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 |
|---|---|---|---|---|---|
| 1990/12/27 | 563 | 563 | 552 | 552 | 2,000 |
| 1990/12/26 | 580 | 580 | 580 | 580 | 6,000 |
| 1990/12/25 | 580 | 580 | 580 | 580 | 2,000 |
| 1990/12/20 | 600 | 600 | 582 | 590 | 6,000 |
| 1990/12/19 | 600 | 600 | 599 | 599 | 2,000 |
| 1990/12/17 | 600 | 600 | 600 | 600 | 9,000 |
| 1990/12/14 | 636 | 636 | 636 | 636 | 11,000 |
| 1990/12/13 | 626 | 626 | 626 | 626 | 10,000 |
| 1990/12/11 | 595 | 596 | 595 | 596 | 7,000 |
| 1990/12/10 | 580 | 595 | 580 | 595 | 16,000 |
| 1990/12/07 | 561 | 561 | 561 | 561 | 7,000 |
| 1990/12/06 | 550 | 550 | 540 | 540 | 9,000 |
| 1990/12/05 | 560 | 560 | 560 | 560 | 2,000 |
| 1990/12/04 | 600 | 600 | 560 | 560 | 23,000 |
| 1990/11/30 | 601 | 601 | 600 | 600 | 11,000 |
| 1990/11/29 | 639 | 639 | 639 | 639 | 4,000 |
| 1990/11/28 | 655 | 655 | 649 | 649 | 22,000 |
| 1990/11/27 | 660 | 660 | 660 | 660 | 11,000 |
| 1990/11/26 | 650 | 650 | 650 | 650 | 24,000 |
| 1990/11/21 | 600 | 600 | 600 | 600 | 3,000 |
| 1990/11/20 | 600 | 600 | 600 | 600 | 11,000 |
| 1990/11/14 | 650 | 650 | 650 | 650 | 1,000 |
| 1990/11/13 | 633 | 646 | 630 | 646 | 28,000 |
| 1990/11/09 | 610 | 613 | 600 | 613 | 12,000 |
| 1990/11/08 | 630 | 630 | 612 | 613 | 7,000 |
| 1990/11/07 | 630 | 630 | 630 | 630 | 6,000 |
| 1990/11/06 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/11/02 | 668 | 689 | 648 | 689 | 16,000 |
| 1990/11/01 | 699 | 699 | 699 | 699 | 1,000 |
| 1990/10/31 | 700 | 705 | 699 | 699 | 15,000 |
| 1990/10/30 | 692 | 700 | 680 | 700 | 20,000 |
| 1990/10/29 | 692 | 693 | 680 | 691 | 30,000 |
| 1990/10/26 | 698 | 698 | 695 | 695 | 5,000 |
| 1990/10/24 | 680 | 695 | 680 | 695 | 4,000 |
| 1990/10/23 | 694 | 695 | 694 | 695 | 8,000 |
| 1990/10/22 | 660 | 715 | 660 | 715 | 21,000 |
| 1990/10/19 | 610 | 660 | 610 | 660 | 24,000 |
| 1990/10/18 | 595 | 610 | 595 | 610 | 11,000 |
| 1990/10/17 | 610 | 610 | 605 | 605 | 7,000 |
| 1990/10/16 | 596 | 610 | 596 | 605 | 6,000 |
| 1990/10/15 | 590 | 600 | 590 | 600 | 4,000 |
| 1990/10/12 | 600 | 600 | 589 | 590 | 9,000 |
| 1990/10/11 | 600 | 600 | 600 | 600 | 7,000 |
| 1990/10/09 | 607 | 620 | 607 | 618 | 12,000 |
| 1990/10/08 | 601 | 601 | 601 | 601 | 5,000 |
| 1990/10/05 | 571 | 571 | 571 | 571 | 3,000 |
| 1990/10/04 | 565 | 566 | 561 | 566 | 7,000 |
| 1990/10/03 | 570 | 575 | 560 | 560 | 10,000 |
| 1990/10/02 | 570 | 580 | 559 | 559 | 29,000 |
| 1990/09/28 | 600 | 600 | 590 | 590 | 17,000 |
| 1990/09/27 | 642 | 642 | 639 | 640 | 16,000 |
| 1990/09/26 | 650 | 650 | 632 | 632 | 7,000 |
| 1990/09/25 | 660 | 661 | 650 | 650 | 16,000 |
| 1990/09/21 | 661 | 661 | 661 | 661 | 3,000 |
