日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 355 355 350 353 38,000
1999/12/29 362 363 355 356 74,000
1999/12/28 351 364 350 360 97,000
1999/12/27 353 353 350 352 63,000
1999/12/24 341 354 341 350 97,000
1999/12/22 333 363 330 341 216,000
1999/12/21 350 360 320 333 309,000
1999/12/20 381 383 365 370 290,000
1999/12/17 390 400 385 390 106,000
1999/12/16 390 400 388 390 112,000
1999/12/15 396 400 390 400 91,000
1999/12/14 388 396 385 396 126,000
1999/12/13 390 395 388 388 90,000
1999/12/10 391 396 386 390 60,000
1999/12/09 400 405 395 396 59,000
1999/12/08 393 409 393 409 66,000
1999/12/07 390 402 390 398 92,000
1999/12/06 394 400 390 393 57,000
1999/12/03 385 399 385 399 98,000
1999/12/02 400 400 386 390 84,000
1999/12/01 400 405 397 397 38,000
1999/11/30 401 405 400 401 25,000
1999/11/29 396 410 396 400 24,000
1999/11/26 400 405 400 401 45,000
1999/11/25 415 415 401 401 20,000
1999/11/24 400 405 395 405 42,000
1999/11/22 406 406 396 400 23,000
1999/11/19 420 428 406 406 75,000
1999/11/18 409 425 409 420 21,000
1999/11/17 392 405 392 403 36,000
1999/11/16 376 384 373 384 135,000
1999/11/15 395 398 382 383 174,000
1999/11/12 410 410 397 399 61,000
1999/11/11 405 427 396 413 57,000
1999/11/10 415 415 395 399 40,000
1999/11/09 416 420 402 420 40,000
1999/11/08 448 455 421 421 96,000
1999/11/05 428 470 425 449 239,000
1999/11/04 405 430 405 420 104,000
1999/11/02 398 410 393 410 40,000
1999/11/01 409 419 406 411 36,000
1999/10/29 411 420 411 419 60,000
1999/10/28 403 420 393 415 78,000
1999/10/27 419 420 403 404 92,000
1999/10/26 386 428 386 428 107,000
1999/10/25 388 393 382 388 57,000
1999/10/22 376 385 376 380 47,000
1999/10/21 390 400 380 386 71,000
1999/10/20 375 384 375 380 93,000
1999/10/19 380 380 375 375 49,000
1999/10/18 376 387 376 378 127,000
1999/10/15 406 406 391 391 91,000
1999/10/14 419 423 406 409 86,000
1999/10/13 394 440 394 423 155,000
1999/10/12 381 390 381 390 148,000
1999/10/08 403 405 381 386 186,000
1999/10/07 417 418 403 404 78,000
1999/10/06 404 420 403 418 82,000
1999/10/05 434 435 401 408 309,000
1999/10/04 445 450 436 436 90,000
1999/10/01 469 469 455 455 99,000
1999/09/30 450 470 450 469 80,000
1999/09/29 450 460 441 453 138,000
1999/09/28 480 484 443 470 270,000
1999/09/27 440 499 440 475 349,000
1999/09/24 432 440 426 440 173,000
1999/09/22 431 444 425 432 367,000
1999/09/21 432 449 430 444 443,000
1999/09/20 480 480 442 451 755,000
1999/09/17 488 496 487 487 180,000
1999/09/16 488 510 485 497 412,000
1999/09/14 522 524 500 500 877,000
1999/09/13 550 564 520 527 840,000
1999/09/10 530 550 526 540 370,000
1999/09/09 522 565 521 532 910,000
1999/09/08 536 600 527 532 2,960,000
1999/09/07 526 526 526 526 1,112,000
1999/09/03 375 380 366 366 82,000
1999/09/02 386 398 380 380 100,000
1999/09/01 386 396 385 390 73,000
1999/08/31 380 404 377 404 127,000
1999/08/30 381 393 370 377 222,000
1999/08/27 400 412 390 390 428,000
1999/08/26 400 430 394 400 893,000
1999/08/25 340 400 335 400 427,000
1999/08/24 333 340 330 340 78,000
1999/08/23 310 331 310 328 159,000
1999/08/20 300 320 300 320 68,000
1999/08/19 295 300 295 300 68,000
1999/08/18 286 301 286 300 75,000
1999/08/17 299 299 284 284 5,000
1999/08/16 290 299 290 299 17,000
1999/08/13 298 299 280 299 40,000
1999/08/12 285 300 280 300 38,000
1999/08/11 274 289 274 283 27,000
1999/08/10 275 275 271 274 58,000
1999/08/09 277 277 265 270 19,000
1999/08/06 265 266 260 260 25,000
1999/08/05 276 282 275 275 19,000
1999/08/04 274 284 267 275 77,000
1999/08/03 282 282 260 261 23,000
1999/08/02 295 295 280 281 18,000
1999/07/30 280 285 277 280 81,000
1999/07/29 300 300 280 290 65,000
1999/07/28 300 310 296 296 31,000
1999/07/27 310 320 302 302 133,000
1999/07/26 325 330 315 315 53,000
1999/07/23 315 325 305 325 61,000
1999/07/22 340 345 307 315 141,000
1999/07/21 360 361 333 338 270,000
1999/07/19 324 379 324 370 600,000
1999/07/16 310 325 306 309 455,000
1999/07/15 295 295 275 276 140,000
1999/07/14 280 305 275 296 335,000
1999/07/13 270 274 261 274 74,000
1999/07/12 248 271 248 271 127,000
1999/07/09 254 254 246 248 44,000
1999/07/08 265 265 251 254 102,000
