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 |
|---|---|---|---|---|---|
| 1991/12/30 | 889 | 890 | 888 | 890 | 5,000 |
| 1991/12/27 | 895 | 895 | 890 | 890 | 21,000 |
| 1991/12/26 | 880 | 895 | 870 | 895 | 19,000 |
| 1991/12/25 | 870 | 879 | 870 | 870 | 12,000 |
| 1991/12/24 | 900 | 900 | 900 | 900 | 11,000 |
| 1991/12/20 | 900 | 900 | 900 | 900 | 6,000 |
| 1991/12/19 | 900 | 901 | 900 | 900 | 50,000 |
| 1991/12/18 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/12/17 | 910 | 930 | 910 | 910 | 40,000 |
| 1991/12/16 | 880 | 910 | 880 | 910 | 31,000 |
| 1991/12/13 | 875 | 876 | 875 | 876 | 15,000 |
| 1991/12/12 | 875 | 876 | 875 | 875 | 21,000 |
| 1991/12/11 | 885 | 885 | 875 | 875 | 21,000 |
| 1991/12/10 | 890 | 890 | 876 | 885 | 48,000 |
| 1991/12/09 | 890 | 890 | 890 | 890 | 35,000 |
| 1991/12/06 | 802 | 850 | 801 | 850 | 42,000 |
| 1991/12/05 | 800 | 802 | 797 | 801 | 73,000 |
| 1991/12/04 | 800 | 800 | 800 | 800 | 10,000 |
| 1991/12/03 | 779 | 799 | 779 | 799 | 8,000 |
| 1991/12/02 | 790 | 801 | 780 | 780 | 35,000 |
| 1991/11/29 | 800 | 800 | 800 | 800 | 8,000 |
| 1991/11/28 | 796 | 806 | 796 | 806 | 16,000 |
| 1991/11/27 | 791 | 791 | 780 | 780 | 10,000 |
| 1991/11/26 | 790 | 795 | 790 | 795 | 8,000 |
| 1991/11/25 | 790 | 790 | 790 | 790 | 9,000 |
| 1991/11/22 | 799 | 799 | 790 | 790 | 8,000 |
| 1991/11/21 | 810 | 820 | 810 | 810 | 7,000 |
| 1991/11/20 | 800 | 800 | 800 | 800 | 38,000 |
| 1991/11/19 | 850 | 850 | 840 | 840 | 19,000 |
| 1991/11/18 | 870 | 870 | 865 | 865 | 23,000 |
| 1991/11/15 | 872 | 892 | 872 | 888 | 50,000 |
| 1991/11/14 | 870 | 872 | 870 | 872 | 138,000 |
| 1991/11/13 | 972 | 972 | 910 | 910 | 752,000 |
| 1991/11/12 | 943 | 991 | 940 | 962 | 151,000 |
| 1991/11/11 | 930 | 950 | 930 | 941 | 97,000 |
| 1991/11/08 | 900 | 931 | 900 | 930 | 63,000 |
| 1991/11/07 | 899 | 902 | 899 | 900 | 30,000 |
| 1991/11/06 | 890 | 900 | 880 | 900 | 18,000 |
| 1991/11/05 | 860 | 880 | 851 | 880 | 13,000 |
| 1991/11/01 | 816 | 850 | 816 | 850 | 5,000 |
| 1991/10/31 | 816 | 816 | 816 | 816 | 1,000 |
| 1991/10/30 | 815 | 815 | 815 | 815 | 3,000 |
| 1991/10/29 | 811 | 811 | 800 | 800 | 15,000 |
| 1991/10/28 | 809 | 809 | 809 | 809 | 1,000 |
| 1991/10/25 | 810 | 810 | 810 | 810 | 4,000 |
| 1991/10/24 | 770 | 770 | 770 | 770 | 3,000 |
| 1991/10/23 | 777 | 777 | 767 | 767 | 5,000 |
| 1991/10/22 | 797 | 797 | 797 | 797 | 1,000 |
