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 |
---|---|---|---|---|---|
1994/12/30 | 511 | 524 | 510 | 510 | 16,000 |
1994/12/29 | 510 | 514 | 510 | 511 | 14,000 |
1994/12/28 | 506 | 514 | 506 | 514 | 7,000 |
1994/12/27 | 514 | 514 | 501 | 505 | 19,000 |
1994/12/26 | 510 | 516 | 510 | 514 | 15,000 |
1994/12/22 | 495 | 498 | 490 | 498 | 16,000 |
1994/12/21 | 480 | 480 | 480 | 480 | 5,000 |
1994/12/20 | 480 | 494 | 475 | 494 | 25,000 |
1994/12/19 | 485 | 495 | 480 | 495 | 45,000 |
1994/12/16 | 470 | 480 | 470 | 480 | 36,000 |
1994/12/15 | 471 | 471 | 471 | 471 | 13,000 |
1994/12/14 | 471 | 471 | 471 | 471 | 2,000 |
1994/12/13 | 480 | 480 | 470 | 480 | 34,000 |
1994/12/12 | 490 | 490 | 480 | 480 | 23,000 |
1994/12/09 | 480 | 480 | 471 | 475 | 67,000 |
1994/12/08 | 482 | 485 | 480 | 480 | 14,000 |
1994/12/07 | 485 | 485 | 481 | 481 | 13,000 |
1994/12/06 | 480 | 485 | 480 | 481 | 35,000 |
1994/12/05 | 498 | 498 | 486 | 486 | 12,000 |
1994/12/02 | 489 | 489 | 475 | 475 | 62,000 |
1994/12/01 | 495 | 495 | 490 | 490 | 28,000 |
1994/11/30 | 489 | 495 | 489 | 495 | 33,000 |
1994/11/29 | 485 | 490 | 485 | 490 | 13,000 |
1994/11/28 | 490 | 490 | 485 | 485 | 27,000 |
1994/11/25 | 490 | 495 | 488 | 490 | 33,000 |
1994/11/24 | 485 | 500 | 485 | 485 | 22,000 |
1994/11/22 | 485 | 490 | 485 | 490 | 30,000 |
1994/11/21 | 510 | 510 | 500 | 500 | 28,000 |
1994/11/18 | 511 | 511 | 510 | 511 | 40,000 |
1994/11/17 | 511 | 520 | 510 | 510 | 4,000 |
1994/11/16 | 512 | 512 | 511 | 511 | 7,000 |
1994/11/15 | 539 | 540 | 538 | 538 | 13,000 |
1994/11/14 | 501 | 510 | 500 | 510 | 13,000 |
1994/11/11 | 501 | 510 | 501 | 510 | 31,000 |
1994/11/10 | 515 | 516 | 510 | 510 | 9,000 |
1994/11/09 | 522 | 522 | 515 | 515 | 30,000 |
1994/11/08 | 531 | 531 | 525 | 525 | 19,000 |
1994/11/07 | 549 | 549 | 530 | 530 | 26,000 |
1994/11/04 | 526 | 539 | 526 | 539 | 16,000 |
1994/11/02 | 526 | 526 | 521 | 524 | 8,000 |
1994/11/01 | 540 | 540 | 540 | 540 | 1,000 |
1994/10/31 | 540 | 540 | 526 | 526 | 23,000 |
1994/10/28 | 540 | 540 | 516 | 516 | 30,000 |
1994/10/27 | 560 | 560 | 545 | 545 | 44,000 |
1994/10/26 | 568 | 568 | 550 | 550 | 21,000 |
1994/10/25 | 568 | 569 | 563 | 569 | 66,000 |
1994/10/24 | 568 | 568 | 568 | 568 | 22,000 |
1994/10/21 | 559 | 560 | 548 | 548 | 38,000 |
1994/10/20 | 550 | 559 | 546 | 549 | 75,000 |
1994/10/19 | 548 | 548 | 538 | 540 | 86,000 |
1994/10/18 | 555 | 555 | 536 | 536 | 32,000 |
1994/10/17 | 561 | 561 | 550 | 550 | 19,000 |
1994/10/14 | 548 | 555 | 540 | 545 | 39,000 |
1994/10/13 | 541 | 541 | 534 | 540 | 21,000 |
1994/10/12 | 534 | 534 | 530 | 531 | 11,000 |
1994/10/11 | 516 | 524 | 515 | 524 | 16,000 |
1994/10/07 | 520 | 520 | 514 | 515 | 53,000 |
1994/10/06 | 525 | 526 | 517 | 517 | 46,000 |
1994/10/05 | 526 | 530 | 516 | 529 | 13,000 |
1994/10/04 | 538 | 538 | 516 | 516 | 19,000 |
