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 |
---|---|---|---|---|---|
1995/12/29 | 480 | 480 | 475 | 475 | 6,000 |
1995/12/28 | 490 | 490 | 480 | 490 | 25,000 |
1995/12/27 | 466 | 495 | 466 | 495 | 99,000 |
1995/12/26 | 456 | 470 | 456 | 470 | 20,000 |
1995/12/25 | 455 | 455 | 446 | 455 | 34,000 |
1995/12/22 | 445 | 450 | 445 | 445 | 55,000 |
1995/12/21 | 444 | 448 | 442 | 448 | 21,000 |
1995/12/20 | 440 | 449 | 435 | 444 | 16,000 |
1995/12/19 | 439 | 443 | 435 | 440 | 28,000 |
1995/12/18 | 441 | 447 | 438 | 438 | 20,000 |
1995/12/15 | 437 | 445 | 437 | 439 | 7,000 |
1995/12/14 | 440 | 440 | 435 | 436 | 5,000 |
1995/12/13 | 435 | 440 | 435 | 440 | 40,000 |
1995/12/12 | 446 | 450 | 440 | 440 | 21,000 |
1995/12/11 | 430 | 441 | 430 | 441 | 29,000 |
1995/12/08 | 430 | 431 | 425 | 430 | 15,000 |
1995/12/07 | 431 | 431 | 431 | 431 | 2,000 |
1995/12/06 | 425 | 426 | 425 | 426 | 11,000 |
1995/12/05 | 425 | 425 | 420 | 425 | 25,000 |
1995/12/04 | 425 | 425 | 420 | 425 | 17,000 |
1995/12/01 | 415 | 425 | 415 | 425 | 16,000 |
1995/11/30 | 415 | 420 | 411 | 411 | 29,000 |
1995/11/29 | 419 | 425 | 419 | 420 | 10,000 |
1995/11/28 | 420 | 425 | 420 | 425 | 9,000 |
1995/11/27 | 425 | 428 | 425 | 425 | 17,000 |
1995/11/24 | 420 | 420 | 420 | 420 | 5,000 |
1995/11/22 | 409 | 409 | 409 | 409 | 6,000 |
1995/11/21 | 407 | 409 | 407 | 409 | 15,000 |
1995/11/20 | 406 | 408 | 405 | 406 | 11,000 |
1995/11/17 | 400 | 405 | 399 | 405 | 9,000 |
1995/11/16 | 410 | 410 | 410 | 410 | 1,000 |
1995/11/13 | 400 | 400 | 400 | 400 | 7,000 |
1995/11/10 | 399 | 399 | 399 | 399 | 8,000 |
1995/11/09 | 410 | 410 | 410 | 410 | 3,000 |
1995/11/08 | 429 | 429 | 425 | 425 | 24,000 |
1995/11/07 | 421 | 430 | 421 | 429 | 13,000 |
1995/11/06 | 410 | 420 | 410 | 420 | 7,000 |
1995/11/01 | 394 | 394 | 394 | 394 | 4,000 |
1995/10/31 | 392 | 392 | 392 | 392 | 2,000 |
1995/10/30 | 392 | 392 | 392 | 392 | 2,000 |
1995/10/27 | 395 | 395 | 392 | 392 | 2,000 |
1995/10/26 | 403 | 403 | 400 | 400 | 4,000 |
1995/10/25 | 420 | 420 | 420 | 420 | 6,000 |
1995/10/24 | 400 | 400 | 400 | 400 | 2,000 |
1995/10/23 | 399 | 400 | 399 | 400 | 3,000 |
1995/10/20 | 391 | 399 | 391 | 399 | 7,000 |
1995/10/19 | 389 | 390 | 385 | 390 | 11,000 |
1995/10/18 | 391 | 391 | 390 | 390 | 13,000 |
1995/10/17 | 399 | 399 | 390 | 390 | 11,000 |
1995/10/13 | 400 | 400 | 400 | 400 | 6,000 |
1995/10/12 | 400 | 400 | 400 | 400 | 5,000 |
1995/10/11 | 400 | 400 | 400 | 400 | 15,000 |
1995/10/09 | 405 | 405 | 402 | 402 | 13,000 |
1995/10/06 | 405 | 406 | 405 | 406 | 7,000 |
1995/10/05 | 410 | 410 | 406 | 410 | 9,000 |
1995/10/04 | 406 | 406 | 405 | 405 | 2,000 |
1995/10/03 | 406 | 406 | 405 | 405 | 3,000 |
