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 |
|---|---|---|---|---|---|
| 2003/12/30 | 179 | 179 | 174 | 178 | 68,000 |
| 2003/12/29 | 173 | 175 | 171 | 175 | 145,000 |
| 2003/12/26 | 173 | 173 | 167 | 171 | 139,000 |
| 2003/12/25 | 162 | 168 | 160 | 168 | 234,000 |
| 2003/12/24 | 165 | 165 | 161 | 163 | 85,000 |
| 2003/12/22 | 166 | 166 | 162 | 163 | 107,000 |
| 2003/12/19 | 168 | 169 | 165 | 166 | 68,000 |
| 2003/12/18 | 171 | 171 | 168 | 168 | 79,000 |
| 2003/12/17 | 170 | 174 | 169 | 171 | 100,000 |
| 2003/12/16 | 172 | 174 | 171 | 172 | 24,000 |
| 2003/12/15 | 177 | 177 | 171 | 172 | 39,000 |
| 2003/12/12 | 171 | 172 | 165 | 170 | 261,000 |
| 2003/12/11 | 173 | 174 | 172 | 172 | 51,000 |
| 2003/12/10 | 179 | 180 | 175 | 176 | 30,000 |
| 2003/12/09 | 180 | 181 | 179 | 181 | 65,000 |
| 2003/12/08 | 187 | 187 | 178 | 180 | 77,000 |
| 2003/12/05 | 180 | 183 | 180 | 182 | 99,000 |
| 2003/12/04 | 177 | 180 | 176 | 180 | 149,000 |
| 2003/12/03 | 174 | 177 | 174 | 176 | 102,000 |
| 2003/12/02 | 172 | 175 | 171 | 174 | 60,000 |
| 2003/12/01 | 170 | 172 | 166 | 172 | 44,000 |
| 2003/11/28 | 173 | 177 | 172 | 172 | 42,000 |
| 2003/11/27 | 174 | 177 | 173 | 173 | 52,000 |
| 2003/11/26 | 176 | 177 | 173 | 176 | 29,000 |
| 2003/11/25 | 175 | 177 | 175 | 176 | 29,000 |
| 2003/11/21 | 168 | 170 | 162 | 169 | 53,000 |
| 2003/11/20 | 165 | 171 | 165 | 171 | 70,000 |
| 2003/11/19 | 161 | 173 | 160 | 172 | 152,000 |
| 2003/11/18 | 169 | 170 | 164 | 164 | 173,000 |
| 2003/11/17 | 182 | 183 | 170 | 172 | 152,000 |
| 2003/11/14 | 188 | 188 | 182 | 182 | 106,000 |
| 2003/11/13 | 185 | 191 | 182 | 188 | 155,000 |
| 2003/11/12 | 187 | 187 | 180 | 182 | 246,000 |
| 2003/11/11 | 203 | 203 | 187 | 192 | 131,000 |
| 2003/11/10 | 206 | 206 | 202 | 204 | 26,000 |
| 2003/11/07 | 204 | 206 | 204 | 206 | 68,000 |
| 2003/11/06 | 205 | 207 | 204 | 206 | 56,000 |
| 2003/11/05 | 207 | 207 | 205 | 205 | 23,000 |
| 2003/11/04 | 206 | 209 | 206 | 206 | 67,000 |
| 2003/10/31 | 203 | 206 | 203 | 204 | 39,000 |
| 2003/10/30 | 203 | 206 | 203 | 204 | 48,000 |
| 2003/10/29 | 205 | 207 | 203 | 203 | 35,000 |
| 2003/10/28 | 203 | 205 | 202 | 203 | 63,000 |
| 2003/10/27 | 210 | 213 | 201 | 201 | 124,000 |
| 2003/10/24 | 207 | 210 | 201 | 210 | 168,000 |
| 2003/10/23 | 215 | 215 | 206 | 206 | 210,000 |
| 2003/10/22 | 217 | 218 | 215 | 216 | 172,000 |
| 2003/10/21 | 218 | 220 | 217 | 217 | 139,000 |
| 2003/10/20 | 219 | 220 | 218 | 218 | 129,000 |
| 2003/10/17 | 221 | 223 | 218 | 223 | 135,000 |
| 2003/10/16 | 224 | 224 | 219 | 220 | 73,000 |
| 2003/10/15 | 221 | 225 | 220 | 221 | 121,000 |
| 2003/10/14 | 224 | 224 | 220 | 223 | 93,000 |
| 2003/10/10 | 223 | 225 | 219 | 220 | 156,000 |
