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 |
|---|---|---|---|---|---|
| 2000/12/29 | 233 | 234 | 232 | 233 | 24,000 |
| 2000/12/28 | 230 | 239 | 230 | 233 | 41,000 |
| 2000/12/27 | 241 | 243 | 240 | 240 | 30,000 |
| 2000/12/26 | 248 | 250 | 243 | 243 | 22,000 |
| 2000/12/25 | 248 | 258 | 240 | 250 | 37,000 |
| 2000/12/22 | 242 | 250 | 236 | 236 | 31,000 |
| 2000/12/21 | 250 | 255 | 239 | 240 | 106,000 |
| 2000/12/20 | 258 | 265 | 254 | 255 | 95,000 |
| 2000/12/19 | 270 | 270 | 259 | 259 | 67,000 |
| 2000/12/18 | 260 | 265 | 259 | 262 | 32,000 |
| 2000/12/15 | 265 | 265 | 261 | 261 | 32,000 |
| 2000/12/14 | 263 | 265 | 263 | 265 | 21,000 |
| 2000/12/13 | 271 | 271 | 260 | 262 | 67,000 |
| 2000/12/12 | 280 | 280 | 272 | 272 | 35,000 |
| 2000/12/11 | 275 | 276 | 272 | 275 | 31,000 |
| 2000/12/08 | 270 | 275 | 270 | 270 | 48,000 |
| 2000/12/07 | 276 | 281 | 273 | 273 | 53,000 |
| 2000/12/06 | 286 | 290 | 275 | 275 | 35,000 |
| 2000/12/05 | 298 | 298 | 286 | 289 | 34,000 |
| 2000/12/04 | 304 | 304 | 296 | 299 | 76,000 |
| 2000/12/01 | 281 | 295 | 281 | 290 | 85,000 |
| 2000/11/30 | 285 | 299 | 285 | 291 | 146,000 |
| 2000/11/29 | 275 | 284 | 274 | 283 | 61,000 |
| 2000/11/28 | 269 | 272 | 268 | 269 | 71,000 |
| 2000/11/27 | 268 | 275 | 267 | 269 | 65,000 |
| 2000/11/24 | 275 | 275 | 266 | 269 | 39,000 |
| 2000/11/22 | 264 | 280 | 264 | 267 | 42,000 |
| 2000/11/21 | 260 | 265 | 260 | 264 | 46,000 |
| 2000/11/20 | 259 | 265 | 259 | 265 | 36,000 |
| 2000/11/17 | 265 | 265 | 260 | 264 | 36,000 |
| 2000/11/16 | 269 | 277 | 266 | 267 | 42,000 |
| 2000/11/15 | 280 | 280 | 270 | 270 | 83,000 |
| 2000/11/14 | 251 | 282 | 251 | 265 | 134,000 |
| 2000/11/13 | 260 | 260 | 252 | 256 | 75,000 |
| 2000/11/10 | 264 | 273 | 264 | 265 | 162,000 |
| 2000/11/09 | 309 | 309 | 283 | 283 | 244,000 |
| 2000/11/08 | 293 | 308 | 282 | 305 | 425,000 |
| 2000/11/07 | 249 | 275 | 249 | 273 | 237,000 |
| 2000/11/06 | 229 | 244 | 229 | 244 | 100,000 |
| 2000/11/02 | 225 | 230 | 224 | 225 | 72,000 |
| 2000/11/01 | 237 | 237 | 225 | 227 | 43,000 |
| 2000/10/31 | 232 | 232 | 221 | 222 | 67,000 |
| 2000/10/30 | 237 | 241 | 231 | 232 | 86,000 |
| 2000/10/27 | 227 | 240 | 227 | 232 | 66,000 |
| 2000/10/26 | 225 | 235 | 225 | 225 | 85,000 |
| 2000/10/25 | 251 | 254 | 240 | 240 | 64,000 |
| 2000/10/24 | 257 | 257 | 250 | 250 | 78,000 |
| 2000/10/23 | 260 | 260 | 253 | 257 | 73,000 |