1995/10/02 | 405 | 405 | 405 | 405 | 1,000 |
1995/09/29 | 410 | 410 | 410 | 410 | 2,000 |
1995/09/28 | 406 | 415 | 406 | 415 | 3,000 |
1995/09/25 | 415 | 415 | 400 | 400 | 11,000 |
1995/09/22 | 410 | 410 | 410 | 410 | 5,000 |
1995/09/20 | 442 | 442 | 440 | 440 | 3,000 |
1995/09/19 | 440 | 440 | 440 | 440 | 6,000 |
1995/09/18 | 458 | 458 | 450 | 450 | 8,000 |
1995/09/14 | 447 | 449 | 447 | 449 | 11,000 |
1995/09/13 | 450 | 450 | 445 | 445 | 15,000 |
1995/09/12 | 440 | 450 | 440 | 449 | 6,000 |
1995/09/11 | 449 | 449 | 445 | 445 | 8,000 |
1995/09/08 | 451 | 455 | 451 | 451 | 22,000 |
1995/09/07 | 441 | 450 | 441 | 450 | 14,000 |
1995/09/06 | 441 | 441 | 441 | 441 | 4,000 |
1995/09/05 | 440 | 440 | 440 | 440 | 1,000 |
1995/09/04 | 440 | 440 | 440 | 440 | 3,000 |
1995/09/01 | 441 | 441 | 441 | 441 | 1,000 |
1995/08/31 | 442 | 442 | 440 | 440 | 2,000 |
1995/08/30 | 469 | 469 | 459 | 459 | 4,000 |
1995/08/29 | 458 | 473 | 458 | 470 | 37,000 |
1995/08/28 | 438 | 453 | 438 | 453 | 44,000 |
1995/08/25 | 426 | 440 | 426 | 440 | 44,000 |
1995/08/24 | 421 | 422 | 421 | 421 | 19,000 |
1995/08/23 | 420 | 421 | 420 | 421 | 21,000 |
1995/08/22 | 423 | 425 | 422 | 423 | 16,000 |
1995/08/21 | 435 | 435 | 422 | 422 | 32,000 |
1995/08/17 | 432 | 432 | 425 | 426 | 29,000 |
1995/08/16 | 435 | 435 | 427 | 427 | 9,000 |
1995/08/15 | 406 | 426 | 406 | 426 | 4,000 |
1995/08/14 | 403 | 405 | 402 | 405 | 4,000 |
1995/08/10 | 400 | 400 | 400 | 400 | 5,000 |
1995/08/09 | 407 | 412 | 405 | 405 | 8,000 |
1995/08/08 | 405 | 405 | 405 | 405 | 18,000 |
1995/08/07 | 407 | 407 | 405 | 405 | 4,000 |
1995/08/04 | 397 | 397 | 397 | 397 | 2,000 |
1995/08/02 | 381 | 386 | 376 | 385 | 21,000 |
1995/08/01 | 392 | 392 | 381 | 381 | 43,000 |
1995/07/31 | 400 | 400 | 390 | 392 | 17,000 |
1995/07/28 | 405 | 405 | 395 | 400 | 25,000 |
1995/07/27 | 405 | 405 | 405 | 405 | 4,000 |
1995/07/26 | 420 | 420 | 405 | 405 | 6,000 |
1995/07/25 | 438 | 438 | 425 | 425 | 16,000 |
1995/07/24 | 420 | 425 | 420 | 425 | 12,000 |
1995/07/21 | 419 | 424 | 419 | 420 | 31,000 |
1995/07/20 | 419 | 419 | 419 | 419 | 1,000 |
1995/07/19 | 423 | 423 | 423 | 423 | 1,000 |
1995/07/18 | 429 | 429 | 429 | 429 | 1,000 |
1995/07/17 | 416 | 429 | 416 | 429 | 13,000 |
1995/07/14 | 417 | 420 | 417 | 420 | 6,000 |
1995/07/13 | 402 | 410 | 402 | 407 | 12,000 |
1995/07/12 | 391 | 415 | 391 | 401 | 11,000 |
1995/07/11 | 400 | 400 | 390 | 390 | 14,000 |
1995/07/10 | 420 | 420 | 400 | 400 | 20,000 |
1995/07/07 | 400 | 410 | 399 | 409 | 48,000 |
1995/07/06 | 390 | 391 | 390 | 390 | 13,000 |
1995/07/05 | 397 | 397 | 395 | 395 | 5,000 |
1995/07/04 | 391 | 391 | 373 | 373 | 15,000 |
1995/07/03 | 400 | 400 | 400 | 400 | 19,000 |
1995/06/30 | 390 | 390 | 381 | 381 | 4,000 |