1994/10/03 | 525 | 525 | 520 | 525 | 15,000 |
1994/09/30 | 538 | 538 | 515 | 515 | 38,000 |
1994/09/29 | 535 | 538 | 535 | 538 | 9,000 |
1994/09/28 | 530 | 530 | 525 | 530 | 14,000 |
1994/09/27 | 526 | 538 | 526 | 529 | 30,000 |
1994/09/26 | 523 | 523 | 510 | 520 | 27,000 |
1994/09/22 | 530 | 530 | 514 | 520 | 48,000 |
1994/09/21 | 539 | 539 | 525 | 528 | 58,000 |
1994/09/20 | 535 | 535 | 520 | 529 | 77,000 |
1994/09/19 | 535 | 535 | 525 | 525 | 55,000 |
1994/09/16 | 530 | 530 | 525 | 525 | 71,000 |
1994/09/14 | 554 | 554 | 520 | 520 | 82,000 |
1994/09/13 | 557 | 557 | 550 | 550 | 35,000 |
1994/09/12 | 554 | 556 | 550 | 550 | 25,000 |
1994/09/09 | 549 | 549 | 540 | 548 | 37,000 |
1994/09/08 | 510 | 529 | 509 | 525 | 63,000 |
1994/09/07 | 525 | 525 | 505 | 508 | 83,000 |
1994/09/06 | 565 | 565 | 545 | 545 | 67,000 |
1994/09/05 | 556 | 565 | 550 | 555 | 95,000 |
1994/09/02 | 570 | 570 | 548 | 550 | 130,000 |
1994/09/01 | 591 | 591 | 575 | 575 | 47,000 |
1994/08/31 | 578 | 583 | 578 | 581 | 62,000 |
1994/08/30 | 639 | 639 | 618 | 618 | 619,000 |
1994/08/29 | 640 | 640 | 640 | 640 | 44,000 |
1994/08/26 | 605 | 606 | 600 | 601 | 627,000 |
1994/08/25 | 607 | 607 | 600 | 600 | 10,000 |
1994/08/24 | 598 | 598 | 581 | 587 | 20,000 |
1994/08/23 | 615 | 615 | 590 | 590 | 15,000 |
1994/08/22 | 615 | 615 | 614 | 615 | 6,000 |
1994/08/19 | 625 | 625 | 617 | 622 | 20,000 |
1994/08/18 | 640 | 640 | 635 | 635 | 17,000 |
1994/08/17 | 651 | 651 | 637 | 642 | 15,000 |
1994/08/15 | 650 | 655 | 650 | 650 | 6,000 |
1994/08/12 | 640 | 660 | 640 | 650 | 19,000 |
1994/08/11 | 645 | 645 | 631 | 640 | 22,000 |
1994/08/10 | 667 | 667 | 645 | 645 | 17,000 |
1994/08/09 | 660 | 665 | 660 | 665 | 28,000 |
1994/08/08 | 671 | 671 | 660 | 660 | 19,000 |
1994/08/05 | 661 | 677 | 661 | 677 | 24,000 |
1994/08/04 | 671 | 692 | 669 | 669 | 13,000 |
1994/08/03 | 675 | 680 | 675 | 675 | 14,000 |
1994/08/02 | 670 | 670 | 670 | 670 | 5,000 |
1994/08/01 | 675 | 675 | 665 | 665 | 12,000 |
1994/07/29 | 659 | 675 | 659 | 675 | 30,000 |
1994/07/28 | 676 | 676 | 640 | 640 | 48,000 |
1994/07/27 | 672 | 673 | 672 | 672 | 19,000 |
1994/07/26 | 675 | 675 | 670 | 671 | 38,000 |
1994/07/25 | 691 | 691 | 675 | 675 | 15,000 |
1994/07/22 | 710 | 710 | 690 | 690 | 65,000 |
1994/07/21 | 718 | 720 | 705 | 707 | 89,000 |
1994/07/20 | 726 | 739 | 720 | 720 | 575,000 |
1994/07/19 | 684 | 729 | 684 | 720 | 519,000 |
1994/07/18 | 672 | 694 | 671 | 694 | 49,000 |
1994/07/15 | 670 | 680 | 661 | 671 | 32,000 |
1994/07/14 | 660 | 674 | 660 | 671 | 31,000 |
1994/07/13 | 670 | 675 | 663 | 670 | 110,000 |
1994/07/12 | 695 | 700 | 670 | 671 | 28,000 |
1994/07/11 | 685 | 703 | 685 | 700 | 75,000 |
1994/07/08 | 685 | 707 | 685 | 704 | 799,000 |
1994/07/07 | 686 | 695 | 686 | 695 | 43,000 |
1994/07/06 | 690 | 708 | 680 | 695 | 733,000 |