| 2000/10/20 | 265 | 279 | 265 | 266 | 44,000 |
| 2000/10/19 | 271 | 272 | 265 | 265 | 97,000 |
| 2000/10/18 | 272 | 275 | 267 | 270 | 79,000 |
| 2000/10/17 | 281 | 284 | 278 | 278 | 57,000 |
| 2000/10/16 | 280 | 285 | 280 | 280 | 70,000 |
| 2000/10/13 | 265 | 276 | 260 | 272 | 120,000 |
| 2000/10/12 | 275 | 282 | 262 | 270 | 300,000 |
| 2000/10/11 | 300 | 300 | 275 | 282 | 151,000 |
| 2000/10/10 | 315 | 315 | 300 | 300 | 82,000 |
| 2000/10/06 | 315 | 319 | 310 | 319 | 82,000 |
| 2000/10/05 | 335 | 339 | 320 | 322 | 63,000 |
| 2000/10/04 | 333 | 336 | 330 | 333 | 93,000 |
| 2000/10/03 | 340 | 340 | 331 | 331 | 27,000 |
| 2000/10/02 | 331 | 340 | 331 | 340 | 28,000 |
| 2000/09/29 | 343 | 343 | 332 | 334 | 48,000 |
| 2000/09/28 | 338 | 341 | 331 | 338 | 55,000 |
| 2000/09/27 | 342 | 342 | 336 | 340 | 33,000 |
| 2000/09/26 | 352 | 352 | 342 | 351 | 19,000 |
| 2000/09/25 | 359 | 359 | 341 | 342 | 40,000 |
| 2000/09/22 | 360 | 364 | 343 | 344 | 46,000 |
| 2000/09/21 | 345 | 355 | 345 | 355 | 80,000 |
| 2000/09/20 | 339 | 350 | 339 | 345 | 26,000 |
| 2000/09/19 | 336 | 340 | 333 | 339 | 41,000 |
| 2000/09/18 | 335 | 345 | 330 | 343 | 68,000 |
| 2000/09/14 | 340 | 340 | 335 | 336 | 44,000 |
| 2000/09/13 | 340 | 343 | 336 | 343 | 59,000 |
| 2000/09/12 | 350 | 351 | 341 | 341 | 107,000 |
| 2000/09/11 | 353 | 355 | 348 | 351 | 127,000 |
| 2000/09/08 | 351 | 366 | 351 | 360 | 52,000 |
| 2000/09/07 | 351 | 361 | 350 | 351 | 83,000 |
| 2000/09/06 | 365 | 365 | 356 | 356 | 42,000 |
| 2000/09/05 | 361 | 366 | 350 | 361 | 256,000 |
| 2000/09/04 | 383 | 385 | 371 | 371 | 155,000 |
| 2000/09/01 | 394 | 396 | 388 | 388 | 133,000 |
| 2000/08/31 | 393 | 395 | 393 | 394 | 58,000 |
| 2000/08/30 | 393 | 397 | 393 | 394 | 39,000 |
| 2000/08/29 | 390 | 399 | 390 | 393 | 79,000 |
| 2000/08/28 | 391 | 400 | 390 | 393 | 84,000 |
| 2000/08/25 | 400 | 400 | 393 | 395 | 69,000 |
| 2000/08/24 | 400 | 408 | 396 | 396 | 65,000 |
| 2000/08/23 | 402 | 405 | 395 | 404 | 46,000 |
| 2000/08/22 | 396 | 401 | 395 | 401 | 94,000 |
| 2000/08/21 | 407 | 411 | 395 | 396 | 64,000 |
| 2000/08/18 | 416 | 427 | 402 | 403 | 116,000 |
| 2000/08/17 | 435 | 464 | 416 | 418 | 484,000 |
| 2000/08/16 | 399 | 439 | 396 | 420 | 466,000 |
| 2000/08/15 | 386 | 392 | 385 | 389 | 87,000 |
| 2000/08/14 | 386 | 392 | 383 | 386 | 79,000 |
| 2000/08/11 | 392 | 392 | 382 | 389 | 111,000 |
| 2000/08/10 | 396 | 396 | 386 | 390 | 122,000 |