1995/06/29 | 405 | 405 | 395 | 399 | 19,000 |
1995/06/28 | 400 | 400 | 400 | 400 | 8,000 |
1995/06/27 | 405 | 405 | 405 | 405 | 3,000 |
1995/06/26 | 408 | 410 | 408 | 410 | 12,000 |
1995/06/22 | 375 | 375 | 373 | 373 | 6,000 |
1995/06/21 | 393 | 393 | 390 | 390 | 3,000 |
1995/06/20 | 395 | 395 | 395 | 395 | 1,000 |
1995/06/19 | 390 | 390 | 390 | 390 | 2,000 |
1995/06/16 | 372 | 372 | 372 | 372 | 2,000 |
1995/06/15 | 390 | 390 | 370 | 370 | 15,000 |
1995/06/14 | 371 | 390 | 371 | 390 | 17,000 |
1995/06/12 | 401 | 401 | 400 | 401 | 6,000 |
1995/06/09 | 415 | 415 | 415 | 415 | 21,000 |
1995/06/08 | 415 | 415 | 415 | 415 | 8,000 |
1995/06/07 | 415 | 415 | 415 | 415 | 6,000 |
1995/06/06 | 415 | 415 | 415 | 415 | 1,000 |
1995/06/05 | 420 | 420 | 420 | 420 | 1,000 |
1995/06/02 | 415 | 420 | 415 | 419 | 9,000 |
1995/06/01 | 415 | 420 | 415 | 420 | 6,000 |
1995/05/31 | 415 | 415 | 415 | 415 | 18,000 |
1995/05/30 | 423 | 423 | 423 | 423 | 16,000 |
1995/05/29 | 406 | 420 | 406 | 420 | 8,000 |
1995/05/26 | 420 | 420 | 410 | 410 | 29,000 |
1995/05/25 | 435 | 435 | 415 | 415 | 8,000 |
1995/05/24 | 420 | 420 | 415 | 415 | 13,000 |
1995/05/23 | 420 | 420 | 420 | 420 | 8,000 |
1995/05/22 | 421 | 421 | 420 | 420 | 6,000 |
1995/05/19 | 425 | 425 | 421 | 421 | 15,000 |
1995/05/18 | 425 | 425 | 425 | 425 | 7,000 |
1995/05/17 | 430 | 430 | 430 | 430 | 2,000 |
1995/05/16 | 420 | 425 | 420 | 425 | 17,000 |
1995/05/15 | 420 | 420 | 420 | 420 | 3,000 |
1995/05/12 | 438 | 438 | 425 | 425 | 8,000 |
1995/05/11 | 431 | 431 | 428 | 428 | 2,000 |
1995/05/10 | 450 | 450 | 450 | 450 | 2,000 |
1995/05/09 | 445 | 445 | 445 | 445 | 5,000 |
1995/05/08 | 450 | 450 | 445 | 450 | 24,000 |
1995/05/02 | 421 | 435 | 420 | 435 | 13,000 |
1995/05/01 | 421 | 421 | 420 | 420 | 3,000 |
1995/04/28 | 421 | 421 | 420 | 420 | 12,000 |
1995/04/27 | 422 | 422 | 420 | 421 | 6,000 |
1995/04/26 | 430 | 430 | 430 | 430 | 3,000 |
1995/04/25 | 435 | 440 | 425 | 425 | 14,000 |
1995/04/24 | 435 | 435 | 423 | 423 | 9,000 |
1995/04/21 | 427 | 440 | 427 | 430 | 16,000 |
1995/04/20 | 420 | 423 | 420 | 422 | 19,000 |
1995/04/19 | 421 | 421 | 421 | 421 | 4,000 |
1995/04/18 | 422 | 422 | 417 | 421 | 18,000 |
1995/04/17 | 425 | 425 | 417 | 417 | 9,000 |
1995/04/14 | 412 | 412 | 412 | 412 | 12,000 |
1995/04/13 | 411 | 413 | 411 | 412 | 22,000 |
1995/04/12 | 422 | 422 | 415 | 416 | 17,000 |
1995/04/11 | 425 | 425 | 425 | 425 | 8,000 |
1995/04/10 | 457 | 457 | 450 | 450 | 22,000 |
1995/04/07 | 449 | 457 | 444 | 457 | 8,000 |
1995/04/06 | 440 | 440 | 440 | 440 | 8,000 |
1995/04/05 | 421 | 421 | 420 | 420 | 4,000 |
1995/04/04 | 415 | 415 | 410 | 410 | 6,000 |
1995/03/31 | 445 | 445 | 445 | 445 | 2,000 |