1999/07/07 255 260 245 255 95,000
1999/07/06 257 259 240 245 72,000
1999/07/05 240 265 236 252 171,000
1999/07/02 241 245 232 238 54,000
1999/07/01 219 260 219 246 180,000
1999/06/30 230 230 218 218 19,000
1999/06/29 218 230 218 230 33,000
1999/06/28 214 228 214 228 99,000
1999/06/25 224 224 215 218 33,000
1999/06/24 235 235 220 225 44,000
1999/06/23 225 239 225 232 139,000
1999/06/22 221 222 220 222 29,000
1999/06/21 221 222 220 220 64,000
1999/06/18 223 223 220 220 34,000
1999/06/17 219 220 218 220 27,000
1999/06/16 219 219 215 219 20,000
1999/06/15 215 216 211 216 29,000
1999/06/14 210 215 210 215 18,000
1999/06/11 204 214 204 210 72,000
1999/06/10 203 225 203 225 26,000
1999/06/09 202 203 202 203 15,000
1999/06/08 202 202 202 202 6,000
1999/06/07 202 202 202 202 4,000
1999/06/03 202 202 197 197 4,000
1999/06/02 193 194 193 194 2,000
1999/06/01 191 198 191 198 4,000
1999/05/31 195 195 195 195 3,000
1999/05/28 196 196 195 195 5,000
1999/05/27 198 198 194 194 17,000
1999/05/26 201 205 198 198 33,000
1999/05/25 210 210 202 202 13,000
1999/05/24 210 210 210 210 1,000
1999/05/21 202 210 202 210 5,000
1999/05/20 202 202 201 201 13,000
1999/05/19 210 210 201 201 30,000
1999/05/18 213 214 210 210 20,000
1999/05/17 216 220 212 214 18,000
1999/05/14 216 216 212 212 21,000
1999/05/13 222 222 210 216 10,000
1999/05/12 216 220 202 202 35,000
1999/05/11 223 224 220 220 30,000
1999/05/10 220 224 211 221 62,000
1999/05/07 206 210 203 209 52,000
1999/05/06 197 202 197 202 7,000
1999/04/30 199 200 198 200 9,000
1999/04/28 198 204 198 198 7,000
1999/04/27 195 197 195 197 5,000
1999/04/26 199 199 195 196 6,000
1999/04/23 200 200 200 200 9,000
1999/04/22 195 195 195 195 2,000
1999/04/21 200 200 198 198 5,000
1999/04/20 205 205 200 200 18,000
1999/04/19 201 205 201 205 10,000
1999/04/16 201 205 201 205 15,000
1999/04/15 204 204 201 202 12,000
1999/04/14 207 207 201 203 20,000
1999/04/13 196 210 196 208 22,000
1999/04/12 198 198 195 195 12,000
1999/04/09 195 199 195 195 34,000
1999/04/08 190 194 188 188 30,000
1999/04/07 185 192 185 189 26,000
1999/04/06 185 185 175 185 27,000
1999/04/05 187 187 186 186 3,000
1999/04/02 187 187 175 177 33,000
1999/04/01 187 187 186 186 12,000
1999/03/31 188 190 186 189 9,000
1999/03/30 186 187 186 186 8,000
1999/03/29 186 186 186 186 14,000
1999/03/26 190 190 186 186 15,000
1999/03/25 198 198 188 188 41,000
1999/03/24 188 196 186 196 14,000
1999/03/23 200 200 185 186 28,000
1999/03/19 191 192 185 188 14,000
1999/03/18 195 195 190 190 18,000
1999/03/17 202 202 185 195 35,000
1999/03/16 179 187 178 187 69,000
1999/03/15 169 173 166 173 92,000
1999/03/12 173 175 171 171 11,000
1999/03/11 170 173 169 173 10,000
1999/03/10 168 170 168 170 22,000
1999/03/09 168 170 168 168 13,000
1999/03/08 173 173 168 168 13,000
1999/03/05 165 170 165 170 8,000
1999/03/04 162 162 162 162 2,000
1999/03/03 169 169 161 161 11,000
1999/03/01 161 170 161 170 7,000
1999/02/26 170 170 161 161 13,000
1999/02/25 168 169 168 169 10,000
1999/02/23 165 165 165 165 1,000
1999/02/22 168 168 168 168 2,000
1999/02/18 161 170 161 170 4,000
1999/02/17 160 160 160 160 3,000
1999/02/16 158 159 158 158 5,000
1999/02/15 159 159 158 158 3,000
1999/02/12 157 158 156 156 13,000
1999/02/10 159 159 158 158 9,000
1999/02/09 161 161 158 158 10,000
1999/02/08 161 161 161 161 1,000
1999/02/05 165 169 160 160 15,000
1999/02/04 169 169 169 169 1,000
1999/02/03 170 170 170 170 1,000
1999/02/02 166 170 166 169 11,000
1999/02/01 168 168 168 168 1,000
1999/01/29 170 170 168 168 3,000
1999/01/28 166 166 166 166 3,000
1999/01/27 168 168 162 168 7,000
1999/01/26 161 170 161 170 5,000
1999/01/25 179 179 161 161 12,000
1999/01/22 170 170 169 169 6,000
1999/01/21 161 170 157 170 38,000
1999/01/20 162 162 160 161 21,000
1999/01/19 160 160 160 160 3,000
1999/01/18 159 159 157 157 27,000
1999/01/14 157 157 157 157 15,000
1999/01/13 158 158 158 158 3,000
1999/01/12 158 160 155 160 12,000
1999/01/11 160 163 158 158 7,000
1999/01/08 160 160 160 160 5,000
1999/01/07 161 162 158 158 52,000
1999/01/06 161 161 159 159 38,000
1999/01/05 165 165 156 161 17,000
1999/01/04 174 174 174 174 1,000

このページの先頭へ