| 2000/08/09 | 391 | 397 | 390 | 393 | 137,000 |
| 2000/08/08 | 403 | 406 | 385 | 397 | 235,000 |
| 2000/08/07 | 402 | 405 | 400 | 402 | 107,000 |
| 2000/08/04 | 420 | 420 | 401 | 401 | 185,000 |
| 2000/08/03 | 435 | 440 | 411 | 411 | 174,000 |
| 2000/08/02 | 408 | 433 | 406 | 430 | 213,000 |
| 2000/08/01 | 415 | 424 | 400 | 406 | 195,000 |
| 2000/07/31 | 404 | 434 | 390 | 410 | 646,000 |
| 2000/07/28 | 450 | 465 | 405 | 408 | 681,000 |
| 2000/07/27 | 471 | 472 | 451 | 458 | 404,000 |
| 2000/07/26 | 511 | 515 | 477 | 482 | 291,000 |
| 2000/07/25 | 477 | 508 | 471 | 505 | 522,000 |
| 2000/07/24 | 490 | 496 | 472 | 476 | 600,000 |
| 2000/07/21 | 540 | 546 | 500 | 501 | 705,000 |
| 2000/07/19 | 524 | 572 | 521 | 531 | 788,000 |
| 2000/07/18 | 588 | 598 | 530 | 544 | 2,150,000 |
| 2000/07/17 | 652 | 659 | 605 | 620 | 1,442,000 |
| 2000/07/14 | 605 | 645 | 575 | 645 | 3,251,000 |
| 2000/07/13 | 663 | 700 | 605 | 610 | 3,266,000 |
| 2000/07/12 | 661 | 681 | 628 | 649 | 1,956,000 |
| 2000/07/11 | 600 | 665 | 586 | 661 | 1,974,000 |
| 2000/07/10 | 570 | 609 | 570 | 590 | 996,000 |
| 2000/07/07 | 520 | 610 | 510 | 580 | 1,834,000 |
| 2000/07/06 | 540 | 568 | 521 | 528 | 1,258,000 |
| 2000/07/05 | 500 | 550 | 500 | 550 | 1,869,000 |
| 2000/07/04 | 395 | 470 | 395 | 470 | 231,000 |
| 2000/07/03 | 405 | 409 | 383 | 390 | 136,000 |
| 2000/06/30 | 395 | 406 | 392 | 405 | 27,000 |
| 2000/06/29 | 398 | 398 | 390 | 390 | 28,000 |
| 2000/06/28 | 390 | 398 | 390 | 398 | 15,000 |
| 2000/06/27 | 390 | 399 | 390 | 390 | 34,000 |
| 2000/06/26 | 406 | 406 | 378 | 378 | 125,000 |
| 2000/06/23 | 428 | 428 | 410 | 411 | 93,000 |
| 2000/06/22 | 420 | 442 | 418 | 439 | 365,000 |
| 2000/06/21 | 400 | 420 | 400 | 415 | 208,000 |
| 2000/06/20 | 382 | 393 | 382 | 387 | 74,000 |
| 2000/06/19 | 385 | 389 | 381 | 381 | 220,000 |
| 2000/06/16 | 371 | 373 | 364 | 370 | 84,000 |
| 2000/06/15 | 385 | 385 | 365 | 370 | 67,000 |
| 2000/06/14 | 392 | 393 | 380 | 385 | 94,000 |
| 2000/06/13 | 369 | 380 | 368 | 380 | 30,000 |
| 2000/06/12 | 365 | 373 | 365 | 368 | 40,000 |
| 2000/06/09 | 364 | 368 | 356 | 364 | 76,000 |
| 2000/06/08 | 342 | 349 | 342 | 349 | 24,000 |
| 2000/06/07 | 341 | 349 | 341 | 349 | 42,000 |
| 2000/06/06 | 348 | 350 | 348 | 349 | 110,000 |
| 2000/06/05 | 350 | 358 | 350 | 350 | 28,000 |
| 2000/06/02 | 339 | 348 | 339 | 348 | 22,000 |
| 2000/06/01 | 340 | 345 | 340 | 340 | 11,000 |
| 2000/05/31 | 340 | 340 | 340 | 340 | 7,000 |
