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 |
---|---|---|---|---|---|
1997/12/30 | 140 | 140 | 140 | 140 | 4,000 |
1997/12/29 | 139 | 150 | 135 | 150 | 11,000 |
1997/12/26 | 146 | 146 | 140 | 145 | 35,000 |
1997/12/25 | 150 | 155 | 150 | 155 | 34,000 |
1997/12/24 | 145 | 145 | 131 | 145 | 62,000 |
1997/12/22 | 160 | 160 | 150 | 150 | 218,000 |
1997/12/19 | 185 | 185 | 160 | 160 | 65,000 |
1997/12/18 | 185 | 185 | 185 | 185 | 25,000 |
1997/12/17 | 185 | 186 | 185 | 185 | 55,000 |
1997/12/16 | 191 | 192 | 185 | 185 | 23,000 |
1997/12/15 | 195 | 195 | 195 | 195 | 8,000 |
1997/12/12 | 201 | 202 | 200 | 200 | 28,000 |
1997/12/11 | 209 | 209 | 205 | 205 | 10,000 |
1997/12/10 | 211 | 211 | 190 | 205 | 48,000 |
1997/12/09 | 227 | 227 | 227 | 227 | 29,000 |
1997/12/08 | 202 | 202 | 202 | 202 | 1,000 |
1997/12/05 | 210 | 210 | 205 | 205 | 29,000 |
1997/12/04 | 211 | 216 | 210 | 210 | 6,000 |
1997/12/03 | 205 | 205 | 205 | 205 | 1,000 |
1997/12/02 | 214 | 214 | 211 | 211 | 4,000 |
1997/12/01 | 214 | 214 | 210 | 214 | 4,000 |
1997/11/28 | 203 | 204 | 202 | 204 | 52,000 |
1997/11/27 | 203 | 208 | 203 | 204 | 55,000 |
1997/11/26 | 210 | 210 | 204 | 204 | 11,000 |
1997/11/25 | 235 | 235 | 235 | 235 | 13,000 |
1997/11/21 | 220 | 223 | 220 | 220 | 31,000 |
1997/11/20 | 210 | 218 | 210 | 218 | 22,000 |
1997/11/19 | 225 | 225 | 210 | 220 | 9,000 |
1997/11/18 | 245 | 245 | 220 | 220 | 17,000 |
1997/11/17 | 245 | 245 | 245 | 245 | 5,000 |
1997/11/14 | 240 | 250 | 240 | 250 | 10,000 |
1997/11/13 | 231 | 231 | 230 | 230 | 4,000 |
1997/11/12 | 255 | 255 | 241 | 241 | 6,000 |
1997/11/11 | 249 | 256 | 249 | 256 | 2,000 |
1997/11/10 | 250 | 250 | 249 | 250 | 4,000 |
1997/11/07 | 251 | 251 | 251 | 251 | 2,000 |
1997/11/06 | 270 | 279 | 270 | 270 | 24,000 |
1997/11/05 | 270 | 275 | 270 | 270 | 4,000 |
1997/11/04 | 275 | 279 | 270 | 270 | 7,000 |
1997/10/31 | 259 | 264 | 258 | 264 | 12,000 |
1997/10/30 | 264 | 264 | 264 | 264 | 1,000 |
1997/10/28 | 254 | 258 | 254 | 258 | 6,000 |
1997/10/27 | 263 | 263 | 255 | 263 | 13,000 |
1997/10/24 | 260 | 260 | 258 | 258 | 9,000 |
1997/10/23 | 250 | 250 | 250 | 250 | 6,000 |
1997/10/22 | 241 | 250 | 240 | 250 | 11,000 |
1997/10/21 | 230 | 240 | 230 | 240 | 6,000 |
1997/10/20 | 225 | 225 | 225 | 225 | 1,000 |
1997/10/16 | 225 | 225 | 225 | 225 | 1,000 |
1997/10/15 | 225 | 225 | 225 | 225 | 2,000 |
1997/10/14 | 225 | 225 | 225 | 225 | 7,000 |
1997/10/13 | 220 | 220 | 220 | 220 | 12,000 |
1997/10/09 | 225 | 225 | 225 | 225 | 2,000 |
1997/10/08 | 233 | 233 | 224 | 225 | 5,000 |
1997/10/07 | 210 | 235 | 210 | 235 | 27,000 |
1997/10/06 | 216 | 216 | 210 | 210 | 10,000 |
1997/10/03 | 207 | 215 | 206 | 206 | 20,000 |
1997/10/02 | 214 | 214 | 207 | 207 | 21,000 |
1997/10/01 | 215 | 215 | 200 | 214 | 21,000 |