| 1991/10/21 | 799 | 799 | 799 | 799 | 11,000 |
| 1991/10/18 | 801 | 803 | 797 | 797 | 19,000 |
| 1991/10/17 | 807 | 807 | 800 | 800 | 6,000 |
| 1991/10/16 | 800 | 808 | 795 | 807 | 36,000 |
| 1991/10/15 | 795 | 800 | 795 | 800 | 10,000 |
| 1991/10/14 | 814 | 815 | 814 | 815 | 2,000 |
| 1991/10/11 | 810 | 815 | 810 | 815 | 9,000 |
| 1991/10/09 | 800 | 810 | 785 | 810 | 11,000 |
| 1991/10/08 | 805 | 805 | 805 | 805 | 2,000 |
| 1991/10/07 | 785 | 785 | 785 | 785 | 9,000 |
| 1991/10/04 | 778 | 785 | 778 | 785 | 13,000 |
| 1991/10/03 | 785 | 785 | 760 | 780 | 21,000 |
| 1991/10/02 | 811 | 815 | 795 | 795 | 6,000 |
| 1991/09/27 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/09/26 | 874 | 874 | 874 | 874 | 2,000 |
| 1991/09/25 | 880 | 880 | 874 | 874 | 6,000 |
| 1991/09/24 | 880 | 885 | 880 | 880 | 6,000 |
| 1991/09/20 | 879 | 880 | 875 | 880 | 14,000 |
| 1991/09/19 | 880 | 880 | 875 | 880 | 13,000 |
| 1991/09/18 | 880 | 880 | 880 | 880 | 15,000 |
| 1991/09/17 | 899 | 900 | 890 | 890 | 4,000 |
| 1991/09/13 | 910 | 910 | 900 | 900 | 11,000 |
| 1991/09/12 | 893 | 900 | 893 | 900 | 8,000 |
| 1991/09/11 | 895 | 905 | 893 | 905 | 16,000 |
| 1991/09/09 | 940 | 940 | 930 | 935 | 5,000 |
| 1991/09/06 | 909 | 930 | 908 | 930 | 9,000 |
| 1991/09/05 | 890 | 910 | 890 | 909 | 15,000 |
| 1991/09/04 | 895 | 895 | 890 | 890 | 4,000 |
| 1991/09/03 | 851 | 880 | 851 | 875 | 15,000 |
| 1991/08/30 | 830 | 860 | 830 | 850 | 16,000 |
| 1991/08/29 | 810 | 828 | 809 | 828 | 9,000 |
| 1991/08/28 | 790 | 800 | 790 | 800 | 17,000 |
| 1991/08/27 | 810 | 810 | 800 | 800 | 11,000 |
| 1991/08/23 | 800 | 820 | 800 | 810 | 21,000 |
| 1991/08/22 | 780 | 800 | 780 | 800 | 24,000 |
| 1991/08/21 | 740 | 756 | 740 | 756 | 16,000 |
| 1991/08/20 | 750 | 750 | 750 | 750 | 7,000 |
| 1991/08/19 | 780 | 780 | 768 | 775 | 23,000 |
| 1991/08/16 | 780 | 780 | 780 | 780 | 6,000 |
| 1991/08/15 | 780 | 780 | 780 | 780 | 12,000 |
| 1991/08/14 | 780 | 790 | 780 | 781 | 18,000 |
| 1991/08/13 | 780 | 790 | 780 | 790 | 18,000 |
| 1991/08/12 | 790 | 790 | 790 | 790 | 3,000 |
| 1991/08/09 | 790 | 800 | 790 | 800 | 11,000 |
| 1991/08/06 | 858 | 858 | 850 | 850 | 6,000 |
| 1991/08/05 | 858 | 858 | 858 | 858 | 4,000 |
| 1991/08/02 | 850 | 850 | 850 | 850 | 8,000 |
| 1991/08/01 | 835 | 850 | 830 | 840 | 23,000 |
| 1991/07/31 | 808 | 820 | 808 | 820 | 23,000 |
