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 |
---|---|---|---|---|---|
1998/12/30 | 166 | 166 | 165 | 165 | 4,000 |
1998/12/29 | 165 | 165 | 163 | 165 | 7,000 |
1998/12/28 | 178 | 178 | 177 | 177 | 2,000 |
1998/12/25 | 180 | 180 | 166 | 166 | 14,000 |
1998/12/24 | 163 | 165 | 162 | 162 | 14,000 |
1998/12/22 | 163 | 163 | 161 | 162 | 4,000 |
1998/12/21 | 166 | 166 | 163 | 163 | 9,000 |
1998/12/18 | 165 | 165 | 165 | 165 | 1,000 |
1998/12/17 | 168 | 168 | 165 | 165 | 2,000 |
1998/12/16 | 168 | 168 | 168 | 168 | 2,000 |
1998/12/15 | 167 | 168 | 167 | 168 | 15,000 |
1998/12/14 | 187 | 187 | 171 | 172 | 34,000 |
1998/12/11 | 167 | 167 | 167 | 167 | 12,000 |
1998/12/10 | 167 | 167 | 167 | 167 | 2,000 |
1998/12/09 | 176 | 176 | 167 | 167 | 4,000 |
1998/12/08 | 176 | 176 | 176 | 176 | 6,000 |
1998/12/07 | 166 | 166 | 166 | 166 | 1,000 |
1998/12/04 | 170 | 175 | 170 | 175 | 6,000 |
1998/12/03 | 182 | 184 | 180 | 180 | 11,000 |
1998/12/02 | 182 | 182 | 182 | 182 | 6,000 |
1998/12/01 | 182 | 182 | 182 | 182 | 6,000 |
1998/11/30 | 179 | 185 | 179 | 182 | 8,000 |
1998/11/27 | 179 | 181 | 179 | 181 | 12,000 |
1998/11/26 | 175 | 183 | 175 | 179 | 7,000 |
1998/11/25 | 184 | 184 | 176 | 182 | 18,000 |
1998/11/24 | 164 | 170 | 164 | 170 | 17,000 |
1998/11/20 | 168 | 168 | 162 | 163 | 12,000 |
1998/11/19 | 165 | 165 | 165 | 165 | 14,000 |
1998/11/18 | 165 | 165 | 165 | 165 | 2,000 |
1998/11/17 | 162 | 162 | 162 | 162 | 1,000 |
1998/11/16 | 162 | 162 | 162 | 162 | 2,000 |
1998/11/13 | 170 | 170 | 160 | 160 | 8,000 |
1998/11/12 | 158 | 174 | 158 | 174 | 4,000 |
1998/11/11 | 160 | 160 | 155 | 160 | 9,000 |
1998/11/10 | 155 | 160 | 155 | 160 | 5,000 |
1998/11/09 | 160 | 160 | 155 | 156 | 4,000 |
1998/11/06 | 165 | 165 | 160 | 160 | 7,000 |
1998/11/05 | 166 | 171 | 166 | 171 | 6,000 |
1998/11/04 | 165 | 165 | 165 | 165 | 8,000 |
1998/11/02 | 165 | 165 | 165 | 165 | 2,000 |
1998/10/30 | 156 | 156 | 156 | 156 | 2,000 |
1998/10/28 | 156 | 156 | 156 | 156 | 3,000 |
1998/10/27 | 161 | 161 | 156 | 156 | 2,000 |
1998/10/26 | 161 | 161 | 161 | 161 | 1,000 |
1998/10/23 | 175 | 175 | 170 | 170 | 20,000 |
1998/10/22 | 170 | 172 | 170 | 170 | 5,000 |
1998/10/21 | 169 | 170 | 169 | 170 | 16,000 |
1998/10/19 | 169 | 169 | 165 | 169 | 15,000 |
1998/10/16 | 165 | 165 | 165 | 165 | 2,000 |
1998/10/15 | 165 | 165 | 163 | 163 | 9,000 |
1998/10/14 | 160 | 163 | 156 | 163 | 14,000 |
1998/10/13 | 150 | 165 | 150 | 161 | 33,000 |
1998/10/12 | 150 | 150 | 148 | 148 | 8,000 |
1998/10/09 | 150 | 150 | 150 | 150 | 3,000 |
1998/10/08 | 150 | 150 | 150 | 150 | 4,000 |
1998/10/07 | 145 | 150 | 145 | 150 | 13,000 |
1998/10/06 | 145 | 145 | 145 | 145 | 21,000 |
