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
1992/12/30 620 620 620 620 6,000
1992/12/29 645 645 635 639 538,000
1992/12/28 640 640 637 640 21,000
1992/12/25 636 636 635 636 9,000
1992/12/22 650 650 645 646 330,000
1992/12/21 620 650 620 650 27,000
1992/12/18 630 632 630 630 11,000
1992/12/17 630 630 630 630 300,000
1992/12/16 630 630 627 627 280,000
1992/12/15 622 630 622 630 10,000
1992/12/11 632 632 632 632 3,000
1992/12/10 639 640 639 640 22,000
1992/12/09 640 640 640 640 25,000
1992/12/08 640 640 640 640 40,000
1992/12/04 645 647 630 647 13,000
1992/12/03 647 648 640 647 941,000
1992/12/02 630 649 630 648 920,000
1992/11/30 650 658 650 650 10,000
1992/11/27 630 655 630 655 44,000
1992/11/26 655 655 630 640 23,000
1992/11/25 600 649 600 649 42,000
1992/11/24 581 581 580 580 8,000
1992/11/20 548 548 548 548 5,000
1992/11/19 548 550 544 550 35,000
1992/11/18 535 544 535 544 19,000
1992/11/17 539 545 539 545 22,000
1992/11/13 548 548 545 545 25,000
1992/11/12 544 545 540 545 24,000
1992/11/11 545 545 545 545 30,000
1992/11/10 541 545 541 545 25,000
1992/11/09 541 550 541 541 4,000
1992/11/06 550 550 541 541 5,000
1992/11/05 550 550 550 550 4,000
1992/11/04 560 560 550 550 12,000
1992/11/02 550 560 550 560 10,000
1992/10/30 580 580 550 550 52,000
1992/10/29 580 582 569 582 12,000
1992/10/28 580 580 580 580 20,000
1992/10/27 580 585 580 585 5,000
1992/10/26 580 580 580 580 1,000
1992/10/23 580 580 580 580 5,000
1992/10/22 575 575 570 570 39,000
1992/10/21 575 580 575 580 4,000
1992/10/20 575 575 575 575 2,000
1992/10/19 575 575 575 575 3,000
1992/10/15 568 575 568 575 43,000
1992/10/14 579 579 565 568 30,000
1992/10/13 580 580 580 580 2,000
1992/10/12 575 576 575 575 16,000
1992/10/09 578 585 578 585 34,000
1992/10/08 570 580 570 580 20,000
1992/10/07 566 567 565 565 10,000
1992/10/05 565 565 565 565 2,000
1992/10/02 580 585 580 585 3,000
1992/10/01 595 595 590 590 4,000
1992/09/30 590 590 590 590 2,000
1992/09/29 600 602 600 602 5,000
1992/09/28 600 600 600 600 2,000
1992/09/25 603 603 600 600 10,000
1992/09/24 608 608 598 598 4,000
1992/09/21 610 610 608 609 12,000
1992/09/18 592 600 592 600 7,000
1992/09/17 600 600 590 600 24,000
1992/09/16 620 620 620 620 3,000
1992/09/14 640 640 629 629 6,000
1992/09/11 630 635 630 630 14,000
1992/09/10 631 650 630 640 33,000
1992/09/09 630 630 630 630 9,000
1992/09/08 640 640 630 630 18,000
1992/09/07 660 660 630 640 20,000
1992/09/04 651 655 650 650 38,000
1992/09/03 640 650 640 650 108,000
1992/09/01 702 707 692 700 39,000
1992/08/28 642 642 642 642 28,000
1992/08/27 602 602 602 602 23,000