| 2003/10/09 | 227 | 228 | 225 | 228 | 44,000 |
| 2003/10/08 | 230 | 230 | 226 | 227 | 54,000 |
| 2003/10/07 | 232 | 232 | 227 | 231 | 47,000 |
| 2003/10/06 | 233 | 233 | 229 | 232 | 53,000 |
| 2003/10/03 | 228 | 233 | 226 | 233 | 59,000 |
| 2003/10/02 | 231 | 233 | 227 | 229 | 65,000 |
| 2003/10/01 | 230 | 233 | 230 | 230 | 39,000 |
| 2003/09/30 | 237 | 237 | 230 | 230 | 70,000 |
| 2003/09/29 | 237 | 237 | 232 | 236 | 41,000 |
| 2003/09/26 | 230 | 233 | 228 | 233 | 73,000 |
| 2003/09/25 | 230 | 230 | 226 | 226 | 70,000 |
| 2003/09/24 | 226 | 233 | 226 | 226 | 88,000 |
| 2003/09/22 | 238 | 238 | 225 | 231 | 71,000 |
| 2003/09/19 | 236 | 240 | 233 | 238 | 79,000 |
| 2003/09/18 | 238 | 238 | 235 | 237 | 46,000 |
| 2003/09/17 | 238 | 240 | 235 | 238 | 61,000 |
| 2003/09/16 | 243 | 243 | 238 | 238 | 82,000 |
| 2003/09/12 | 238 | 241 | 238 | 240 | 99,000 |
| 2003/09/11 | 241 | 243 | 238 | 241 | 98,000 |
| 2003/09/10 | 240 | 244 | 240 | 241 | 103,000 |
| 2003/09/09 | 238 | 243 | 237 | 238 | 115,000 |
| 2003/09/08 | 240 | 241 | 237 | 237 | 79,000 |
| 2003/09/05 | 245 | 245 | 240 | 241 | 113,000 |
| 2003/09/04 | 244 | 247 | 243 | 244 | 148,000 |
| 2003/09/03 | 239 | 242 | 237 | 240 | 165,000 |
| 2003/09/02 | 235 | 238 | 235 | 236 | 104,000 |
| 2003/09/01 | 235 | 239 | 232 | 234 | 62,000 |
| 2003/08/29 | 234 | 235 | 232 | 232 | 86,000 |
| 2003/08/28 | 235 | 235 | 232 | 232 | 102,000 |
| 2003/08/27 | 230 | 235 | 230 | 232 | 127,000 |
| 2003/08/26 | 229 | 234 | 229 | 230 | 92,000 |
| 2003/08/25 | 226 | 229 | 225 | 229 | 64,000 |
| 2003/08/22 | 236 | 239 | 224 | 226 | 166,000 |
| 2003/08/21 | 240 | 240 | 234 | 236 | 213,000 |
| 2003/08/20 | 228 | 236 | 227 | 235 | 199,000 |
| 2003/08/19 | 229 | 232 | 227 | 227 | 151,000 |
| 2003/08/18 | 223 | 226 | 222 | 224 | 140,000 |
| 2003/08/15 | 220 | 220 | 218 | 220 | 68,000 |
| 2003/08/14 | 220 | 223 | 217 | 219 | 92,000 |
| 2003/08/13 | 215 | 217 | 215 | 217 | 29,000 |
| 2003/08/12 | 213 | 215 | 211 | 212 | 63,000 |
| 2003/08/11 | 211 | 211 | 210 | 211 | 23,000 |
| 2003/08/08 | 213 | 215 | 210 | 211 | 69,000 |
| 2003/08/07 | 218 | 218 | 211 | 214 | 55,000 |
| 2003/08/06 | 212 | 213 | 210 | 213 | 49,000 |
| 2003/08/05 | 215 | 220 | 211 | 211 | 36,000 |
| 2003/08/04 | 216 | 220 | 210 | 215 | 111,000 |
| 2003/08/01 | 223 | 223 | 215 | 216 | 91,000 |
| 2003/07/31 | 228 | 228 | 219 | 220 | 87,000 |
| 2003/07/30 | 233 | 233 | 221 | 230 | 195,000 |
| 2003/07/29 | 224 | 228 | 222 | 228 | 186,000 |
| 2003/07/28 | 217 | 224 | 215 | 219 | 169,000 |
| 2003/07/25 | 221 | 221 | 216 | 217 | 103,000 |
| 2003/07/24 | 220 | 224 | 216 | 217 | 140,000 |
| 2003/07/23 | 210 | 219 | 207 | 213 | 207,000 |
| 2003/07/22 | 220 | 222 | 206 | 208 | 187,000 |