1997/09/30 | 215 | 215 | 215 | 215 | 26,000 |
1997/09/29 | 225 | 226 | 215 | 215 | 19,000 |
1997/09/26 | 243 | 243 | 230 | 230 | 14,000 |
1997/09/25 | 245 | 248 | 245 | 245 | 34,000 |
1997/09/24 | 251 | 251 | 245 | 245 | 9,000 |
1997/09/22 | 253 | 255 | 250 | 250 | 25,000 |
1997/09/19 | 250 | 252 | 250 | 252 | 10,000 |
1997/09/18 | 253 | 253 | 250 | 250 | 14,000 |
1997/09/17 | 260 | 260 | 260 | 260 | 3,000 |
1997/09/16 | 250 | 262 | 250 | 262 | 8,000 |
1997/09/12 | 253 | 254 | 253 | 253 | 16,000 |
1997/09/11 | 264 | 264 | 263 | 263 | 2,000 |
1997/09/10 | 265 | 265 | 265 | 265 | 17,000 |
1997/09/09 | 265 | 265 | 265 | 265 | 2,000 |
1997/09/08 | 272 | 272 | 264 | 264 | 30,000 |
1997/09/05 | 279 | 279 | 272 | 272 | 21,000 |
1997/09/04 | 277 | 279 | 277 | 279 | 3,000 |
1997/09/03 | 271 | 284 | 271 | 277 | 30,000 |
1997/09/02 | 273 | 273 | 270 | 270 | 39,000 |
1997/09/01 | 277 | 277 | 274 | 274 | 7,000 |
1997/08/29 | 273 | 277 | 273 | 277 | 5,000 |
1997/08/28 | 285 | 285 | 285 | 285 | 2,000 |
1997/08/26 | 285 | 285 | 285 | 285 | 4,000 |
1997/08/25 | 297 | 297 | 296 | 296 | 11,000 |
1997/08/22 | 273 | 278 | 273 | 273 | 8,000 |
1997/08/21 | 268 | 272 | 268 | 268 | 17,000 |
1997/08/20 | 285 | 285 | 261 | 261 | 31,000 |
1997/08/19 | 290 | 290 | 290 | 290 | 7,000 |
1997/08/18 | 290 | 299 | 290 | 290 | 14,000 |
1997/08/15 | 295 | 295 | 295 | 295 | 1,000 |
1997/08/14 | 286 | 286 | 285 | 285 | 5,000 |
1997/08/13 | 280 | 283 | 280 | 283 | 3,000 |
1997/08/12 | 270 | 280 | 270 | 280 | 19,000 |
1997/08/11 | 270 | 270 | 265 | 265 | 9,000 |
1997/08/08 | 271 | 272 | 269 | 270 | 49,000 |
1997/08/07 | 290 | 290 | 271 | 271 | 39,000 |
1997/08/06 | 301 | 301 | 297 | 297 | 9,000 |
1997/08/05 | 315 | 315 | 302 | 302 | 10,000 |
1997/08/04 | 301 | 310 | 300 | 310 | 5,000 |
1997/08/01 | 301 | 301 | 301 | 301 | 7,000 |
1997/07/31 | 327 | 327 | 321 | 325 | 13,000 |
1997/07/30 | 329 | 330 | 329 | 329 | 10,000 |
1997/07/29 | 332 | 332 | 330 | 330 | 13,000 |
1997/07/28 | 330 | 336 | 330 | 330 | 29,000 |
1997/07/25 | 340 | 340 | 330 | 330 | 7,000 |
1997/07/24 | 331 | 334 | 331 | 334 | 23,000 |
1997/07/23 | 332 | 334 | 331 | 331 | 17,000 |
1997/07/22 | 333 | 333 | 333 | 333 | 5,000 |
1997/07/18 | 330 | 333 | 330 | 333 | 6,000 |
1997/07/17 | 331 | 331 | 330 | 331 | 14,000 |
1997/07/15 | 336 | 336 | 331 | 331 | 45,000 |
1997/07/14 | 333 | 333 | 331 | 331 | 21,000 |
1997/07/11 | 331 | 331 | 331 | 331 | 5,000 |
1997/07/10 | 333 | 333 | 331 | 331 | 42,000 |
1997/07/09 | 331 | 333 | 330 | 331 | 38,000 |
1997/07/08 | 335 | 335 | 331 | 331 | 15,000 |
1997/07/07 | 335 | 340 | 331 | 340 | 9,000 |
1997/07/04 | 337 | 337 | 335 | 336 | 4,000 |
1997/07/03 | 345 | 345 | 336 | 340 | 28,000 |
1997/07/02 | 355 | 355 | 348 | 348 | 3,000 |
1997/07/01 | 350 | 350 | 345 | 350 | 11,000 |