1994/07/05 | 690 | 694 | 670 | 694 | 40,000 |
1994/07/04 | 660 | 693 | 660 | 693 | 67,000 |
1994/07/01 | 675 | 675 | 655 | 671 | 32,000 |
1994/06/30 | 680 | 680 | 669 | 675 | 34,000 |
1994/06/29 | 675 | 675 | 662 | 670 | 16,000 |
1994/06/28 | 675 | 690 | 675 | 687 | 31,000 |
1994/06/27 | 655 | 685 | 655 | 685 | 56,000 |
1994/06/24 | 700 | 700 | 665 | 665 | 48,000 |
1994/06/23 | 700 | 702 | 690 | 700 | 77,000 |
1994/06/22 | 655 | 700 | 655 | 690 | 82,000 |
1994/06/21 | 660 | 665 | 655 | 665 | 111,000 |
1994/06/20 | 669 | 670 | 665 | 665 | 68,000 |
1994/06/17 | 669 | 679 | 669 | 670 | 124,000 |
1994/06/16 | 670 | 679 | 667 | 670 | 109,000 |
1994/06/15 | 685 | 701 | 665 | 690 | 289,000 |
1994/06/14 | 691 | 699 | 665 | 695 | 194,000 |
1994/06/13 | 691 | 710 | 691 | 691 | 101,000 |
1994/06/10 | 710 | 718 | 710 | 710 | 149,000 |
1994/06/09 | 736 | 741 | 719 | 719 | 150,000 |
1994/06/08 | 735 | 735 | 710 | 735 | 225,000 |
1994/06/07 | 746 | 746 | 726 | 740 | 166,000 |
1994/06/06 | 720 | 745 | 720 | 738 | 376,000 |
1994/06/03 | 710 | 730 | 707 | 719 | 367,000 |
1994/06/02 | 680 | 729 | 680 | 706 | 451,000 |
1994/06/01 | 689 | 690 | 651 | 675 | 218,000 |
1994/05/31 | 701 | 701 | 680 | 690 | 931,000 |
1994/05/30 | 656 | 704 | 656 | 701 | 553,000 |
1994/05/27 | 630 | 670 | 630 | 666 | 434,000 |
1994/05/26 | 635 | 644 | 618 | 630 | 207,000 |
1994/05/25 | 611 | 635 | 610 | 635 | 210,000 |
1994/05/24 | 600 | 615 | 598 | 610 | 368,000 |
1994/05/23 | 580 | 600 | 570 | 598 | 138,000 |
1994/05/20 | 557 | 580 | 554 | 568 | 221,000 |
1994/05/19 | 525 | 560 | 525 | 550 | 174,000 |
1994/05/18 | 526 | 526 | 525 | 525 | 4,000 |
1994/05/17 | 529 | 530 | 525 | 530 | 23,000 |
1994/05/16 | 529 | 529 | 525 | 526 | 10,000 |
1994/05/13 | 530 | 530 | 525 | 529 | 11,000 |
1994/05/12 | 530 | 540 | 525 | 530 | 12,000 |
1994/05/11 | 535 | 540 | 535 | 535 | 20,000 |
1994/05/10 | 520 | 525 | 520 | 525 | 15,000 |
1994/05/09 | 525 | 525 | 520 | 520 | 3,000 |
1994/05/06 | 525 | 525 | 520 | 520 | 4,000 |
1994/05/02 | 529 | 529 | 525 | 525 | 5,000 |
1994/04/28 | 530 | 530 | 530 | 530 | 6,000 |
1994/04/27 | 531 | 540 | 531 | 531 | 20,000 |
1994/04/26 | 535 | 540 | 530 | 530 | 20,000 |
1994/04/25 | 544 | 544 | 535 | 535 | 20,000 |
1994/04/22 | 535 | 540 | 530 | 540 | 20,000 |
1994/04/21 | 540 | 546 | 521 | 521 | 49,000 |
1994/04/20 | 527 | 533 | 527 | 533 | 35,000 |
1994/04/19 | 535 | 535 | 526 | 526 | 10,000 |
1994/04/18 | 524 | 535 | 524 | 534 | 24,000 |
1994/04/15 | 521 | 524 | 521 | 524 | 7,000 |
1994/04/14 | 524 | 524 | 521 | 521 | 8,000 |
1994/04/13 | 528 | 528 | 520 | 524 | 29,000 |
1994/04/12 | 507 | 520 | 501 | 520 | 18,000 |
1994/04/11 | 502 | 510 | 502 | 510 | 15,000 |
1994/04/08 | 500 | 505 | 495 | 495 | 50,000 |
1994/04/07 | 493 | 493 | 490 | 490 | 6,000 |
1994/04/06 | 493 | 500 | 493 | 500 | 13,000 |
