日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,180 1,180 1,170 1,170 44,000
1989/12/28 1,180 1,180 1,180 1,180 1,000
1989/12/27 1,150 1,180 1,150 1,180 8,000
1989/12/26 1,200 1,200 1,160 1,180 21,000
1989/12/25 1,160 1,200 1,160 1,200 31,000
1989/12/22 1,170 1,200 1,160 1,170 40,000
1989/12/21 1,160 1,170 1,160 1,170 24,000
1989/12/20 1,180 1,190 1,160 1,160 29,000
1989/12/19 1,200 1,200 1,170 1,180 19,000
1989/12/18 1,230 1,230 1,190 1,200 11,000
1989/12/15 1,180 1,220 1,180 1,200 15,000
1989/12/14 1,240 1,240 1,200 1,200 33,000
1989/12/13 1,240 1,240 1,220 1,240 35,000
1989/12/12 1,250 1,260 1,230 1,240 48,000
1989/12/11 1,250 1,270 1,240 1,240 56,000
1989/12/08 1,280 1,290 1,250 1,270 45,000
1989/12/07 1,270 1,330 1,250 1,290 218,000
1989/12/06 1,220 1,260 1,210 1,260 90,000
1989/12/05 1,220 1,240 1,210 1,230 108,000
1989/12/04 1,150 1,180 1,140 1,180 30,000
1989/12/01 1,120 1,150 1,120 1,150 63,000
1989/11/30 1,120 1,140 1,120 1,140 8,000
1989/11/29 1,130 1,140 1,120 1,120 20,000
1989/11/28 1,140 1,150 1,140 1,140 18,000
1989/11/27 1,170 1,170 1,150 1,150 21,000
1989/11/24 1,150 1,170 1,130 1,130 51,000
1989/11/22 1,110 1,140 1,110 1,140 26,000
1989/11/21 1,120 1,120 1,110 1,120 30,000
1989/11/20 1,110 1,110 1,100 1,110 22,000
1989/11/17 1,120 1,120 1,100 1,100 40,000
1989/11/16 1,100 1,110 1,090 1,110 45,000
1989/11/15 1,100 1,110 1,100 1,100 17,000
1989/11/14 1,120 1,120 1,100 1,100 21,000
1989/11/13 1,140 1,140 1,120 1,130 26,000
1989/11/10 1,150 1,150 1,140 1,140 14,000
1989/11/09 1,140 1,140 1,110 1,120 17,000
1989/11/08 1,150 1,170 1,120 1,140 38,000
1989/11/07 1,140 1,160 1,140 1,140 16,000
1989/11/06 1,160 1,170 1,130 1,130 12,000
1989/11/02 1,160 1,160 1,130 1,150 11,000
1989/11/01 1,140 1,150 1,140 1,150 13,000
1989/10/31 1,130 1,130 1,130 1,130 13,000
1989/10/30 1,150 1,150 1,150 1,150 7,000
1989/10/27 1,150 1,160 1,150 1,150 20,000
1989/10/26 1,140 1,170 1,130 1,170 23,000
1989/10/25 1,150 1,160 1,140 1,140 21,000
1989/10/24 1,170 1,170 1,140 1,140 50,000
1989/10/23 1,180 1,190 1,170 1,180 18,000
1989/10/20 1,190 1,190 1,150 1,180 10,000
1989/10/19 1,160 1,180 1,160 1,180 8,000
1989/10/18 1,190 1,190 1,160 1,160 17,000
1989/10/17 1,170 1,180 1,170 1,170 10,000
1989/10/16 1,150 1,170 1,150 1,170 37,000
1989/10/13 1,180 1,180 1,180 1,180 14,000
1989/10/12 1,210 1,210 1,180 1,180 30,000
1989/10/11 1,230 1,230 1,200 1,210 50,000
1989/10/09 1,230 1,230 1,220 1,230 16,000
1989/10/06 1,240 1,240 1,210 1,220 42,000
1989/10/05 1,270 1,270 1,240 1,240 55,000
1989/10/04 1,230 1,280 1,230 1,250 82,000
1989/10/03 1,200 1,230 1,200 1,200 40,000
1989/10/02 1,220 1,220 1,190 1,190 25,000
1989/09/29 1,200 1,200 1,170 1,170 21,000
1989/09/28 1,230 1,230 1,200 1,200 9,000
1989/09/27 1,240 1,250 1,200 1,240 57,000
1989/09/26 1,240 1,250 1,210 1,230 43,000
1989/09/25 1,190 1,210 1,170 1,210 39,000
1989/09/22 1,230 1,230 1,160 1,170 52,000
1989/09/21 1,240 1,250 1,230 1,230 41,000
1989/09/20 1,270 1,280 1,230 1,230 119,000
1989/09/19 1,250 1,280 1,240 1,280 218,000
1989/09/18 1,260 1,260 1,210 1,240 95,000
