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 |
|---|---|---|---|---|---|
| 1996/12/30 | 425 | 425 | 418 | 418 | 4,000 |
| 1996/12/27 | 425 | 425 | 416 | 425 | 15,000 |
| 1996/12/26 | 424 | 424 | 415 | 416 | 35,000 |
| 1996/12/25 | 422 | 425 | 422 | 425 | 14,000 |
| 1996/12/24 | 430 | 430 | 420 | 420 | 11,000 |
| 1996/12/20 | 435 | 435 | 420 | 435 | 35,000 |
| 1996/12/19 | 445 | 445 | 435 | 435 | 41,000 |
| 1996/12/18 | 446 | 447 | 445 | 445 | 21,000 |
| 1996/12/17 | 449 | 450 | 448 | 448 | 17,000 |
| 1996/12/16 | 450 | 450 | 447 | 447 | 7,000 |
| 1996/12/13 | 449 | 450 | 448 | 450 | 24,000 |
| 1996/12/12 | 450 | 460 | 450 | 450 | 32,000 |
| 1996/12/11 | 450 | 457 | 450 | 455 | 31,000 |
| 1996/12/10 | 451 | 452 | 450 | 452 | 30,000 |
| 1996/12/09 | 457 | 457 | 450 | 452 | 56,000 |
| 1996/12/06 | 450 | 452 | 450 | 452 | 33,000 |
| 1996/12/05 | 452 | 453 | 452 | 453 | 10,000 |
| 1996/12/04 | 453 | 458 | 453 | 453 | 9,000 |
| 1996/12/03 | 454 | 460 | 453 | 455 | 38,000 |
| 1996/12/02 | 460 | 461 | 455 | 455 | 58,000 |
| 1996/11/29 | 482 | 482 | 463 | 463 | 29,000 |
| 1996/11/28 | 480 | 480 | 461 | 480 | 54,000 |
| 1996/11/27 | 482 | 482 | 480 | 480 | 65,000 |
| 1996/11/26 | 490 | 490 | 482 | 482 | 19,000 |
| 1996/11/25 | 499 | 499 | 490 | 490 | 17,000 |
| 1996/11/22 | 490 | 490 | 481 | 484 | 263,000 |
| 1996/11/21 | 498 | 500 | 492 | 492 | 60,000 |
| 1996/11/20 | 500 | 505 | 498 | 498 | 65,000 |
| 1996/11/19 | 500 | 500 | 499 | 500 | 25,000 |
| 1996/11/18 | 500 | 502 | 500 | 502 | 18,000 |
| 1996/11/15 | 508 | 511 | 498 | 499 | 124,000 |
| 1996/11/14 | 512 | 512 | 507 | 512 | 53,000 |
| 1996/11/13 | 526 | 528 | 520 | 520 | 37,000 |
| 1996/11/12 | 506 | 530 | 506 | 530 | 54,000 |
| 1996/11/11 | 530 | 530 | 505 | 506 | 33,000 |
| 1996/11/08 | 520 | 520 | 511 | 520 | 26,000 |
| 1996/11/07 | 519 | 524 | 515 | 515 | 47,000 |
| 1996/11/06 | 512 | 520 | 510 | 515 | 116,000 |
| 1996/11/05 | 518 | 518 | 507 | 510 | 34,000 |
| 1996/11/01 | 544 | 546 | 526 | 526 | 95,000 |
| 1996/10/31 | 509 | 545 | 505 | 538 | 166,000 |
| 1996/10/30 | 502 | 502 | 495 | 502 | 76,000 |
| 1996/10/29 | 492 | 492 | 491 | 492 | 7,000 |
| 1996/10/28 | 497 | 500 | 491 | 491 | 11,000 |
| 1996/10/25 | 502 | 502 | 492 | 492 | 22,000 |
| 1996/10/24 | 502 | 502 | 500 | 502 | 16,000 |
| 1996/10/23 | 502 | 505 | 500 | 502 | 14,000 |
| 1996/10/22 | 510 | 510 | 500 | 500 | 21,000 |