1998/10/05 | 145 | 145 | 145 | 145 | 26,000 |
1998/10/02 | 145 | 150 | 145 | 145 | 37,000 |
1998/10/01 | 154 | 154 | 145 | 145 | 33,000 |
1998/09/30 | 160 | 160 | 154 | 154 | 14,000 |
1998/09/29 | 161 | 161 | 160 | 160 | 25,000 |
1998/09/28 | 161 | 161 | 161 | 161 | 5,000 |
1998/09/25 | 169 | 169 | 161 | 161 | 22,000 |
1998/09/24 | 166 | 170 | 165 | 169 | 12,000 |
1998/09/22 | 165 | 165 | 165 | 165 | 17,000 |
1998/09/21 | 175 | 175 | 165 | 165 | 12,000 |
1998/09/18 | 165 | 176 | 160 | 176 | 25,000 |
1998/09/17 | 170 | 170 | 165 | 165 | 26,000 |
1998/09/16 | 178 | 178 | 170 | 170 | 10,000 |
1998/09/14 | 167 | 177 | 167 | 177 | 2,000 |
1998/09/11 | 180 | 180 | 167 | 167 | 13,000 |
1998/09/10 | 175 | 180 | 167 | 167 | 21,000 |
1998/09/09 | 185 | 185 | 172 | 172 | 4,000 |
1998/09/08 | 176 | 176 | 176 | 176 | 1,000 |
1998/09/07 | 168 | 175 | 168 | 175 | 15,000 |
1998/09/04 | 167 | 176 | 167 | 176 | 8,000 |
1998/09/03 | 182 | 185 | 182 | 185 | 7,000 |
1998/09/02 | 184 | 184 | 184 | 184 | 1,000 |
1998/09/01 | 180 | 180 | 180 | 180 | 14,000 |
1998/08/31 | 185 | 185 | 180 | 180 | 6,000 |
1998/08/28 | 162 | 170 | 160 | 160 | 33,000 |
1998/08/27 | 180 | 180 | 174 | 174 | 15,000 |
1998/08/26 | 187 | 187 | 187 | 187 | 6,000 |
1998/08/25 | 191 | 193 | 191 | 193 | 10,000 |
1998/08/24 | 190 | 190 | 186 | 186 | 5,000 |
1998/08/20 | 193 | 193 | 193 | 193 | 1,000 |
1998/08/18 | 178 | 178 | 178 | 178 | 1,000 |
1998/08/17 | 194 | 194 | 177 | 177 | 6,000 |
1998/08/14 | 186 | 186 | 186 | 186 | 1,000 |
1998/08/13 | 175 | 185 | 175 | 185 | 16,000 |
1998/08/12 | 172 | 189 | 172 | 184 | 22,000 |
1998/08/11 | 190 | 190 | 171 | 171 | 14,000 |
1998/08/10 | 190 | 194 | 190 | 194 | 4,000 |
1998/08/07 | 190 | 191 | 190 | 191 | 11,000 |
1998/08/06 | 196 | 196 | 190 | 191 | 27,000 |
1998/08/05 | 197 | 197 | 196 | 196 | 10,000 |
1998/08/04 | 198 | 198 | 198 | 198 | 5,000 |
1998/08/03 | 198 | 198 | 198 | 198 | 2,000 |
1998/07/31 | 200 | 200 | 197 | 198 | 29,000 |
1998/07/30 | 197 | 197 | 197 | 197 | 7,000 |
1998/07/29 | 200 | 200 | 196 | 197 | 20,000 |
1998/07/28 | 195 | 195 | 193 | 195 | 22,000 |
1998/07/27 | 200 | 200 | 193 | 193 | 11,000 |
1998/07/24 | 210 | 210 | 190 | 190 | 30,000 |
1998/07/23 | 210 | 210 | 205 | 205 | 6,000 |
1998/07/22 | 210 | 210 | 210 | 210 | 38,000 |
1998/07/21 | 210 | 211 | 210 | 211 | 28,000 |
1998/07/17 | 205 | 210 | 205 | 207 | 12,000 |
1998/07/16 | 210 | 210 | 210 | 210 | 21,000 |
1998/07/15 | 210 | 210 | 206 | 206 | 16,000 |
1998/07/14 | 210 | 210 | 206 | 210 | 29,000 |
1998/07/13 | 200 | 205 | 200 | 205 | 23,000 |
1998/07/10 | 210 | 215 | 208 | 208 | 9,000 |
1998/07/09 | 220 | 220 | 210 | 210 | 27,000 |
