 | 346 | 12,000 |
| 1985/06/28 | 372 | 372 | 356 | 356 | 8,000 |
| 1985/06/27 | 379 | 379 | 356 | 373 | 71,000 |
| 1985/06/26 | 356 | 384 | 356 | 382 | 270,000 |
| 1985/06/25 | 330 | 350 | 330 | 350 | 215,000 |
| 1985/06/24 | 320 | 330 | 318 | 329 | 42,000 |
| 1985/06/22 | 318 | 318 | 318 | 318 | 4,000 |
| 1985/06/21 | 312 | 312 | 312 | 312 | 2,000 |
| 1985/06/20 | 318 | 318 | 310 | 310 | 17,000 |
| 1985/06/19 | 318 | 318 | 313 | 313 | 8,000 |
| 1985/06/18 | 318 | 318 | 318 | 318 | 8,000 |
| 1985/06/17 | 310 | 316 | 310 | 316 | 18,000 |
| 1985/06/15 | 310 | 310 | 303 | 303 | 8,000 |
| 1985/06/14 | 309 | 309 | 309 | 309 | 4,000 |
| 1985/06/13 | 320 | 320 | 312 | 312 | 17,000 |
| 1985/06/12 | 318 | 318 | 318 | 318 | 12,000 |
| 1985/06/11 | 313 | 318 | 313 | 318 | 9,000 |
| 1985/06/10 | 319 | 320 | 319 | 320 | 14,000 |
| 1985/06/07 | 319 | 319 | 319 | 319 | 4,000 |
| 1985/06/05 | 315 | 315 | 310 | 310 | 15,000 |
| 1985/06/04 | 319 | 319 | 319 | 319 | 5,000 |
| 1985/06/03 | 310 | 320 | 310 | 320 | 4,000 |
| 1985/06/01 | 324 | 324 | 323 | 323 | 2,000 |
| 1985/05/31 | 328 | 328 | 324 | 324 | 5,000 |
| 1985/05/30 | 328 | 329 | 328 | 328 | 47,000 |
| 1985/05/29 | 328 | 330 | 328 | 330 | 68,000 |
| 1985/05/28 | 315 | 333 | 315 | 330 | 87,000 |
| 1985/05/27 | 310 | 315 | 301 | 315 | 10,000 |
| 1985/05/25 | 319 | 319 | 310 | 310 | 10,000 |
| 1985/05/24 | 327 | 329 | 320 | 320 | 21,000 |
| 1985/05/23 | 295 | 336 | 295 | 330 | 127,000 |
| 1985/05/22 | 285 | 300 | 285 | 300 | 30,000 |
| 1985/05/21 | 280 | 285 | 280 | 285 | 13,000 |
| 1985/05/20 | 279 | 279 | 274 | 274 | 30,000 |
| 1985/05/18 | 278 | 280 | 278 | 280 | 5,000 |
| 1985/05/15 | 275 | 275 | 275 | 275 | 5,000 |
| 1985/05/14 | 275 | 280 | 270 | 270 | 50,000 |
| 1985/05/10 | 280 | 280 | 280 | 280 | 7,000 |
| 1985/05/09 | 280 | 280 | 280 | 280 | 14,000 |
| 1985/05/08 | 276 | 280 | 275 | 280 | 24,000 |
| 1985/05/07 | 276 | 280 | 276 | 276 | 23,000 |
| 1985/05/01 | 275 | 276 | 275 | 275 | 35,000 |
| 1985/04/26 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/04/25 | 275 | 280 | 275 | 280 | 9,000 |
| 1985/04/24 | 270 | 270 | 270 | 270 | 3,000 |
| 1985/04/23 | 277 | 280 | 277 | 280 | 15,000 |
| 1985/04/22 | 277 | 280 | 277 | 280 | 24,000 |
| 1985/04/20 | 277 | 277 | 277 | 277 | 5,000 |
| 1985/04/19 | 275 | 276 | 275 | 275 | 38,000 |
| 1985/04/18 | 273 | 273 | 273 | 273 | 5,000 |
| 1985/04/17 | 265 | 272 | 265 | 272 | 4,000 |
| 1985/04/16 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/04/15 | 275 | 275 | 275 | 275 | 3,000 |
| 1985/04/12 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/04/10 | 288 | 288 | 285 | 285 | 7,000 |
| 1985/04/08 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/04/05 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/04/04 | 290 | 290 | 289 | 289 | 9,000 |