| 1996/10/21 | 515 | 515 | 510 | 510 | 22,000 |
| 1996/10/18 | 502 | 510 | 500 | 510 | 34,000 |
| 1996/10/17 | 508 | 508 | 500 | 501 | 22,000 |
| 1996/10/16 | 504 | 504 | 500 | 501 | 31,000 |
| 1996/10/15 | 501 | 504 | 500 | 504 | 19,000 |
| 1996/10/14 | 504 | 505 | 501 | 505 | 8,000 |
| 1996/10/11 | 507 | 507 | 501 | 505 | 7,000 |
| 1996/10/09 | 517 | 518 | 508 | 508 | 43,000 |
| 1996/10/08 | 519 | 519 | 518 | 518 | 27,000 |
| 1996/10/07 | 516 | 519 | 516 | 519 | 13,000 |
| 1996/10/04 | 520 | 520 | 515 | 515 | 44,000 |
| 1996/10/03 | 527 | 527 | 515 | 520 | 13,000 |
| 1996/10/02 | 526 | 526 | 521 | 521 | 15,000 |
| 1996/10/01 | 525 | 530 | 520 | 521 | 50,000 |
| 1996/09/30 | 516 | 525 | 516 | 520 | 21,000 |
| 1996/09/27 | 520 | 520 | 517 | 517 | 17,000 |
| 1996/09/26 | 529 | 529 | 516 | 520 | 14,000 |
| 1996/09/25 | 550 | 550 | 533 | 533 | 11,000 |
| 1996/09/24 | 535 | 535 | 533 | 533 | 13,000 |
| 1996/09/20 | 544 | 544 | 530 | 535 | 62,000 |
| 1996/09/19 | 522 | 545 | 520 | 544 | 44,000 |
| 1996/09/18 | 527 | 532 | 522 | 522 | 26,000 |
| 1996/09/17 | 536 | 547 | 536 | 536 | 11,000 |
| 1996/09/13 | 526 | 526 | 516 | 526 | 77,000 |
| 1996/09/12 | 517 | 517 | 513 | 513 | 61,000 |
| 1996/09/11 | 516 | 520 | 516 | 517 | 20,000 |
| 1996/09/10 | 520 | 520 | 516 | 517 | 34,000 |
| 1996/09/09 | 530 | 530 | 510 | 520 | 16,000 |
| 1996/09/06 | 540 | 540 | 530 | 530 | 10,000 |
| 1996/09/05 | 540 | 565 | 540 | 542 | 45,000 |
| 1996/09/04 | 570 | 575 | 540 | 540 | 75,000 |
| 1996/09/03 | 560 | 610 | 540 | 590 | 272,000 |
| 1996/09/02 | 550 | 560 | 541 | 550 | 71,000 |
| 1996/08/30 | 508 | 562 | 508 | 540 | 126,000 |
| 1996/08/29 | 506 | 515 | 506 | 515 | 23,000 |
| 1996/08/28 | 510 | 530 | 510 | 530 | 5,000 |
| 1996/08/27 | 513 | 513 | 508 | 513 | 17,000 |
| 1996/08/26 | 535 | 535 | 508 | 508 | 24,000 |
| 1996/08/23 | 539 | 539 | 521 | 525 | 13,000 |
| 1996/08/22 | 518 | 525 | 518 | 521 | 22,000 |
| 1996/08/21 | 515 | 525 | 505 | 525 | 26,000 |
| 1996/08/20 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/08/19 | 501 | 520 | 501 | 506 | 5,000 |
| 1996/08/16 | 500 | 500 | 496 | 500 | 9,000 |
| 1996/08/15 | 490 | 500 | 490 | 500 | 13,000 |
| 1996/08/14 | 485 | 485 | 485 | 485 | 7,000 |
| 1996/08/13 | 504 | 504 | 485 | 485 | 17,000 |
| 1996/08/12 | 505 | 505 | 504 | 504 | 8,000 |
| 1996/08/09 | 505 | 505 | 505 | 505 | 27,000 |