1997/06/30 | 355 | 355 | 345 | 345 | 17,000 |
1997/06/27 | 348 | 350 | 348 | 350 | 27,000 |
1997/06/26 | 350 | 355 | 350 | 350 | 9,000 |
1997/06/25 | 350 | 350 | 350 | 350 | 11,000 |
1997/06/24 | 353 | 353 | 350 | 350 | 5,000 |
1997/06/23 | 345 | 345 | 345 | 345 | 3,000 |
1997/06/20 | 353 | 353 | 350 | 350 | 16,000 |
1997/06/19 | 350 | 350 | 350 | 350 | 2,000 |
1997/06/18 | 340 | 350 | 340 | 350 | 15,000 |
1997/06/17 | 351 | 351 | 350 | 350 | 13,000 |
1997/06/16 | 352 | 355 | 351 | 351 | 13,000 |
1997/06/13 | 351 | 351 | 351 | 351 | 6,000 |
1997/06/12 | 350 | 350 | 340 | 341 | 38,000 |
1997/06/11 | 340 | 350 | 340 | 350 | 8,000 |
1997/06/10 | 340 | 340 | 340 | 340 | 2,000 |
1997/06/09 | 342 | 344 | 336 | 336 | 18,000 |
1997/06/06 | 342 | 342 | 341 | 342 | 33,000 |
1997/06/05 | 350 | 350 | 345 | 345 | 13,000 |
1997/06/04 | 358 | 358 | 350 | 350 | 17,000 |
1997/06/03 | 356 | 356 | 356 | 356 | 1,000 |
1997/06/02 | 361 | 361 | 361 | 361 | 15,000 |
1997/05/30 | 350 | 368 | 350 | 361 | 23,000 |
1997/05/29 | 345 | 345 | 342 | 342 | 26,000 |
1997/05/28 | 347 | 349 | 340 | 340 | 27,000 |
1997/05/27 | 352 | 352 | 346 | 346 | 17,000 |
1997/05/26 | 371 | 371 | 359 | 359 | 9,000 |
1997/05/23 | 370 | 371 | 370 | 371 | 14,000 |
1997/05/22 | 355 | 355 | 351 | 351 | 72,000 |
1997/05/21 | 359 | 362 | 355 | 355 | 29,000 |
1997/05/20 | 363 | 363 | 356 | 357 | 25,000 |
1997/05/19 | 367 | 367 | 360 | 361 | 28,000 |
1997/05/16 | 362 | 366 | 362 | 362 | 13,000 |
1997/05/15 | 366 | 368 | 360 | 361 | 43,000 |
1997/05/14 | 369 | 370 | 363 | 365 | 13,000 |
1997/05/13 | 371 | 371 | 365 | 368 | 33,000 |
1997/05/12 | 355 | 365 | 355 | 364 | 17,000 |
1997/05/09 | 351 | 355 | 351 | 355 | 12,000 |
1997/05/08 | 350 | 354 | 350 | 350 | 31,000 |
1997/05/07 | 353 | 353 | 350 | 350 | 20,000 |
1997/05/06 | 345 | 360 | 345 | 353 | 36,000 |
1997/05/02 | 331 | 343 | 331 | 340 | 31,000 |
1997/05/01 | 331 | 340 | 330 | 330 | 33,000 |
1997/04/30 | 333 | 334 | 329 | 329 | 39,000 |
1997/04/28 | 333 | 335 | 333 | 335 | 9,000 |
1997/04/25 | 333 | 333 | 331 | 331 | 12,000 |
1997/04/24 | 328 | 330 | 328 | 328 | 6,000 |
1997/04/23 | 331 | 331 | 328 | 328 | 100,000 |
1997/04/22 | 330 | 335 | 327 | 330 | 31,000 |
1997/04/21 | 324 | 330 | 324 | 325 | 26,000 |
1997/04/18 | 301 | 322 | 301 | 322 | 24,000 |
1997/04/17 | 299 | 304 | 298 | 298 | 27,000 |
1997/04/16 | 298 | 298 | 291 | 298 | 16,000 |
1997/04/15 | 295 | 298 | 294 | 294 | 11,000 |
1997/04/14 | 304 | 304 | 295 | 295 | 18,000 |
1997/04/11 | 290 | 302 | 288 | 300 | 20,000 |
1997/04/10 | 320 | 320 | 300 | 300 | 22,000 |
1997/04/09 | 321 | 325 | 321 | 321 | 58,000 |
1997/04/08 | 329 | 330 | 320 | 321 | 35,000 |
1997/04/07 | 330 | 339 | 330 | 330 | 33,000 |
1997/04/04 | 340 | 340 | 340 | 340 | 2,000 |