| 1990/09/20 | 680 | 680 | 660 | 660 | 6,000 |
| 1990/09/19 | 689 | 689 | 681 | 681 | 9,000 |
| 1990/09/18 | 693 | 695 | 681 | 681 | 6,000 |
| 1990/09/17 | 710 | 710 | 683 | 683 | 21,000 |
| 1990/09/14 | 681 | 681 | 681 | 681 | 9,000 |
| 1990/09/13 | 711 | 711 | 711 | 711 | 1,000 |
| 1990/09/12 | 700 | 720 | 690 | 720 | 28,000 |
| 1990/09/11 | 710 | 710 | 700 | 700 | 3,000 |
| 1990/09/10 | 670 | 670 | 670 | 670 | 12,000 |
| 1990/09/07 | 670 | 670 | 660 | 660 | 20,000 |
| 1990/09/06 | 679 | 680 | 679 | 680 | 5,000 |
| 1990/09/05 | 680 | 680 | 680 | 680 | 12,000 |
| 1990/09/04 | 720 | 720 | 690 | 690 | 6,000 |
| 1990/09/03 | 740 | 740 | 720 | 720 | 6,000 |
| 1990/08/31 | 691 | 740 | 685 | 740 | 28,000 |
| 1990/08/30 | 690 | 690 | 685 | 690 | 11,000 |
| 1990/08/29 | 696 | 705 | 685 | 685 | 9,000 |
| 1990/08/28 | 700 | 720 | 700 | 706 | 23,000 |
| 1990/08/27 | 680 | 700 | 680 | 700 | 14,000 |
| 1990/08/21 | 799 | 800 | 799 | 800 | 18,000 |
| 1990/08/20 | 805 | 805 | 800 | 800 | 6,000 |
| 1990/08/17 | 805 | 805 | 800 | 805 | 9,000 |
| 1990/08/16 | 820 | 820 | 800 | 800 | 4,000 |
| 1990/08/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/08/14 | 800 | 800 | 800 | 800 | 6,000 |
| 1990/08/13 | 849 | 850 | 849 | 850 | 6,000 |
| 1990/08/10 | 850 | 850 | 850 | 850 | 2,000 |
| 1990/08/07 | 858 | 859 | 858 | 859 | 2,000 |
| 1990/08/06 | 900 | 900 | 878 | 878 | 3,000 |
| 1990/08/03 | 920 | 920 | 900 | 900 | 8,000 |
| 1990/08/02 | 943 | 943 | 920 | 920 | 5,000 |
| 1990/07/31 | 915 | 945 | 915 | 945 | 13,000 |
| 1990/07/25 | 945 | 945 | 945 | 945 | 2,000 |
| 1990/07/24 | 948 | 948 | 948 | 948 | 5,000 |
| 1990/07/23 | 960 | 960 | 948 | 948 | 10,000 |
| 1990/07/20 | 979 | 979 | 959 | 959 | 13,000 |
| 1990/07/19 | 980 | 985 | 980 | 980 | 37,000 |
| 1990/07/18 | 980 | 995 | 980 | 993 | 16,000 |
| 1990/07/17 | 980 | 980 | 960 | 980 | 18,000 |
| 1990/07/16 | 970 | 983 | 970 | 980 | 15,000 |
| 1990/07/13 | 973 | 975 | 959 | 960 | 11,000 |
| 1990/07/12 | 960 | 970 | 960 | 970 | 15,000 |
| 1990/07/11 | 959 | 959 | 940 | 959 | 10,000 |
| 1990/07/10 | 981 | 981 | 965 | 965 | 5,000 |
| 1990/07/09 | 990 | 1,000 | 980 | 990 | 24,000 |
| 1990/07/06 | 1,010 | 1,010 | 990 | 990 | 12,000 |
| 1990/07/05 | 988 | 1,030 | 987 | 1,030 | 96,000 |
| 1990/07/04 | 949 | 988 | 948 | 988 | 112,000 |
| 1990/07/03 | 930 | 948 | 930 | 947 | 34,000 |
| 1990/07/02 | 900 | 938 | 900 | 930 | 21,000 |
| 1990/06/29 | 885 | 905 | 885 | 900 | 28,000 |
| 1990/06/28 | 865 | 885 | 865 | 885 | 7,000 |
| 1990/06/27 | 856 | 856 | 856 | 856 | 3,000 |
| 1990/06/26 | 850 | 855 | 850 | 850 | 26,000 |
| 1990/06/25 | 881 | 881 | 871 | 872 | 5,000 |