| 1996/08/08 | 505 | 505 | 505 | 505 | 22,000 |
| 1996/08/07 | 519 | 519 | 500 | 500 | 17,000 |
| 1996/08/06 | 510 | 510 | 495 | 509 | 28,000 |
| 1996/08/05 | 495 | 510 | 495 | 510 | 11,000 |
| 1996/08/02 | 495 | 495 | 490 | 490 | 21,000 |
| 1996/08/01 | 490 | 490 | 481 | 485 | 21,000 |
| 1996/07/31 | 481 | 489 | 480 | 481 | 36,000 |
| 1996/07/30 | 505 | 505 | 480 | 480 | 32,000 |
| 1996/07/29 | 510 | 520 | 510 | 515 | 16,000 |
| 1996/07/26 | 520 | 520 | 519 | 519 | 15,000 |
| 1996/07/25 | 521 | 522 | 520 | 520 | 30,000 |
| 1996/07/24 | 524 | 524 | 520 | 520 | 43,000 |
| 1996/07/23 | 527 | 527 | 523 | 523 | 9,000 |
| 1996/07/22 | 526 | 526 | 525 | 526 | 12,000 |
| 1996/07/19 | 531 | 543 | 531 | 543 | 6,000 |
| 1996/07/18 | 540 | 540 | 525 | 526 | 20,000 |
| 1996/07/17 | 525 | 541 | 525 | 540 | 9,000 |
| 1996/07/16 | 530 | 530 | 522 | 530 | 28,000 |
| 1996/07/15 | 535 | 535 | 530 | 530 | 7,000 |
| 1996/07/12 | 535 | 540 | 535 | 535 | 9,000 |
| 1996/07/11 | 535 | 535 | 535 | 535 | 5,000 |
| 1996/07/10 | 550 | 555 | 530 | 530 | 28,000 |
| 1996/07/09 | 541 | 555 | 541 | 555 | 40,000 |
| 1996/07/08 | 552 | 555 | 550 | 555 | 18,000 |
| 1996/07/05 | 570 | 570 | 561 | 561 | 22,000 |
| 1996/07/04 | 561 | 570 | 561 | 570 | 11,000 |
| 1996/07/03 | 570 | 570 | 561 | 561 | 30,000 |
| 1996/07/02 | 570 | 570 | 568 | 570 | 36,000 |
| 1996/07/01 | 575 | 579 | 570 | 570 | 27,000 |
| 1996/06/28 | 570 | 570 | 553 | 565 | 38,000 |
| 1996/06/27 | 540 | 550 | 540 | 550 | 13,000 |
| 1996/06/26 | 542 | 545 | 530 | 540 | 36,000 |
| 1996/06/25 | 542 | 542 | 540 | 542 | 40,000 |
| 1996/06/24 | 551 | 551 | 550 | 550 | 10,000 |
| 1996/06/21 | 554 | 559 | 550 | 550 | 21,000 |
| 1996/06/20 | 545 | 550 | 542 | 544 | 10,000 |
| 1996/06/19 | 551 | 559 | 545 | 551 | 28,000 |
| 1996/06/18 | 552 | 552 | 540 | 541 | 89,000 |
| 1996/06/17 | 554 | 554 | 548 | 551 | 37,000 |
| 1996/06/14 | 550 | 554 | 543 | 546 | 61,000 |
| 1996/06/13 | 550 | 550 | 530 | 536 | 49,000 |
| 1996/06/12 | 532 | 548 | 532 | 548 | 85,000 |
| 1996/06/11 | 525 | 545 | 525 | 532 | 34,000 |
| 1996/06/10 | 540 | 556 | 536 | 545 | 21,000 |
| 1996/06/07 | 550 | 551 | 541 | 550 | 66,000 |
| 1996/06/06 | 561 | 562 | 550 | 550 | 41,000 |
| 1996/06/05 | 580 | 600 | 541 | 546 | 96,000 |
| 1996/06/04 | 542 | 580 | 540 | 580 | 105,000 |
| 1996/06/03 | 570 | 576 | 510 | 513 | 98,000 |
| 1996/05/31 | 600 | 610 | 590 | 590 | 75,000 |