1989/09/14 1,230 1,280 1,230 1,260 355,000
1989/09/13 1,140 1,250 1,140 1,230 220,000
1989/09/12 1,130 1,140 1,130 1,140 12,000
1989/09/11 1,130 1,150 1,130 1,150 47,000
1989/09/08 1,140 1,150 1,130 1,140 72,000
1989/09/07 1,110 1,150 1,110 1,130 109,000
1989/09/06 1,150 1,160 1,080 1,130 65,000
1989/09/05 1,100 1,170 1,100 1,140 125,000
1989/09/04 1,060 1,090 1,050 1,090 29,000
1989/09/01 1,090 1,090 1,030 1,030 28,000
1989/08/31 1,070 1,090 1,050 1,080 20,000
1989/08/30 1,080 1,090 1,060 1,070 29,000
1989/08/29 1,100 1,100 1,070 1,090 28,000
1989/08/28 1,110 1,120 1,100 1,100 19,000
1989/08/25 1,110 1,110 1,090 1,100 9,000
1989/08/24 1,090 1,120 1,090 1,090 24,000
1989/08/23 1,120 1,120 1,090 1,090 39,000
1989/08/22 1,130 1,150 1,080 1,120 87,000
1989/08/21 1,130 1,150 1,130 1,130 38,000
1989/08/18 1,190 1,190 1,150 1,150 80,000
1989/08/17 1,210 1,230 1,150 1,190 340,000
1989/08/16 1,130 1,250 1,120 1,190 910,000
1989/08/15 1,040 1,080 1,020 1,080 215,000
1989/08/14 984 985 980 980 33,000
1989/08/11 988 989 975 975 26,000
1989/08/10 989 989 982 985 15,000
1989/08/09 980 988 980 981 43,000
1989/08/08 976 985 976 980 21,000
1989/08/07 971 974 968 974 17,000
1989/08/04 970 970 965 965 18,000
1989/08/03 966 966 966 966 7,000
1989/08/02 960 970 960 965 13,000
1989/08/01 965 965 965 965 9,000
1989/07/31 964 974 930 930 35,000
1989/07/28 935 957 935 957 8,000
1989/07/27 935 935 931 931 10,000
1989/07/26 926 935 926 935 15,000
1989/07/25 920 925 920 925 11,000
1989/07/24 921 925 920 921 27,000
1989/07/21 931 931 920 920 15,000
1989/07/20 940 940 930 931 8,000
1989/07/19 946 946 940 940 11,000
1989/07/18 951 951 946 950 9,000
1989/07/17 959 959 959 959 6,000
1989/07/14 960 964 960 960 5,000
1989/07/13 947 960 947 960 14,000
1989/07/12 950 955 945 946 14,000
1989/07/11 933 940 930 940 16,000
1989/07/10 940 940 933 933 5,000
1989/07/07 930 930 930 930 4,000
1989/07/06 920 929 915 929 8,000
1989/07/05 910 920 910 910 9,000
1989/07/04 911 911 905 910 9,000
1989/07/03 911 911 911 911 2,000
1989/06/30 920 920 912 912 19,000
1989/06/29 920 922 920 920 14,000
1989/06/28 912 922 910 910 91,000
1989/06/27 912 912 910 910 88,000
1989/06/26 907 910 907 910 15,000
1989/06/23 906 910 905 905 7,000
1989/06/21 910 910 905 905 9,000
1989/06/20 903 910 903 903 7,000
1989/06/19 910 910 901 910 6,000
1989/06/16 915 915 912 912 4,000
1989/06/15 915 915 911 915 11,000
1989/06/14 910 917 910 917 3,000
1989/06/13 916 916 910 910 5,000
1989/06/12 920 920 910 919 11,000
1989/06/09 920 920 920 920 9,000
1989/06/08 925 925 910 920 29,000
1989/06/07 925 925 915 925 12,000
1989/06/06 931 931 921 921 3,000
1989/06/05 936 936 931 936 5,000
1989/06/02 950 950 941 941 20,000
1989/06/01 946 950 942 950 10,000
1989/05/31 945 945 941 941 12,000
1989/05/30 941 941 941 941 10,000
1989/05/29 973 973 946 946 11,000
1989/05/26 960 960 960 960 10,000
1989/05/25 962 962 962 962 8,000
1989/05/23 975 975 962 962 14,000
1989/05/22 975 975 975 975 4,000
1989/05/19 966 966 961 961 7,000
1989/05/18 965 970 960 960 12,000
1989/05/17 945 950 945 946 12,000
1989/05/16 960 960 940 940 11,000