| 2000/05/30 | 338 | 345 | 338 | 340 | 10,000 |
| 2000/05/29 | 338 | 348 | 338 | 348 | 17,000 |
| 2000/05/26 | 330 | 337 | 330 | 337 | 17,000 |
| 2000/05/25 | 360 | 360 | 334 | 340 | 37,000 |
| 2000/05/24 | 340 | 350 | 337 | 350 | 57,000 |
| 2000/05/23 | 346 | 350 | 342 | 343 | 32,000 |
| 2000/05/22 | 359 | 359 | 350 | 351 | 238,000 |
| 2000/05/19 | 346 | 361 | 338 | 361 | 11,000 |
| 2000/05/18 | 345 | 346 | 341 | 346 | 10,000 |
| 2000/05/17 | 364 | 364 | 345 | 346 | 24,000 |
| 2000/05/16 | 335 | 364 | 335 | 360 | 80,000 |
| 2000/05/15 | 347 | 347 | 335 | 341 | 64,000 |
| 2000/05/12 | 343 | 350 | 342 | 345 | 30,000 |
| 2000/05/11 | 350 | 350 | 341 | 341 | 22,000 |
| 2000/05/10 | 355 | 356 | 349 | 356 | 16,000 |
| 2000/05/09 | 350 | 360 | 346 | 355 | 50,000 |
| 2000/05/08 | 344 | 347 | 341 | 347 | 60,000 |
| 2000/05/02 | 344 | 345 | 336 | 344 | 47,000 |
| 2000/05/01 | 338 | 343 | 330 | 343 | 56,000 |
| 2000/04/28 | 349 | 358 | 338 | 338 | 46,000 |
| 2000/04/27 | 354 | 354 | 348 | 348 | 33,000 |
| 2000/04/26 | 361 | 363 | 352 | 352 | 12,000 |
| 2000/04/25 | 363 | 363 | 350 | 350 | 17,000 |
| 2000/04/24 | 357 | 357 | 345 | 346 | 29,000 |
| 2000/04/21 | 373 | 373 | 358 | 358 | 42,000 |
| 2000/04/20 | 361 | 371 | 361 | 371 | 55,000 |
| 2000/04/19 | 370 | 370 | 360 | 361 | 36,000 |
| 2000/04/18 | 358 | 360 | 357 | 360 | 22,000 |
| 2000/04/17 | 360 | 361 | 350 | 356 | 97,000 |
| 2000/04/14 | 374 | 374 | 365 | 367 | 43,000 |
| 2000/04/13 | 380 | 380 | 365 | 365 | 49,000 |
| 2000/04/12 | 380 | 380 | 375 | 376 | 15,000 |
| 2000/04/11 | 389 | 389 | 379 | 380 | 27,000 |
| 2000/04/10 | 392 | 406 | 384 | 389 | 23,000 |
| 2000/04/07 | 380 | 392 | 380 | 392 | 65,000 |
| 2000/04/06 | 383 | 385 | 383 | 384 | 18,000 |
| 2000/04/05 | 389 | 390 | 384 | 389 | 29,000 |
| 2000/04/04 | 387 | 390 | 385 | 390 | 38,000 |
| 2000/04/03 | 390 | 390 | 387 | 387 | 15,000 |
| 2000/03/31 | 401 | 401 | 390 | 390 | 9,000 |
| 2000/03/30 | 400 | 405 | 391 | 405 | 15,000 |
| 2000/03/29 | 390 | 398 | 390 | 391 | 13,000 |
| 2000/03/28 | 383 | 387 | 383 | 387 | 28,000 |
| 2000/03/27 | 393 | 400 | 393 | 394 | 67,000 |
| 2000/03/24 | 407 | 407 | 397 | 400 | 28,000 |
| 2000/03/23 | 393 | 400 | 393 | 397 | 18,000 |
| 2000/03/22 | 393 | 403 | 393 | 397 | 34,000 |
| 2000/03/21 | 414 | 414 | 391 | 392 | 16,000 |
| 2000/03/17 | 411 | 411 | 396 | 405 | 83,000 |
| 2000/03/16 | 388 | 420 | 380 | 415 | 50,000 |