| 1991/07/30 | 792 | 800 | 792 | 800 | 6,000 |
| 1991/07/29 | 800 | 800 | 790 | 792 | 20,000 |
| 1991/07/25 | 854 | 854 | 850 | 850 | 7,000 |
| 1991/07/24 | 886 | 886 | 871 | 871 | 7,000 |
| 1991/07/23 | 891 | 891 | 887 | 887 | 26,000 |
| 1991/07/22 | 900 | 900 | 891 | 891 | 8,000 |
| 1991/07/19 | 906 | 906 | 900 | 900 | 18,000 |
| 1991/07/18 | 920 | 920 | 910 | 910 | 4,000 |
| 1991/07/17 | 908 | 920 | 905 | 920 | 13,000 |
| 1991/07/16 | 920 | 920 | 908 | 908 | 9,000 |
| 1991/07/15 | 940 | 940 | 939 | 939 | 7,000 |
| 1991/07/12 | 930 | 930 | 930 | 930 | 17,000 |
| 1991/07/11 | 919 | 919 | 909 | 909 | 28,000 |
| 1991/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/07/05 | 1,000 | 1,040 | 1,000 | 1,000 | 20,000 |
| 1991/07/04 | 1,010 | 1,020 | 1,000 | 1,020 | 22,000 |
| 1991/07/03 | 1,020 | 1,070 | 1,000 | 1,070 | 35,000 |
| 1991/07/02 | 1,040 | 1,070 | 1,010 | 1,070 | 23,000 |
| 1991/07/01 | 1,110 | 1,130 | 1,080 | 1,090 | 25,000 |
| 1991/06/28 | 1,090 | 1,140 | 1,080 | 1,100 | 108,000 |
| 1991/06/27 | 1,020 | 1,090 | 1,020 | 1,090 | 31,000 |
| 1991/06/26 | 1,030 | 1,080 | 1,020 | 1,020 | 41,000 |
| 1991/06/25 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 |
| 1991/06/24 | 999 | 1,050 | 999 | 1,030 | 75,000 |
| 1991/06/21 | 1,050 | 1,050 | 1,030 | 1,030 | 34,000 |
| 1991/06/20 | 1,030 | 1,040 | 1,010 | 1,040 | 12,000 |
| 1991/06/19 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1991/06/18 | 1,050 | 1,050 | 1,020 | 1,050 | 18,000 |
| 1991/06/17 | 1,110 | 1,110 | 1,060 | 1,060 | 21,000 |
| 1991/06/14 | 1,090 | 1,110 | 1,070 | 1,110 | 11,000 |
| 1991/06/13 | 1,060 | 1,100 | 1,060 | 1,100 | 21,000 |
| 1991/06/12 | 1,080 | 1,120 | 1,080 | 1,090 | 32,000 |
| 1991/06/11 | 1,050 | 1,100 | 1,050 | 1,100 | 25,000 |
| 1991/06/10 | 1,050 | 1,080 | 1,050 | 1,050 | 11,000 |
| 1991/06/07 | 1,050 | 1,070 | 1,020 | 1,060 | 39,000 |
| 1991/06/06 | 1,070 | 1,080 | 1,050 | 1,050 | 15,000 |
| 1991/06/05 | 1,080 | 1,080 | 1,060 | 1,070 | 10,000 |
| 1991/06/04 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 |
| 1991/06/03 | 1,080 | 1,100 | 1,080 | 1,090 | 9,000 |
| 1991/05/31 | 1,080 | 1,100 | 1,020 | 1,100 | 61,000 |
| 1991/05/30 | 1,110 | 1,110 | 1,080 | 1,100 | 18,000 |
| 1991/05/29 | 1,110 | 1,120 | 1,110 | 1,110 | 20,000 |
| 1991/05/28 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 |
| 1991/05/27 | 1,130 | 1,130 | 1,110 | 1,120 | 11,000 |