| 2003/07/18 | 210 | 221 | 210 | 216 | 175,000 |
| 2003/07/17 | 221 | 222 | 211 | 217 | 358,000 |
| 2003/07/16 | 246 | 246 | 227 | 231 | 299,000 |
| 2003/07/15 | 252 | 252 | 245 | 248 | 83,000 |
| 2003/07/14 | 258 | 258 | 248 | 248 | 84,000 |
| 2003/07/11 | 255 | 257 | 251 | 253 | 116,000 |
| 2003/07/10 | 249 | 260 | 245 | 254 | 259,000 |
| 2003/07/09 | 242 | 248 | 242 | 246 | 112,000 |
| 2003/07/08 | 252 | 252 | 241 | 242 | 228,000 |
| 2003/07/07 | 249 | 255 | 249 | 252 | 273,000 |
| 2003/07/04 | 251 | 253 | 246 | 248 | 181,000 |
| 2003/07/03 | 261 | 262 | 252 | 252 | 233,000 |
| 2003/07/02 | 269 | 269 | 262 | 262 | 132,000 |
| 2003/07/01 | 261 | 267 | 261 | 266 | 90,000 |
| 2003/06/30 | 270 | 270 | 260 | 262 | 186,000 |
| 2003/06/27 | 265 | 270 | 264 | 270 | 193,000 |
| 2003/06/26 | 272 | 275 | 263 | 265 | 196,000 |
| 2003/06/25 | 258 | 278 | 255 | 270 | 621,000 |
| 2003/06/24 | 255 | 262 | 251 | 255 | 494,000 |
| 2003/06/23 | 276 | 276 | 266 | 266 | 354,000 |
| 2003/06/20 | 271 | 278 | 269 | 277 | 244,000 |
| 2003/06/19 | 287 | 287 | 271 | 280 | 362,000 |
| 2003/06/18 | 286 | 303 | 274 | 288 | 558,000 |
| 2003/06/17 | 313 | 321 | 261 | 275 | 1,124,000 |
| 2003/06/16 | 316 | 318 | 310 | 310 | 496,000 |
| 2003/06/13 | 329 | 329 | 310 | 324 | 1,567,000 |
| 2003/06/12 | 278 | 334 | 273 | 331 | 4,034,000 |
| 2003/06/11 | 273 | 275 | 268 | 273 | 230,000 |
| 2003/06/10 | 278 | 278 | 269 | 273 | 298,000 |
| 2003/06/09 | 259 | 280 | 259 | 278 | 611,000 |
| 2003/06/06 | 269 | 269 | 260 | 263 | 275,000 |
| 2003/06/05 | 283 | 284 | 269 | 271 | 659,000 |
| 2003/06/04 | 260 | 281 | 260 | 273 | 1,338,000 |
| 2003/06/03 | 245 | 251 | 244 | 251 | 304,000 |
| 2003/06/02 | 257 | 257 | 249 | 249 | 241,000 |
| 2003/05/30 | 258 | 261 | 256 | 256 | 156,000 |
| 2003/05/29 | 260 | 260 | 256 | 258 | 177,000 |
| 2003/05/28 | 266 | 270 | 256 | 261 | 322,000 |
| 2003/05/27 | 252 | 263 | 252 | 261 | 246,000 |
| 2003/05/26 | 263 | 263 | 251 | 255 | 249,000 |
| 2003/05/23 | 265 | 265 | 255 | 262 | 383,000 |
| 2003/05/22 | 268 | 280 | 257 | 259 | 1,586,000 |
| 2003/05/21 | 237 | 271 | 237 | 271 | 2,404,000 |
| 2003/05/20 | 235 | 238 | 233 | 235 | 164,000 |
| 2003/05/19 | 238 | 241 | 233 | 237 | 285,000 |
| 2003/05/16 | 245 | 245 | 238 | 242 | 374,000 |
| 2003/05/15 | 245 | 248 | 238 | 240 | 469,000 |
| 2003/05/14 | 241 | 251 | 236 | 244 | 1,173,000 |
| 2003/05/13 | 229 | 241 | 226 | 239 | 1,382,000 |
| 2003/05/12 | 248 | 248 | 219 | 225 | 1,776,000 |
| 2003/05/09 | 238 | 259 | 238 | 243 | 1,638,000 |
| 2003/05/08 | 242 | 260 | 230 | 240 | 2,787,000 |
| 2003/05/07 | 303 | 303 | 253 | 253 | 1,998,000 |
| 2003/05/06 | 300 | 307 | 294 | 299 | 372,000 |
| 2003/05/02 | 286 | 315 | 275 | 292 | 1,843,000 |