| 2000/03/15 | 366 | 373 | 366 | 373 | 23,000 |
| 2000/03/14 | 367 | 371 | 365 | 366 | 83,000 |
| 2000/03/13 | 374 | 374 | 364 | 366 | 275,000 |
| 2000/03/10 | 390 | 390 | 375 | 376 | 104,000 |
| 2000/03/09 | 389 | 390 | 380 | 380 | 268,000 |
| 2000/03/08 | 400 | 400 | 379 | 379 | 86,000 |
| 2000/03/07 | 400 | 400 | 393 | 400 | 263,000 |
| 2000/03/06 | 395 | 400 | 390 | 399 | 115,000 |
| 2000/03/03 | 405 | 409 | 402 | 407 | 83,000 |
| 2000/03/02 | 420 | 420 | 407 | 409 | 54,000 |
| 2000/03/01 | 446 | 446 | 409 | 430 | 109,000 |
| 2000/02/29 | 405 | 448 | 400 | 444 | 267,000 |
| 2000/02/28 | 377 | 378 | 370 | 375 | 28,000 |
| 2000/02/25 | 378 | 378 | 368 | 372 | 70,000 |
| 2000/02/24 | 353 | 370 | 353 | 365 | 47,000 |
| 2000/02/23 | 345 | 351 | 341 | 351 | 28,000 |
| 2000/02/22 | 340 | 350 | 340 | 345 | 87,000 |
| 2000/02/21 | 347 | 350 | 344 | 350 | 53,000 |
| 2000/02/18 | 351 | 352 | 347 | 347 | 32,000 |
| 2000/02/17 | 342 | 351 | 342 | 351 | 53,000 |
| 2000/02/16 | 339 | 345 | 339 | 342 | 52,000 |
| 2000/02/15 | 340 | 340 | 335 | 338 | 87,000 |
| 2000/02/14 | 340 | 343 | 336 | 339 | 73,000 |
| 2000/02/10 | 341 | 343 | 341 | 343 | 18,000 |
| 2000/02/09 | 348 | 350 | 346 | 350 | 21,000 |
| 2000/02/08 | 347 | 353 | 347 | 350 | 15,000 |
| 2000/02/07 | 350 | 351 | 340 | 348 | 39,000 |
| 2000/02/04 | 351 | 353 | 350 | 350 | 66,000 |
| 2000/02/03 | 350 | 355 | 350 | 353 | 35,000 |
| 2000/02/02 | 350 | 355 | 350 | 350 | 47,000 |
| 2000/02/01 | 350 | 355 | 345 | 351 | 35,000 |
| 2000/01/31 | 350 | 358 | 350 | 355 | 23,000 |
| 2000/01/28 | 360 | 360 | 354 | 355 | 25,000 |
| 2000/01/27 | 372 | 372 | 355 | 360 | 66,000 |
| 2000/01/26 | 363 | 370 | 363 | 368 | 16,000 |
| 2000/01/25 | 372 | 373 | 368 | 368 | 54,000 |
| 2000/01/24 | 373 | 374 | 370 | 370 | 33,000 |
| 2000/01/21 | 375 | 375 | 370 | 375 | 26,000 |
| 2000/01/20 | 379 | 379 | 373 | 375 | 21,000 |
| 2000/01/19 | 384 | 384 | 378 | 379 | 52,000 |
| 2000/01/18 | 378 | 380 | 376 | 378 | 47,000 |
| 2000/01/17 | 376 | 382 | 375 | 377 | 32,000 |
| 2000/01/14 | 390 | 390 | 381 | 385 | 88,000 |
| 2000/01/13 | 375 | 389 | 365 | 389 | 109,000 |
| 2000/01/12 | 370 | 374 | 366 | 370 | 46,000 |
| 2000/01/11 | 365 | 370 | 363 | 370 | 57,000 |
| 2000/01/07 | 370 | 370 | 355 | 360 | 46,000 |
| 2000/01/06 | 369 | 370 | 356 | 356 | 55,000 |
| 2000/01/05 | 350 | 355 | 345 | 355 | 105,000 |
| 2000/01/04 | 350 | 351 | 350 | 350 | 30,000 |