| 1990/06/22 | 891 | 891 | 881 | 881 | 45,000 |
| 1990/06/21 | 895 | 905 | 890 | 891 | 47,000 |
| 1990/06/20 | 900 | 900 | 900 | 900 | 8,000 |
| 1990/06/19 | 905 | 905 | 890 | 890 | 11,000 |
| 1990/06/18 | 920 | 920 | 905 | 905 | 17,000 |
| 1990/06/15 | 914 | 914 | 904 | 910 | 37,000 |
| 1990/06/14 | 890 | 895 | 882 | 895 | 15,000 |
| 1990/06/13 | 889 | 890 | 878 | 878 | 16,000 |
| 1990/06/12 | 890 | 890 | 875 | 888 | 13,000 |
| 1990/06/11 | 890 | 890 | 890 | 890 | 10,000 |
| 1990/06/08 | 906 | 908 | 890 | 890 | 16,000 |
| 1990/06/07 | 906 | 914 | 906 | 910 | 26,000 |
| 1990/06/06 | 906 | 906 | 890 | 905 | 29,000 |
| 1990/06/05 | 910 | 910 | 900 | 901 | 3,000 |
| 1990/06/04 | 911 | 912 | 905 | 910 | 10,000 |
| 1990/06/01 | 910 | 910 | 900 | 900 | 14,000 |
| 1990/05/31 | 900 | 900 | 875 | 875 | 24,000 |
| 1990/05/30 | 930 | 930 | 920 | 920 | 6,000 |
| 1990/05/29 | 930 | 930 | 930 | 930 | 4,000 |
| 1990/05/28 | 920 | 920 | 915 | 920 | 11,000 |
| 1990/05/25 | 921 | 921 | 920 | 920 | 12,000 |
| 1990/05/24 | 920 | 920 | 920 | 920 | 2,000 |
| 1990/05/23 | 920 | 920 | 920 | 920 | 8,000 |
| 1990/05/22 | 938 | 938 | 920 | 920 | 3,000 |
| 1990/05/16 | 949 | 959 | 948 | 959 | 13,000 |
| 1990/05/15 | 910 | 949 | 910 | 949 | 25,000 |
| 1990/05/14 | 901 | 902 | 900 | 900 | 75,000 |
| 1990/05/11 | 900 | 905 | 900 | 900 | 27,000 |
| 1990/05/10 | 900 | 905 | 900 | 900 | 7,000 |
| 1990/05/09 | 857 | 890 | 857 | 890 | 8,000 |
| 1990/05/08 | 850 | 855 | 850 | 855 | 38,000 |
| 1990/05/02 | 849 | 849 | 849 | 849 | 4,000 |
| 1990/05/01 | 849 | 849 | 849 | 849 | 12,000 |
| 1990/04/26 | 810 | 830 | 810 | 820 | 12,000 |
| 1990/04/25 | 810 | 810 | 810 | 810 | 3,000 |
| 1990/04/24 | 803 | 810 | 800 | 810 | 34,000 |
| 1990/04/23 | 800 | 800 | 800 | 800 | 25,000 |
| 1990/04/20 | 801 | 801 | 801 | 801 | 9,000 |
| 1990/04/18 | 745 | 745 | 741 | 741 | 3,000 |
| 1990/04/17 | 760 | 760 | 740 | 740 | 11,000 |
| 1990/04/16 | 760 | 760 | 760 | 760 | 2,000 |
| 1990/04/13 | 799 | 799 | 799 | 799 | 2,000 |
| 1990/04/12 | 805 | 805 | 799 | 800 | 8,000 |
| 1990/04/11 | 800 | 800 | 800 | 800 | 20,000 |
| 1990/04/10 | 801 | 810 | 790 | 810 | 19,000 |
| 1990/04/06 | 749 | 762 | 749 | 762 | 27,000 |
| 1990/03/30 | 971 | 971 | 920 | 920 | 28,000 |
| 1990/03/29 | 982 | 986 | 971 | 971 | 8,000 |
| 1990/03/28 | 970 | 982 | 970 | 982 | 14,000 |
| 1990/03/27 | 925 | 925 | 920 | 920 | 13,000 |
| 1990/03/26 | 911 | 921 | 910 | 921 | 223,000 |
| 1990/03/23 | 911 | 912 | 910 | 910 | 221,000 |
| 1990/03/20 | 965 | 970 | 960 | 970 | 16,000 |
| 1990/03/19 | 985 | 985 | 970 | 970 | 10,000 |
| 1990/03/16 | 978 | 985 | 978 | 980 | 18,000 |
| 1990/03/15 | 970 | 980 | 970 | 980 | 6,000 |