1998/07/08 | 230 | 230 | 220 | 220 | 17,000 |
1998/07/07 | 240 | 240 | 228 | 230 | 44,000 |
1998/07/06 | 253 | 253 | 240 | 249 | 118,000 |
1998/07/03 | 235 | 235 | 228 | 230 | 43,000 |
1998/07/02 | 264 | 264 | 225 | 235 | 141,000 |
1998/07/01 | 224 | 254 | 220 | 251 | 239,000 |
1998/06/30 | 188 | 214 | 188 | 214 | 113,000 |
1998/06/29 | 188 | 188 | 188 | 188 | 16,000 |
1998/06/26 | 183 | 183 | 183 | 183 | 1,000 |
1998/06/25 | 181 | 185 | 175 | 185 | 35,000 |
1998/06/24 | 186 | 186 | 181 | 181 | 21,000 |
1998/06/23 | 171 | 171 | 171 | 171 | 1,000 |
1998/06/22 | 172 | 174 | 171 | 171 | 3,000 |
1998/06/19 | 171 | 171 | 171 | 171 | 1,000 |
1998/06/18 | 166 | 175 | 166 | 175 | 25,000 |
1998/06/17 | 166 | 167 | 166 | 167 | 2,000 |
1998/06/16 | 168 | 168 | 166 | 166 | 3,000 |
1998/06/15 | 166 | 167 | 166 | 167 | 5,000 |
1998/06/12 | 165 | 168 | 165 | 168 | 22,000 |
1998/06/11 | 165 | 172 | 165 | 172 | 9,000 |
1998/06/10 | 165 | 179 | 163 | 163 | 20,000 |
1998/06/08 | 180 | 180 | 163 | 163 | 47,000 |
1998/06/05 | 171 | 172 | 165 | 165 | 50,000 |
1998/06/04 | 176 | 176 | 171 | 172 | 19,000 |
1998/06/03 | 181 | 181 | 181 | 181 | 21,000 |
1998/06/02 | 186 | 186 | 186 | 186 | 2,000 |
1998/06/01 | 181 | 182 | 181 | 181 | 4,000 |
1998/05/29 | 188 | 188 | 181 | 181 | 13,000 |
1998/05/28 | 186 | 187 | 186 | 186 | 14,000 |
1998/05/26 | 189 | 189 | 186 | 186 | 6,000 |
1998/05/25 | 206 | 206 | 204 | 204 | 10,000 |
1998/05/22 | 187 | 187 | 186 | 186 | 6,000 |
1998/05/21 | 181 | 186 | 181 | 186 | 30,000 |
1998/05/20 | 180 | 180 | 180 | 180 | 17,000 |
1998/05/18 | 190 | 190 | 185 | 185 | 6,000 |
1998/05/15 | 180 | 180 | 180 | 180 | 1,000 |
1998/05/14 | 194 | 194 | 180 | 180 | 7,000 |
1998/05/12 | 185 | 190 | 185 | 186 | 5,000 |
1998/05/11 | 182 | 187 | 181 | 185 | 19,000 |
1998/05/07 | 181 | 181 | 181 | 181 | 2,000 |
1998/05/06 | 196 | 196 | 186 | 186 | 2,000 |
1998/05/01 | 200 | 200 | 186 | 186 | 2,000 |
1998/04/30 | 190 | 190 | 180 | 185 | 10,000 |
1998/04/28 | 194 | 194 | 185 | 190 | 12,000 |
1998/04/27 | 207 | 210 | 207 | 209 | 18,000 |
1998/04/23 | 191 | 191 | 190 | 190 | 2,000 |
1998/04/22 | 191 | 207 | 191 | 192 | 6,000 |
1998/04/17 | 197 | 197 | 190 | 190 | 5,000 |
1998/04/16 | 195 | 195 | 190 | 190 | 3,000 |
1998/04/14 | 197 | 197 | 197 | 197 | 1,000 |
1998/04/10 | 197 | 197 | 197 | 197 | 3,000 |
1998/04/09 | 192 | 207 | 192 | 197 | 12,000 |
1998/04/08 | 202 | 207 | 202 | 207 | 6,000 |
1998/04/07 | 197 | 197 | 180 | 182 | 8,000 |
1998/04/06 | 192 | 198 | 192 | 197 | 15,000 |
1998/04/03 | 171 | 177 | 170 | 177 | 9,000 |
1998/04/02 | 165 | 166 | 165 | 166 | 11,000 |
1998/04/01 | 209 | 209 | 200 | 200 | 2,000 |