| 1996/05/30 | 620 | 630 | 590 | 610 | 39,000 |
| 1996/05/29 | 635 | 650 | 615 | 615 | 87,000 |
| 1996/05/28 | 625 | 625 | 605 | 625 | 134,000 |
| 1996/05/27 | 674 | 680 | 632 | 635 | 109,000 |
| 1996/05/24 | 641 | 680 | 631 | 668 | 455,000 |
| 1996/05/23 | 651 | 715 | 651 | 651 | 1,873,000 |
| 1996/05/22 | 590 | 661 | 572 | 661 | 439,000 |
| 1996/05/21 | 604 | 615 | 590 | 590 | 112,000 |
| 1996/05/20 | 612 | 635 | 610 | 615 | 182,000 |
| 1996/05/17 | 684 | 684 | 631 | 635 | 963,000 |
| 1996/05/16 | 604 | 684 | 602 | 684 | 1,659,000 |
| 1996/05/15 | 531 | 585 | 531 | 584 | 333,000 |
| 1996/05/14 | 543 | 543 | 530 | 530 | 23,000 |
| 1996/05/13 | 550 | 550 | 540 | 540 | 11,000 |
| 1996/05/10 | 527 | 550 | 527 | 538 | 41,000 |
| 1996/05/09 | 526 | 526 | 525 | 525 | 6,000 |
| 1996/05/08 | 520 | 525 | 520 | 525 | 13,000 |
| 1996/05/07 | 526 | 526 | 520 | 520 | 5,000 |
| 1996/05/02 | 525 | 526 | 516 | 520 | 41,000 |
| 1996/05/01 | 537 | 538 | 533 | 533 | 7,000 |
| 1996/04/30 | 540 | 540 | 528 | 539 | 22,000 |
| 1996/04/26 | 540 | 540 | 536 | 536 | 13,000 |
| 1996/04/25 | 538 | 548 | 538 | 540 | 12,000 |
| 1996/04/24 | 535 | 540 | 535 | 538 | 13,000 |
| 1996/04/23 | 531 | 541 | 531 | 540 | 13,000 |
| 1996/04/22 | 527 | 530 | 526 | 526 | 49,000 |
| 1996/04/19 | 535 | 535 | 526 | 528 | 23,000 |
| 1996/04/18 | 529 | 535 | 515 | 521 | 30,000 |
| 1996/04/17 | 559 | 559 | 535 | 536 | 55,000 |
| 1996/04/16 | 570 | 573 | 560 | 560 | 118,000 |
| 1996/04/15 | 555 | 555 | 550 | 555 | 76,000 |
| 1996/04/12 | 550 | 555 | 548 | 552 | 40,000 |
| 1996/04/11 | 550 | 550 | 545 | 548 | 59,000 |
| 1996/04/10 | 549 | 550 | 546 | 550 | 45,000 |
| 1996/04/09 | 545 | 550 | 540 | 546 | 87,000 |
| 1996/04/08 | 555 | 555 | 542 | 542 | 74,000 |
| 1996/04/05 | 537 | 545 | 535 | 541 | 116,000 |
| 1996/04/04 | 508 | 540 | 508 | 532 | 82,000 |
| 1996/04/03 | 508 | 515 | 508 | 515 | 10,000 |
| 1996/04/02 | 505 | 513 | 505 | 513 | 13,000 |
| 1996/04/01 | 500 | 510 | 500 | 508 | 29,000 |
| 1996/03/29 | 503 | 503 | 493 | 494 | 36,000 |
| 1996/03/28 | 503 | 505 | 503 | 503 | 13,000 |
| 1996/03/27 | 500 | 504 | 500 | 503 | 10,000 |
| 1996/03/26 | 501 | 501 | 495 | 500 | 9,000 |
| 1996/03/25 | 498 | 508 | 498 | 504 | 17,000 |
| 1996/03/22 | 480 | 490 | 475 | 490 | 518,000 |
| 1996/03/21 | 465 | 470 | 465 | 470 | 510,000 |
| 1996/03/19 | 466 | 466 | 465 | 466 | 4,000 |