| 1990/03/14 | 980 | 990 | 970 | 980 | 35,000 |
| 1990/03/13 | 1,010 | 1,020 | 1,000 | 1,000 | 19,000 |
| 1990/03/12 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 |
| 1990/03/09 | 1,050 | 1,070 | 1,030 | 1,030 | 18,000 |
| 1990/03/08 | 1,020 | 1,050 | 1,010 | 1,030 | 32,000 |
| 1990/03/07 | 1,050 | 1,050 | 1,010 | 1,010 | 10,000 |
| 1990/03/06 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1990/03/05 | 1,060 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1990/03/02 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1990/03/01 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 1990/02/28 | 1,050 | 1,110 | 1,050 | 1,080 | 18,000 |
| 1990/02/27 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 |
| 1990/02/26 | 1,070 | 1,070 | 1,040 | 1,040 | 15,000 |
| 1990/02/23 | 1,110 | 1,110 | 1,090 | 1,090 | 39,000 |
| 1990/02/22 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1990/02/21 | 1,120 | 1,140 | 1,100 | 1,100 | 19,000 |
| 1990/02/20 | 1,130 | 1,150 | 1,110 | 1,150 | 18,000 |
| 1990/02/16 | 1,150 | 1,150 | 1,110 | 1,130 | 49,000 |
| 1990/02/15 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 |
| 1990/02/14 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 |
| 1990/02/13 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 |
| 1990/02/09 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 |
| 1990/02/08 | 1,140 | 1,150 | 1,120 | 1,120 | 14,000 |
| 1990/02/07 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 |
| 1990/02/06 | 1,150 | 1,150 | 1,120 | 1,150 | 22,000 |
| 1990/02/05 | 1,190 | 1,190 | 1,140 | 1,140 | 8,000 |
| 1990/02/02 | 1,170 | 1,170 | 1,160 | 1,170 | 20,000 |
| 1990/02/01 | 1,170 | 1,180 | 1,130 | 1,130 | 15,000 |
| 1990/01/31 | 1,160 | 1,160 | 1,120 | 1,160 | 28,000 |
| 1990/01/30 | 1,100 | 1,200 | 1,100 | 1,200 | 43,000 |
| 1990/01/29 | 1,080 | 1,120 | 1,080 | 1,080 | 21,000 |
| 1990/01/25 | 1,130 | 1,130 | 1,080 | 1,080 | 4,000 |
| 1990/01/24 | 1,120 | 1,150 | 1,120 | 1,130 | 8,000 |
| 1990/01/23 | 1,110 | 1,110 | 1,080 | 1,100 | 8,000 |
| 1990/01/22 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 |
| 1990/01/19 | 1,060 | 1,090 | 1,060 | 1,090 | 27,000 |
| 1990/01/18 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 |
| 1990/01/17 | 1,170 | 1,170 | 1,130 | 1,150 | 38,000 |
| 1990/01/16 | 1,160 | 1,180 | 1,120 | 1,180 | 27,000 |
| 1990/01/12 | 1,130 | 1,160 | 1,130 | 1,160 | 7,000 |
| 1990/01/11 | 1,140 | 1,190 | 1,120 | 1,190 | 29,000 |
| 1990/01/10 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1990/01/05 | 1,170 | 1,170 | 1,140 | 1,140 | 15,000 |
| 1990/01/04 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 |