| 1991/05/24 | 1,100 | 1,130 | 1,100 | 1,130 | 28,000 |
| 1991/05/23 | 1,100 | 1,150 | 1,100 | 1,150 | 19,000 |
| 1991/05/22 | 1,100 | 1,110 | 1,100 | 1,100 | 59,000 |
| 1991/05/21 | 1,130 | 1,130 | 1,110 | 1,110 | 38,000 |
| 1991/05/20 | 1,100 | 1,140 | 1,100 | 1,130 | 46,000 |
| 1991/05/17 | 1,110 | 1,110 | 1,080 | 1,080 | 30,000 |
| 1991/05/16 | 1,090 | 1,140 | 1,090 | 1,090 | 62,000 |
| 1991/05/15 | 1,090 | 1,110 | 1,080 | 1,100 | 60,000 |
| 1991/05/14 | 1,110 | 1,140 | 1,100 | 1,100 | 40,000 |
| 1991/05/13 | 1,150 | 1,160 | 1,130 | 1,130 | 24,000 |
| 1991/05/10 | 1,150 | 1,160 | 1,140 | 1,150 | 41,000 |
| 1991/05/09 | 1,150 | 1,160 | 1,150 | 1,150 | 31,000 |
| 1991/05/08 | 1,160 | 1,170 | 1,160 | 1,160 | 26,000 |
| 1991/05/07 | 1,170 | 1,180 | 1,170 | 1,170 | 17,000 |
| 1991/05/02 | 1,160 | 1,190 | 1,160 | 1,190 | 72,000 |
| 1991/05/01 | 1,130 | 1,190 | 1,130 | 1,190 | 32,000 |
| 1991/04/30 | 1,150 | 1,150 | 1,110 | 1,110 | 96,000 |
| 1991/04/26 | 1,220 | 1,250 | 1,160 | 1,160 | 441,000 |
| 1991/04/25 | 1,190 | 1,200 | 1,150 | 1,200 | 183,000 |
| 1991/04/24 | 1,130 | 1,180 | 1,130 | 1,180 | 144,000 |
| 1991/04/23 | 1,130 | 1,150 | 1,100 | 1,150 | 113,000 |
| 1991/04/22 | 1,140 | 1,150 | 1,130 | 1,150 | 32,000 |
| 1991/04/19 | 1,160 | 1,160 | 1,130 | 1,160 | 161,000 |
| 1991/04/18 | 1,180 | 1,200 | 1,160 | 1,180 | 61,000 |
| 1991/04/17 | 1,200 | 1,230 | 1,150 | 1,200 | 306,000 |
| 1991/04/16 | 1,160 | 1,200 | 1,160 | 1,200 | 334,000 |
| 1991/04/15 | 1,100 | 1,160 | 1,100 | 1,140 | 160,000 |
| 1991/04/12 | 1,130 | 1,130 | 1,100 | 1,100 | 103,000 |
| 1991/04/11 | 1,170 | 1,180 | 1,120 | 1,150 | 294,000 |
| 1991/04/10 | 1,130 | 1,180 | 1,130 | 1,160 | 237,000 |
| 1991/04/09 | 1,090 | 1,130 | 1,080 | 1,120 | 178,000 |
| 1991/04/08 | 1,080 | 1,100 | 1,070 | 1,090 | 111,000 |
| 1991/04/05 | 1,060 | 1,080 | 1,050 | 1,080 | 52,000 |
| 1991/04/04 | 1,100 | 1,100 | 1,080 | 1,080 | 57,000 |
| 1991/04/03 | 1,060 | 1,120 | 1,050 | 1,100 | 133,000 |
| 1991/04/02 | 1,030 | 1,060 | 1,030 | 1,040 | 76,000 |
| 1991/04/01 | 1,020 | 1,060 | 1,000 | 1,040 | 91,000 |
| 1991/03/29 | 1,020 | 1,050 | 1,020 | 1,020 | 119,000 |
| 1991/03/28 | 1,020 | 1,030 | 1,000 | 1,010 | 55,000 |
| 1991/03/27 | 1,030 | 1,040 | 1,010 | 1,020 | 56,000 |
| 1991/03/26 | 1,000 | 1,030 | 1,000 | 1,020 | 103,000 |
| 1991/03/25 | 1,010 | 1,060 | 1,000 | 1,000 | 117,000 |