1989/05/15 960 961 960 960 10,000
1989/05/12 980 980 960 960 34,000
1989/05/11 994 994 980 980 3,000
1989/05/10 982 994 982 994 10,000
1989/05/09 1,000 1,000 985 995 33,000
1989/05/08 981 1,000 981 998 40,000
1989/05/02 960 980 960 980 32,000
1989/05/01 940 960 940 960 18,000
1989/04/28 925 935 920 935 57,000
1989/04/27 920 925 900 910 23,000
1989/04/26 936 936 920 925 16,000
1989/04/25 932 932 930 930 4,000
1989/04/24 920 940 920 940 16,000
1989/04/21 906 915 906 910 23,000
1989/04/20 903 906 903 906 7,000
1989/04/19 901 901 901 901 2,000
1989/04/18 910 910 900 900 4,000
1989/04/17 905 905 900 900 18,000
1989/04/14 910 910 901 908 7,000
1989/04/13 910 910 910 910 9,000
1989/04/12 920 930 910 910 8,000
1989/04/11 910 910 910 910 3,000
1989/04/10 930 930 930 930 3,000
1989/04/07 950 950 950 950 2,000
1989/04/06 960 960 960 960 6,000
1989/04/05 965 965 960 960 9,000
1989/04/04 970 970 955 955 7,000
1989/04/03 901 950 901 950 26,000
1989/03/31 900 905 900 905 6,000
1989/03/30 910 910 910 910 10,000
1989/03/29 901 901 900 900 6,000
1989/03/28 863 864 863 864 6,000
1989/03/27 900 905 880 880 25,000
1989/03/24 900 900 899 900 14,000
1989/03/23 904 905 900 900 15,000
1989/03/22 905 905 900 905 23,000
1989/03/20 920 920 903 905 17,000
1989/03/17 907 920 907 920 8,000
1989/03/16 904 911 904 905 15,000
1989/03/15 927 927 900 900 26,000
1989/03/14 927 930 927 930 9,000
1989/03/13 922 930 922 930 3,000
1989/03/10 931 931 921 921 9,000
1989/03/09 940 940 927 927 12,000
1989/03/08 931 950 930 931 9,000
1989/03/07 930 930 930 930 12,000
1989/03/06 930 940 930 931 13,000
1989/03/03 940 940 940 940 18,000
1989/03/02 940 940 940 940 4,000
1989/03/01 947 947 930 930 18,000
1989/02/28 947 947 940 940 16,000
1989/02/27 951 951 946 950 15,000
1989/02/23 970 970 950 950 19,000
1989/02/22 970 975 970 971 5,000
1989/02/21 955 955 950 955 14,000
1989/02/20 990 990 965 965 11,000
1989/02/17 985 985 984 984 6,000
1989/02/16 946 975 946 975 16,000
1989/02/15 970 970 940 940 41,000
1989/02/14 970 980 970 970 8,000
1989/02/13 980 985 971 980 10,000
1989/02/10 999 1,000 995 1,000 11,000
1989/02/09 1,000 1,020 1,000 1,000 12,000
1989/02/08 1,010 1,010 1,000 1,000 8,000
1989/02/07 1,030 1,030 1,000 1,010 26,000
1989/02/06 1,040 1,040 1,020 1,040 17,000
1989/02/03 1,030 1,030 1,030 1,030 20,000
1989/02/02 1,030 1,040 1,020 1,020 31,000
1989/02/01 1,000 1,000 995 995 31,000
1989/01/31 1,050 1,050 1,030 1,040 31,000
1989/01/30 1,050 1,070 1,050 1,060 66,000
1989/01/28 1,040 1,050 1,030 1,050 56,000
1989/01/27 990 1,040 990 1,010 60,000
1989/01/26 956 980 956 980 31,000
1989/01/25 960 960 955 955 30,000
1989/01/24 945 950 945 945 17,000
1989/01/23 955 955 943 943 28,000
1989/01/20 950 955 940 940 13,000
1989/01/19 960 960 939 950 20,000
1989/01/18 969 970 960 960 31,000
1989/01/13 929 940 929 929 21,000
1989/01/12 929 929 920 929 14,000
1989/01/11 900 905 900 905 20,000
1989/01/10 901 901 895 900 50,000
1989/01/09 920 920 900 900 70,000
1989/01/06 930 930 910 910 12,000
1989/01/05 940 940 930 930 15,000
1989/01/04 930 940 930 940 8,000

このページの先頭へ