1992/08/26 495 552 495 552 57,000
1992/08/20 401 406 401 406 11,000
1992/08/19 431 431 400 400 54,000
1992/08/18 440 440 435 435 7,000
1992/08/17 444 444 443 443 8,000
1992/08/14 450 450 450 450 12,000
1992/08/12 490 490 490 490 13,000
1992/08/10 570 570 570 570 1,000
1992/08/06 590 590 588 588 2,000
1992/08/05 599 599 594 594 2,000
1992/08/04 600 600 600 600 2,000
1992/07/31 620 620 620 620 2,000
1992/07/28 630 630 630 630 1,000
1992/07/27 625 636 625 630 9,000
1992/07/24 625 625 625 625 5,000
1992/07/23 630 630 625 625 7,000
1992/07/20 700 700 700 700 4,000
1992/07/17 721 721 700 700 9,000
1992/07/16 721 730 720 721 9,000
1992/07/15 721 721 721 721 1,000
1992/07/14 720 720 718 719 10,000
1992/07/13 731 731 730 730 9,000
1992/07/10 730 730 730 730 3,000
1992/07/09 720 730 720 730 6,000
1992/07/08 725 725 720 720 9,000
1992/07/07 760 760 730 730 23,000
1992/07/06 750 760 750 750 23,000
1992/07/03 757 757 747 748 10,000
1992/07/02 757 767 757 757 4,000
1992/07/01 769 769 767 767 16,000
1992/06/30 769 769 769 769 11,000
1992/06/26 799 799 799 799 1,000
1992/06/25 850 850 829 829 4,000
1992/06/23 900 900 900 900 2,000
1992/06/19 900 900 900 900 16,000
1992/06/18 910 910 910 910 5,000
1992/06/16 938 938 938 938 2,000
1992/06/10 990 990 990 990 5,000
1992/06/09 990 990 990 990 17,000
1992/06/08 990 990 990 990 15,000
1992/06/05 990 990 990 990 15,000
1992/06/02 990 990 990 990 5,000
1992/06/01 990 990 990 990 15,000
1992/05/27 990 991 990 990 12,000
1992/05/26 990 990 990 990 12,000
1992/05/25 1,000 1,000 990 990 4,000
1992/05/22 1,000 1,000 1,000 1,000 5,000
1992/05/21 1,000 1,000 1,000 1,000 1,000
1992/05/19 1,000 1,000 1,000 1,000 6,000
1992/05/18 1,000 1,020 1,000 1,020 10,000
1992/05/15 980 1,020 980 1,020 12,000
1992/05/14 1,010 1,010 1,000 1,000 11,000
1992/05/13 990 1,010 990 1,010 12,000
1992/05/12 999 1,000 990 1,000 26,000
1992/05/11 998 1,000 990 990 12,000
1992/05/08 997 999 997 999 6,000
1992/05/07 999 999 999 999 1,000
1992/05/06 999 999 990 990 22,000
1992/05/01 990 1,000 990 1,000 3,000
1992/04/30 990 1,000 990 1,000 2,000
1992/04/28 1,010 1,030 1,000 1,030 7,000
1992/04/27 1,020 1,020 1,020 1,020 2,000
1992/04/24 1,000 1,030 1,000 1,030 5,000
1992/04/22 1,010 1,030 1,010 1,030 4,000
1992/04/21 990 1,000 990 1,000 10,000
1992/04/17 1,010 1,030 1,010 1,030 3,000
1992/04/16 1,030 1,030 1,030 1,030 1,000
1992/04/15 1,030 1,050 1,030 1,030 13,000
1992/04/14 1,060 1,060 1,020 1,050 27,000
1992/04/13 1,020 1,060 1,020 1,040 23,000
1992/04/10 1,030 1,050 1,020 1,040 45,000
1992/04/09 1,040 1,040 1,030 1,040 14,000
1992/04/08 1,050 1,060 1,050 1,060 5,000