1994/04/04 | 493 | 493 | 493 | 493 | 2,000 |
1994/04/01 | 492 | 493 | 492 | 492 | 7,000 |
1994/03/31 | 500 | 500 | 491 | 491 | 5,000 |
1994/03/30 | 488 | 513 | 488 | 513 | 8,000 |
1994/03/29 | 508 | 510 | 500 | 500 | 12,000 |
1994/03/28 | 518 | 518 | 518 | 518 | 7,000 |
1994/03/25 | 520 | 520 | 519 | 519 | 20,000 |
1994/03/24 | 510 | 520 | 505 | 510 | 23,000 |
1994/03/23 | 525 | 525 | 491 | 491 | 10,000 |
1994/03/22 | 535 | 535 | 525 | 525 | 36,000 |
1994/03/18 | 529 | 535 | 526 | 535 | 61,000 |
1994/03/17 | 510 | 535 | 508 | 530 | 145,000 |
1994/03/16 | 500 | 505 | 497 | 500 | 50,000 |
1994/03/15 | 500 | 500 | 495 | 495 | 17,000 |
1994/03/14 | 490 | 495 | 486 | 490 | 24,000 |
1994/03/11 | 490 | 490 | 490 | 490 | 18,000 |
1994/03/10 | 492 | 495 | 482 | 495 | 25,000 |
1994/03/09 | 492 | 492 | 491 | 491 | 7,000 |
1994/03/08 | 491 | 491 | 490 | 490 | 9,000 |
1994/03/07 | 490 | 500 | 490 | 496 | 10,000 |
1994/03/04 | 490 | 490 | 485 | 485 | 10,000 |
1994/03/03 | 485 | 495 | 485 | 495 | 4,000 |
1994/03/02 | 490 | 490 | 485 | 485 | 13,000 |
1994/03/01 | 495 | 500 | 489 | 490 | 24,000 |
1994/02/28 | 494 | 494 | 487 | 493 | 8,000 |
1994/02/25 | 490 | 490 | 481 | 481 | 10,000 |
1994/02/24 | 485 | 485 | 485 | 485 | 4,000 |
1994/02/23 | 481 | 481 | 480 | 480 | 3,000 |
1994/02/22 | 480 | 482 | 480 | 480 | 3,000 |
1994/02/21 | 478 | 478 | 475 | 475 | 5,000 |
1994/02/18 | 485 | 485 | 478 | 478 | 4,000 |
1994/02/17 | 490 | 490 | 478 | 478 | 9,000 |
1994/02/16 | 478 | 493 | 477 | 493 | 15,000 |
1994/02/15 | 485 | 485 | 473 | 473 | 24,000 |
1994/02/14 | 495 | 495 | 485 | 485 | 40,000 |
1994/02/10 | 500 | 500 | 495 | 495 | 10,000 |
1994/02/09 | 505 | 510 | 500 | 500 | 16,000 |
1994/02/08 | 495 | 500 | 493 | 496 | 25,000 |
1994/02/07 | 500 | 500 | 492 | 493 | 9,000 |
1994/02/04 | 505 | 505 | 495 | 500 | 16,000 |
1994/02/03 | 510 | 510 | 505 | 505 | 16,000 |
1994/02/02 | 510 | 510 | 500 | 510 | 13,000 |
1994/02/01 | 515 | 518 | 500 | 500 | 43,000 |
1994/01/28 | 480 | 480 | 465 | 465 | 10,000 |
1994/01/27 | 480 | 480 | 480 | 480 | 10,000 |
1994/01/26 | 471 | 471 | 457 | 470 | 20,000 |
1994/01/25 | 476 | 480 | 470 | 470 | 11,000 |
1994/01/24 | 465 | 465 | 465 | 465 | 10,000 |
1994/01/21 | 515 | 515 | 485 | 485 | 15,000 |
1994/01/20 | 507 | 515 | 505 | 505 | 24,000 |
1994/01/19 | 500 | 507 | 500 | 507 | 8,000 |
1994/01/18 | 499 | 505 | 499 | 500 | 10,000 |
1994/01/17 | 489 | 495 | 489 | 495 | 12,000 |
1994/01/14 | 486 | 490 | 486 | 490 | 8,000 |
1994/01/13 | 484 | 494 | 484 | 485 | 22,000 |
1994/01/12 | 470 | 480 | 466 | 480 | 16,000 |
1994/01/11 | 470 | 475 | 465 | 465 | 28,000 |
1994/01/10 | 466 | 480 | 466 | 475 | 6,000 |
1994/01/07 | 461 | 461 | 461 | 461 | 1,000 |
1994/01/06 | 460 | 470 | 460 | 461 | 8,000 |
1994/01/05 | 453 | 453 | 450 | 450 | 3,000 |
1994/01/04 | 451 | 453 | 451 | 453 | 2,000 |