1995/03/30 | 440 | 440 | 440 | 440 | 7,000 |
1995/03/29 | 450 | 450 | 440 | 440 | 11,000 |
1995/03/28 | 435 | 435 | 435 | 435 | 5,000 |
1995/03/27 | 414 | 420 | 414 | 420 | 14,000 |
1995/03/24 | 431 | 431 | 400 | 400 | 91,000 |
1995/03/23 | 431 | 431 | 430 | 431 | 854,000 |
1995/03/22 | 431 | 431 | 431 | 431 | 2,000 |
1995/03/20 | 431 | 431 | 430 | 431 | 807,000 |
1995/03/17 | 444 | 444 | 431 | 431 | 11,000 |
1995/03/16 | 445 | 445 | 436 | 436 | 14,000 |
1995/03/15 | 450 | 450 | 445 | 450 | 1,205,000 |
1995/03/14 | 450 | 450 | 445 | 445 | 6,000 |
1995/03/13 | 464 | 464 | 445 | 445 | 13,000 |
1995/03/10 | 445 | 449 | 445 | 449 | 55,000 |
1995/03/09 | 450 | 450 | 445 | 445 | 10,000 |
1995/03/08 | 440 | 450 | 440 | 450 | 1,211,000 |
1995/03/07 | 440 | 440 | 435 | 440 | 15,000 |
1995/03/06 | 440 | 450 | 440 | 442 | 11,000 |
1995/03/03 | 442 | 450 | 442 | 445 | 9,000 |
1995/03/02 | 450 | 450 | 440 | 440 | 18,000 |
1995/03/01 | 441 | 441 | 440 | 440 | 26,000 |
1995/02/28 | 445 | 455 | 440 | 440 | 39,000 |
1995/02/27 | 445 | 445 | 445 | 445 | 7,000 |
1995/02/24 | 470 | 470 | 467 | 467 | 17,000 |
1995/02/23 | 460 | 465 | 455 | 465 | 20,000 |
1995/02/22 | 464 | 464 | 460 | 460 | 808,000 |
1995/02/21 | 461 | 461 | 460 | 460 | 5,000 |
1995/02/20 | 460 | 460 | 460 | 460 | 806,000 |
1995/02/17 | 460 | 460 | 460 | 460 | 8,000 |
1995/02/16 | 460 | 460 | 459 | 459 | 26,000 |
1995/02/15 | 460 | 460 | 460 | 460 | 4,000 |
1995/02/14 | 461 | 461 | 460 | 460 | 7,000 |
1995/02/13 | 461 | 463 | 460 | 461 | 17,000 |
1995/02/10 | 459 | 460 | 455 | 460 | 9,000 |
1995/02/09 | 460 | 460 | 460 | 460 | 1,000 |
1995/02/08 | 459 | 460 | 455 | 460 | 13,000 |
1995/02/07 | 459 | 460 | 459 | 460 | 4,000 |
1995/02/06 | 465 | 465 | 455 | 455 | 9,000 |
1995/02/03 | 450 | 470 | 450 | 470 | 21,000 |
1995/02/02 | 465 | 465 | 450 | 450 | 26,000 |
1995/02/01 | 461 | 470 | 461 | 465 | 23,000 |
1995/01/31 | 470 | 470 | 461 | 470 | 23,000 |
1995/01/30 | 466 | 470 | 461 | 470 | 34,000 |
1995/01/27 | 475 | 475 | 473 | 473 | 18,000 |
1995/01/26 | 475 | 475 | 460 | 460 | 9,000 |
1995/01/25 | 480 | 480 | 470 | 470 | 16,000 |
1995/01/24 | 440 | 460 | 438 | 460 | 25,000 |
1995/01/23 | 451 | 451 | 440 | 440 | 31,000 |
1995/01/20 | 448 | 458 | 448 | 450 | 49,000 |
1995/01/19 | 455 | 455 | 448 | 448 | 108,000 |
1995/01/18 | 463 | 463 | 455 | 455 | 66,000 |
1995/01/17 | 485 | 485 | 475 | 477 | 20,000 |
1995/01/13 | 488 | 488 | 485 | 486 | 22,000 |
1995/01/12 | 497 | 498 | 487 | 487 | 27,000 |
1995/01/11 | 490 | 497 | 490 | 495 | 39,000 |
1995/01/09 | 501 | 501 | 487 | 487 | 11,000 |
1995/01/06 | 507 | 507 | 500 | 500 | 54,000 |
1995/01/05 | 513 | 513 | 506 | 507 | 18,000 |
1995/01/04 | 512 | 513 | 512 | 513 | 4,000 |