1992/04/07 1,060 1,080 1,060 1,080 6,000
1992/04/06 1,070 1,080 1,070 1,080 7,000
1992/04/03 1,070 1,070 1,040 1,070 24,000
1992/04/02 1,090 1,120 1,070 1,080 67,000
1992/04/01 1,130 1,130 1,100 1,120 16,000
1992/03/31 1,130 1,140 1,130 1,140 5,000
1992/03/30 1,150 1,150 1,150 1,150 3,000
1992/03/27 1,160 1,180 1,160 1,180 18,000
1992/03/26 1,170 1,180 1,150 1,180 27,000
1992/03/25 1,140 1,180 1,130 1,180 81,000
1992/03/24 1,100 1,170 1,100 1,150 80,000
1992/03/23 1,130 1,140 1,130 1,140 23,000
1992/03/19 1,050 1,140 1,050 1,140 71,000
1992/03/18 1,050 1,050 1,040 1,050 37,000
1992/03/17 1,030 1,060 1,030 1,060 18,000
1992/03/16 1,030 1,030 1,020 1,030 15,000
1992/03/13 1,050 1,060 1,050 1,050 14,000
1992/03/12 1,090 1,090 1,080 1,080 10,000
1992/03/11 1,100 1,100 1,100 1,100 11,000
1992/03/10 1,130 1,140 1,090 1,140 9,000
1992/03/09 1,130 1,140 1,130 1,130 8,000
1992/03/06 1,130 1,150 1,120 1,150 84,000
1992/03/05 1,050 1,140 1,050 1,140 1,314,000
1992/03/04 1,100 1,100 1,050 1,050 749,000
1992/03/03 1,100 1,100 1,080 1,090 21,000
1992/03/02 1,050 1,110 1,040 1,100 30,000
1992/02/28 1,080 1,080 1,050 1,050 566,000
1992/02/27 1,090 1,090 1,070 1,090 1,853,000
1992/02/26 1,100 1,100 1,070 1,070 1,350,000
1992/02/25 1,100 1,100 1,100 1,100 27,000
1992/02/24 1,090 1,130 1,090 1,130 54,000
1992/02/21 1,100 1,120 1,100 1,100 44,000
1992/02/20 1,100 1,120 1,090 1,120 36,000
1992/02/19 1,070 1,100 1,060 1,100 62,000
1992/02/18 1,020 1,090 1,020 1,090 81,000
1992/02/17 1,040 1,050 1,040 1,040 31,000
1992/02/14 1,100 1,100 1,090 1,090 24,000
1992/02/13 1,160 1,160 1,120 1,120 67,000
1992/02/12 1,120 1,180 1,100 1,170 298,000
1992/02/10 1,080 1,140 1,080 1,130 82,000
1992/02/07 1,030 1,090 1,030 1,090 203,000
1992/02/06 1,030 1,040 1,020 1,030 60,000
1992/02/05 1,030 1,040 1,030 1,040 12,000
1992/02/04 1,050 1,070 1,050 1,050 25,000
1992/02/03 1,060 1,070 1,050 1,070 44,000
1992/01/31 1,060 1,070 1,050 1,070 36,000
1992/01/30 1,040 1,080 1,040 1,060 41,000
1992/01/29 1,040 1,050 1,040 1,050 48,000
1992/01/28 1,040 1,050 1,030 1,050 81,000
1992/01/27 1,010 1,070 1,010 1,040 114,000
1992/01/24 1,010 1,030 991 1,010 114,000
1992/01/23 1,000 1,010 990 1,010 71,000
1992/01/22 950 981 950 980 80,000
1992/01/21 921 940 920 925 53,000
1992/01/20 900 940 900 920 52,000
1992/01/17 840 900 840 900 53,000
1992/01/16 850 851 850 850 12,000
1992/01/14 850 850 850 850 15,000
1992/01/13 870 870 850 850 43,000
1992/01/10 890 890 880 880 46,000
1992/01/09 890 900 890 900 20,000
1992/01/08 890 890 890 890 36,000
1992/01/07 890 890 890 890 20,000
1992/01/06 880 890 880 890 10,000

このページの先頭へ