1998/03/31 | 217 | 217 | 215 | 215 | 8,000 |
1998/03/30 | 217 | 217 | 217 | 217 | 8,000 |
1998/03/27 | 225 | 225 | 218 | 218 | 8,000 |
1998/03/26 | 230 | 230 | 230 | 230 | 9,000 |
1998/03/25 | 235 | 235 | 226 | 233 | 10,000 |
1998/03/24 | 225 | 230 | 221 | 221 | 4,000 |
1998/03/23 | 230 | 230 | 220 | 225 | 12,000 |
1998/03/20 | 230 | 230 | 225 | 230 | 3,000 |
1998/03/19 | 228 | 228 | 228 | 228 | 2,000 |
1998/03/18 | 230 | 230 | 225 | 225 | 6,000 |
1998/03/17 | 230 | 230 | 225 | 225 | 5,000 |
1998/03/16 | 235 | 235 | 232 | 232 | 7,000 |
1998/03/13 | 215 | 225 | 215 | 225 | 6,000 |
1998/03/12 | 220 | 222 | 216 | 216 | 13,000 |
1998/03/11 | 226 | 226 | 225 | 225 | 2,000 |
1998/03/10 | 220 | 225 | 220 | 225 | 2,000 |
1998/03/09 | 235 | 235 | 220 | 220 | 4,000 |
1998/03/06 | 224 | 233 | 219 | 233 | 18,000 |
1998/03/05 | 224 | 225 | 224 | 225 | 7,000 |
1998/03/04 | 234 | 240 | 234 | 240 | 14,000 |
1998/03/03 | 235 | 238 | 235 | 235 | 17,000 |
1998/03/02 | 221 | 230 | 221 | 230 | 11,000 |
1998/02/27 | 220 | 225 | 220 | 225 | 6,000 |
1998/02/26 | 218 | 218 | 211 | 211 | 8,000 |
1998/02/25 | 221 | 221 | 216 | 216 | 12,000 |
1998/02/24 | 214 | 214 | 210 | 210 | 3,000 |
1998/02/23 | 215 | 215 | 212 | 215 | 8,000 |
1998/02/20 | 222 | 222 | 215 | 215 | 7,000 |
1998/02/19 | 232 | 232 | 221 | 221 | 19,000 |
1998/02/18 | 233 | 233 | 232 | 232 | 2,000 |
1998/02/16 | 243 | 243 | 232 | 233 | 5,000 |
1998/02/13 | 255 | 255 | 243 | 243 | 23,000 |
1998/02/12 | 250 | 255 | 250 | 250 | 31,000 |
1998/02/10 | 221 | 237 | 221 | 232 | 17,000 |
1998/02/09 | 215 | 216 | 215 | 216 | 14,000 |
1998/02/06 | 215 | 215 | 215 | 215 | 10,000 |
1998/02/04 | 205 | 205 | 205 | 205 | 1,000 |
1998/02/03 | 215 | 215 | 208 | 208 | 9,000 |
1998/02/02 | 193 | 195 | 193 | 193 | 4,000 |
1998/01/30 | 206 | 210 | 191 | 195 | 19,000 |
1998/01/29 | 235 | 235 | 206 | 206 | 35,000 |
1998/01/28 | 210 | 229 | 210 | 227 | 33,000 |
1998/01/27 | 206 | 206 | 204 | 205 | 14,000 |
1998/01/26 | 185 | 198 | 182 | 197 | 52,000 |
1998/01/23 | 184 | 189 | 175 | 189 | 30,000 |
1998/01/22 | 188 | 190 | 180 | 180 | 22,000 |
1998/01/21 | 169 | 190 | 169 | 189 | 16,000 |
1998/01/20 | 158 | 158 | 157 | 158 | 7,000 |
1998/01/19 | 155 | 157 | 152 | 152 | 22,000 |
1998/01/16 | 131 | 135 | 131 | 135 | 21,000 |
1998/01/14 | 135 | 135 | 130 | 130 | 72,000 |
1998/01/13 | 134 | 134 | 133 | 134 | 61,000 |
1998/01/12 | 136 | 138 | 135 | 135 | 30,000 |
1998/01/09 | 143 | 143 | 138 | 140 | 13,000 |
1998/01/08 | 145 | 145 | 145 | 145 | 6,000 |
1998/01/07 | 141 | 141 | 140 | 140 | 25,000 |
1998/01/06 | 154 | 154 | 141 | 150 | 8,000 |
1998/01/05 | 155 | 155 | 155 | 155 | 1,000 |