| 1996/03/18 | 460 | 466 | 460 | 466 | 11,000 |
| 1996/03/15 | 460 | 461 | 460 | 460 | 6,000 |
| 1996/03/14 | 451 | 458 | 450 | 450 | 9,000 |
| 1996/03/13 | 445 | 450 | 445 | 450 | 28,000 |
| 1996/03/12 | 465 | 465 | 450 | 450 | 22,000 |
| 1996/03/11 | 448 | 450 | 448 | 450 | 10,000 |
| 1996/03/08 | 451 | 454 | 451 | 454 | 15,000 |
| 1996/03/07 | 461 | 461 | 448 | 453 | 33,000 |
| 1996/03/06 | 470 | 470 | 465 | 465 | 25,000 |
| 1996/03/05 | 470 | 471 | 470 | 471 | 10,000 |
| 1996/03/04 | 477 | 477 | 475 | 475 | 12,000 |
| 1996/03/01 | 477 | 485 | 477 | 480 | 10,000 |
| 1996/02/29 | 475 | 485 | 475 | 480 | 12,000 |
| 1996/02/28 | 489 | 489 | 480 | 480 | 18,000 |
| 1996/02/27 | 499 | 499 | 491 | 491 | 16,000 |
| 1996/02/26 | 500 | 500 | 498 | 498 | 14,000 |
| 1996/02/23 | 509 | 510 | 500 | 510 | 10,000 |
| 1996/02/21 | 500 | 506 | 500 | 500 | 30,000 |
| 1996/02/20 | 498 | 500 | 495 | 500 | 9,000 |
| 1996/02/19 | 493 | 500 | 493 | 500 | 19,000 |
| 1996/02/16 | 500 | 506 | 490 | 493 | 34,000 |
| 1996/02/15 | 521 | 522 | 515 | 515 | 32,000 |
| 1996/02/14 | 511 | 525 | 511 | 521 | 186,000 |
| 1996/02/13 | 545 | 545 | 510 | 510 | 169,000 |
| 1996/02/09 | 554 | 557 | 529 | 535 | 110,000 |
| 1996/02/08 | 539 | 565 | 535 | 555 | 391,000 |
| 1996/02/07 | 540 | 549 | 529 | 529 | 175,000 |
| 1996/02/06 | 506 | 535 | 506 | 529 | 100,000 |
| 1996/02/05 | 513 | 513 | 506 | 506 | 62,000 |
| 1996/02/02 | 515 | 520 | 503 | 503 | 97,000 |
| 1996/02/01 | 502 | 513 | 500 | 513 | 81,000 |
| 1996/01/31 | 519 | 519 | 500 | 503 | 116,000 |
| 1996/01/30 | 480 | 540 | 480 | 530 | 259,000 |
| 1996/01/29 | 464 | 469 | 460 | 465 | 39,000 |
| 1996/01/26 | 465 | 465 | 455 | 455 | 11,000 |
| 1996/01/25 | 470 | 470 | 469 | 469 | 24,000 |
| 1996/01/24 | 445 | 450 | 445 | 450 | 13,000 |
| 1996/01/23 | 450 | 452 | 450 | 450 | 5,000 |
| 1996/01/22 | 459 | 462 | 459 | 462 | 8,000 |
| 1996/01/19 | 460 | 463 | 455 | 459 | 15,000 |
| 1996/01/18 | 470 | 472 | 460 | 460 | 19,000 |
| 1996/01/17 | 480 | 480 | 470 | 470 | 23,000 |
| 1996/01/16 | 473 | 473 | 472 | 472 | 2,000 |
| 1996/01/12 | 480 | 480 | 470 | 470 | 11,000 |
| 1996/01/11 | 473 | 482 | 470 | 480 | 39,000 |
| 1996/01/10 | 486 | 490 | 476 | 480 | 60,000 |
| 1996/01/09 | 485 | 490 | 484 | 490 | 35,000 |
| 1996/01/08 | 470 | 485 | 470 | 485 | 12,000 |
| 1996/01/05 | 475 | 485 | 475 | 480 | 26,000 |
| 1996/01/04 | 467 | 475 | 467 | 475 | 14,000 |