| 1991/03/22 | 959 | 1,010 | 951 | 1,000 | 123,000 |
| 1991/03/20 | 960 | 980 | 950 | 960 | 164,000 |
| 1991/03/19 | 920 | 961 | 920 | 960 | 87,000 |
| 1991/03/18 | 891 | 920 | 890 | 920 | 41,000 |
| 1991/03/15 | 831 | 875 | 831 | 875 | 67,000 |
| 1991/03/14 | 820 | 845 | 819 | 831 | 95,000 |
| 1991/03/13 | 835 | 845 | 820 | 830 | 37,000 |
| 1991/03/12 | 830 | 850 | 829 | 840 | 119,000 |
| 1991/03/11 | 820 | 830 | 800 | 830 | 129,000 |
| 1991/03/08 | 741 | 822 | 741 | 820 | 98,000 |
| 1991/03/07 | 707 | 760 | 707 | 735 | 143,000 |
| 1991/03/06 | 679 | 699 | 670 | 699 | 33,000 |
| 1991/03/05 | 610 | 639 | 610 | 639 | 21,000 |
| 1991/03/04 | 605 | 606 | 605 | 605 | 51,000 |
| 1991/03/01 | 600 | 600 | 600 | 600 | 27,000 |
| 1991/02/28 | 623 | 630 | 623 | 625 | 11,000 |
| 1991/02/27 | 639 | 639 | 620 | 620 | 5,000 |
| 1991/02/26 | 640 | 640 | 640 | 640 | 5,000 |
| 1991/02/25 | 625 | 640 | 620 | 640 | 10,000 |
| 1991/02/22 | 620 | 620 | 620 | 620 | 1,000 |
| 1991/02/21 | 620 | 620 | 620 | 620 | 17,000 |
| 1991/02/20 | 650 | 650 | 640 | 640 | 16,000 |
| 1991/02/19 | 650 | 655 | 650 | 650 | 28,000 |
| 1991/02/18 | 600 | 650 | 600 | 650 | 55,000 |
| 1991/02/15 | 598 | 600 | 597 | 598 | 10,000 |
| 1991/02/14 | 597 | 597 | 597 | 597 | 5,000 |
| 1991/02/13 | 580 | 600 | 580 | 587 | 18,000 |
| 1991/02/12 | 581 | 589 | 580 | 587 | 14,000 |
| 1991/02/08 | 550 | 565 | 550 | 565 | 7,000 |
| 1991/02/07 | 524 | 544 | 524 | 544 | 11,000 |
| 1991/02/06 | 505 | 535 | 505 | 534 | 9,000 |
| 1991/02/05 | 491 | 500 | 491 | 500 | 5,000 |
| 1991/02/01 | 490 | 490 | 490 | 490 | 3,000 |
| 1991/01/31 | 505 | 505 | 490 | 490 | 12,000 |
| 1991/01/30 | 510 | 510 | 510 | 510 | 1,000 |
| 1991/01/29 | 515 | 515 | 505 | 510 | 10,000 |
| 1991/01/28 | 510 | 520 | 510 | 510 | 13,000 |
| 1991/01/25 | 505 | 510 | 500 | 510 | 11,000 |
| 1991/01/24 | 501 | 515 | 501 | 515 | 7,000 |
| 1991/01/18 | 546 | 551 | 546 | 550 | 12,000 |
| 1991/01/17 | 530 | 535 | 530 | 530 | 8,000 |
| 1991/01/16 | 555 | 555 | 545 | 545 | 35,000 |
| 1991/01/14 | 555 | 555 | 555 | 555 | 4,000 |
| 1991/01/11 | 555 | 555 | 555 | 555 | 2,000 |
| 1991/01/10 | 550 | 550 | 550 | 550 | 6,000 |
| 1991/01/09 | 550 | 550 | 550 | 550 | 4,000 |
| 1991/01/08 | 556 | 556 | 550 | 550 | 26,000 |
| 1991/01/07 | 555 | 555 | 555 | 555 | 3,000 |
| 1991/01/04 | 555 | 555 | 555 | 555 | 6,000 |