1997/04/03 | 330 | 336 | 330 | 336 | 27,000 |
1997/04/02 | 330 | 330 | 327 | 330 | 23,000 |
1997/04/01 | 330 | 330 | 325 | 330 | 17,000 |
1997/03/31 | 360 | 360 | 345 | 345 | 23,000 |
1997/03/28 | 360 | 360 | 350 | 350 | 25,000 |
1997/03/27 | 360 | 361 | 360 | 360 | 15,000 |
1997/03/26 | 365 | 366 | 363 | 363 | 23,000 |
1997/03/25 | 380 | 380 | 375 | 375 | 13,000 |
1997/03/24 | 370 | 380 | 370 | 380 | 5,000 |
1997/03/21 | 365 | 366 | 362 | 365 | 28,000 |
1997/03/19 | 379 | 380 | 365 | 365 | 5,000 |
1997/03/18 | 365 | 380 | 365 | 380 | 12,000 |
1997/03/17 | 370 | 371 | 365 | 365 | 9,000 |
1997/03/14 | 365 | 368 | 365 | 365 | 11,000 |
1997/03/13 | 385 | 385 | 370 | 370 | 4,000 |
1997/03/12 | 370 | 375 | 370 | 375 | 8,000 |
1997/03/11 | 364 | 370 | 364 | 365 | 9,000 |
1997/03/10 | 361 | 362 | 361 | 362 | 4,000 |
1997/03/07 | 366 | 370 | 361 | 370 | 17,000 |
1997/03/06 | 370 | 370 | 365 | 365 | 10,000 |
1997/03/05 | 368 | 372 | 366 | 366 | 24,000 |
1997/03/04 | 367 | 370 | 367 | 369 | 17,000 |
1997/03/03 | 365 | 370 | 364 | 366 | 19,000 |
1997/02/28 | 381 | 381 | 375 | 380 | 34,000 |
1997/02/27 | 381 | 381 | 380 | 380 | 6,000 |
1997/02/26 | 393 | 393 | 393 | 393 | 12,000 |
1997/02/25 | 385 | 386 | 380 | 380 | 23,000 |
1997/02/24 | 375 | 385 | 375 | 380 | 28,000 |
1997/02/21 | 364 | 370 | 364 | 370 | 6,000 |
1997/02/20 | 361 | 363 | 360 | 363 | 77,000 |
1997/02/19 | 364 | 364 | 362 | 362 | 18,000 |
1997/02/18 | 365 | 365 | 365 | 365 | 12,000 |
1997/02/17 | 362 | 364 | 362 | 364 | 19,000 |
1997/02/14 | 365 | 368 | 361 | 362 | 21,000 |
1997/02/13 | 370 | 371 | 366 | 370 | 52,000 |
1997/02/12 | 382 | 382 | 373 | 373 | 150,000 |
1997/02/10 | 381 | 381 | 381 | 381 | 1,000 |
1997/02/07 | 390 | 390 | 380 | 380 | 24,000 |
1997/02/06 | 390 | 392 | 390 | 390 | 38,000 |
1997/02/05 | 394 | 394 | 390 | 390 | 15,000 |
1997/02/04 | 400 | 400 | 394 | 394 | 11,000 |
1997/02/03 | 402 | 402 | 400 | 400 | 6,000 |
1997/01/31 | 396 | 400 | 396 | 400 | 14,000 |
1997/01/30 | 401 | 401 | 396 | 396 | 42,000 |
1997/01/29 | 402 | 402 | 401 | 401 | 30,000 |
1997/01/28 | 400 | 402 | 400 | 402 | 8,000 |
1997/01/27 | 402 | 402 | 401 | 401 | 11,000 |
1997/01/24 | 413 | 413 | 402 | 402 | 18,000 |
1997/01/23 | 403 | 408 | 400 | 408 | 13,000 |
1997/01/22 | 406 | 406 | 401 | 403 | 4,000 |
1997/01/21 | 400 | 405 | 400 | 405 | 6,000 |
1997/01/20 | 401 | 401 | 400 | 400 | 10,000 |
1997/01/17 | 400 | 400 | 400 | 400 | 21,000 |
1997/01/16 | 400 | 405 | 400 | 405 | 14,000 |
1997/01/14 | 397 | 397 | 390 | 390 | 38,000 |
1997/01/13 | 383 | 395 | 383 | 395 | 29,000 |
1997/01/10 | 384 | 387 | 380 | 384 | 27,000 |
1997/01/09 | 400 | 400 | 380 | 380 | 45,000 |
1997/01/08 | 410 | 410 | 400 | 400 | 27,000 |
1997/01/07 | 416 | 416 | 411 | 411 | 5,000 |
1997/01/06 | 416 | 416 | 416 | 416 | 4,000 |