| 1985/04/03 | 287 | 290 | 287 | 290 | 8,000 |
| 1985/04/02 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/03/30 | 289 | 289 | 289 | 289 | 3,000 |
| 1985/03/29 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/03/28 | 285 | 287 | 285 | 287 | 11,000 |
| 1985/03/27 | 284 | 284 | 280 | 281 | 4,000 |
| 1985/03/26 | 285 | 290 | 285 | 290 | 7,000 |
| 1985/03/25 | 280 | 285 | 280 | 285 | 69,000 |
| 1985/03/23 | 280 | 280 | 275 | 280 | 3,000 |
| 1985/03/22 | 280 | 280 | 280 | 280 | 74,000 |
| 1985/03/20 | 280 | 280 | 280 | 280 | 31,000 |
| 1985/03/19 | 280 | 285 | 280 | 285 | 15,000 |
| 1985/03/16 | 275 | 280 | 275 | 280 | 8,000 |
| 1985/03/15 | 275 | 275 | 275 | 275 | 5,000 |
| 1985/03/14 | 280 | 280 | 280 | 280 | 7,000 |
| 1985/03/12 | 285 | 285 | 285 | 285 | 6,000 |
| 1985/03/11 | 279 | 290 | 279 | 285 | 30,000 |
| 1985/03/08 | 275 | 275 | 275 | 275 | 14,000 |
| 1985/03/07 | 279 | 279 | 279 | 279 | 2,000 |
| 1985/03/06 | 275 | 280 | 275 | 280 | 31,000 |
| 1985/03/05 | 275 | 275 | 275 | 275 | 6,000 |
| 1985/03/04 | 275 | 275 | 275 | 275 | 5,000 |
| 1985/03/01 | 275 | 275 | 275 | 275 | 28,000 |
| 1985/02/28 | 275 | 275 | 275 | 275 | 7,000 |
| 1985/02/27 | 268 | 275 | 268 | 275 | 6,000 |
| 1985/02/25 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/02/23 | 270 | 270 | 268 | 268 | 4,000 |
| 1985/02/22 | 270 | 273 | 270 | 273 | 5,000 |
| 1985/02/21 | 278 | 279 | 275 | 275 | 14,000 |
| 1985/02/20 | 267 | 283 | 267 | 283 | 21,000 |
| 1985/02/19 | 260 | 268 | 260 | 268 | 16,000 |
| 1985/02/18 | 260 | 260 | 259 | 259 | 20,000 |
| 1985/02/16 | 260 | 260 | 260 | 260 | 11,000 |
| 1985/02/15 | 245 | 260 | 245 | 260 | 20,000 |
| 1985/02/13 | 245 | 245 | 245 | 245 | 8,000 |
| 1985/02/12 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/02/07 | 255 | 255 | 245 | 245 | 13,000 |
| 1985/02/06 | 254 | 254 | 254 | 254 | 3,000 |
| 1985/02/05 | 255 | 255 | 255 | 255 | 2,000 |
| 1985/02/04 | 255 | 255 | 255 | 255 | 2,000 |
| 1985/02/01 | 260 | 260 | 255 | 260 | 24,000 |
| 1985/01/31 | 260 | 260 | 260 | 260 | 8,000 |
| 1985/01/30 | 250 | 258 | 250 | 258 | 4,000 |
| 1985/01/29 | 245 | 245 | 245 | 245 | 4,000 |
| 1985/01/28 | 245 | 245 | 245 | 245 | 8,000 |
| 1985/01/25 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/01/24 | 250 | 250 | 245 | 245 | 5,000 |
| 1985/01/23 | 250 | 255 | 250 | 250 | 18,000 |
| 1985/01/22 | 250 | 251 | 250 | 250 | 33,000 |
| 1985/01/21 | 248 | 248 | 248 | 248 | 4,000 |
| 1985/01/17 | 250 | 250 | 250 | 250 | 12,000 |
| 1985/01/16 | 251 | 251 | 250 | 250 | 12,000 |
| 1985/01/14 | 250 | 250 | 250 | 250 | 13,000 |
| 1985/01/11 | 245 | 250 | 245 | 250 | 32,000 |
| 1985/01/10 | 245 | 245 | 243 | 243 | 8,000 |
| 1985/01/09 | 241 | 242 | 241 | 242 | 5,000 |
| 1985/01/08 | 244 | 244 | 243 | 243 | 13,000 |