| 2003/05/01 | 307 | 315 | 290 | 296 | 1,087,000 |
| 2003/04/30 | 310 | 328 | 260 | 307 | 2,666,000 |
| 2003/04/28 | 335 | 338 | 302 | 307 | 1,383,000 |
| 2003/04/25 | 355 | 359 | 326 | 340 | 1,973,000 |
| 2003/04/24 | 319 | 358 | 311 | 350 | 3,014,000 |
| 2003/04/23 | 361 | 378 | 300 | 324 | 5,390,000 |
| 2003/04/22 | 382 | 392 | 360 | 376 | 4,716,000 |
| 2003/04/21 | 340 | 375 | 337 | 372 | 4,740,000 |
| 2003/04/18 | 295 | 329 | 295 | 325 | 4,234,000 |
| 2003/04/17 | 280 | 309 | 276 | 295 | 4,161,000 |
| 2003/04/16 | 256 | 290 | 253 | 285 | 1,383,000 |
| 2003/04/15 | 250 | 254 | 247 | 250 | 218,000 |
| 2003/04/14 | 254 | 254 | 240 | 244 | 296,000 |
| 2003/04/11 | 271 | 271 | 258 | 259 | 178,000 |
| 2003/04/10 | 268 | 270 | 260 | 269 | 369,000 |
| 2003/04/09 | 276 | 286 | 265 | 274 | 852,000 |
| 2003/04/08 | 257 | 298 | 252 | 286 | 1,659,000 |
| 2003/04/07 | 255 | 258 | 248 | 248 | 195,000 |
| 2003/04/04 | 265 | 273 | 249 | 249 | 520,000 |
| 2003/04/03 | 247 | 264 | 239 | 261 | 882,000 |
| 2003/04/02 | 225 | 247 | 220 | 245 | 650,000 |
| 2003/04/01 | 218 | 230 | 215 | 224 | 168,000 |
| 2003/03/31 | 217 | 234 | 210 | 222 | 306,000 |
| 2003/03/28 | 226 | 232 | 210 | 216 | 398,000 |
| 2003/03/27 | 196 | 228 | 196 | 227 | 519,000 |
| 2003/03/26 | 177 | 198 | 177 | 198 | 123,000 |
| 2003/03/25 | 179 | 191 | 176 | 187 | 197,000 |
| 2003/03/24 | 171 | 175 | 171 | 175 | 26,000 |
| 2003/03/20 | 165 | 171 | 162 | 171 | 59,000 |
| 2003/03/19 | 165 | 165 | 161 | 162 | 12,000 |
| 2003/03/18 | 166 | 169 | 165 | 167 | 17,000 |
| 2003/03/17 | 170 | 170 | 165 | 165 | 21,000 |
| 2003/03/14 | 164 | 172 | 164 | 170 | 76,000 |
| 2003/03/13 | 172 | 172 | 169 | 169 | 15,000 |
| 2003/03/12 | 166 | 171 | 166 | 169 | 11,000 |
| 2003/03/11 | 166 | 168 | 165 | 166 | 36,000 |
| 2003/03/10 | 172 | 173 | 166 | 170 | 28,000 |
| 2003/03/07 | 177 | 177 | 173 | 173 | 24,000 |
| 2003/03/06 | 184 | 184 | 175 | 182 | 16,000 |
| 2003/03/05 | 180 | 185 | 180 | 184 | 14,000 |
| 2003/03/04 | 200 | 200 | 182 | 182 | 186,000 |
| 2003/03/03 | 174 | 196 | 174 | 195 | 216,000 |
| 2003/02/28 | 172 | 172 | 168 | 170 | 27,000 |
| 2003/02/27 | 177 | 177 | 172 | 172 | 17,000 |
| 2003/02/26 | 174 | 174 | 172 | 172 | 8,000 |
| 2003/02/25 | 180 | 180 | 173 | 174 | 32,000 |
| 2003/02/24 | 177 | 180 | 177 | 180 | 13,000 |
| 2003/02/21 | 182 | 182 | 176 | 177 | 9,000 |
| 2003/02/20 | 181 | 182 | 181 | 182 | 11,000 |
| 2003/02/19 | 184 | 184 | 181 | 181 | 8,000 |
| 2003/02/18 | 180 | 184 | 175 | 180 | 40,000 |
| 2003/02/17 | 175 | 182 | 175 | 182 | 39,000 |
| 2003/02/14 | 176 | 176 | 175 | 176 | 21,000 |
| 2003/02/13 | 177 | 177 | 175 | 175 | 11,000 |
| 2003/02/12 | 173 | 175 | 173 | 175 | 15,000 |
| 2003/02/10 | 173 | 173 | 171 | 171 | 4,000 |
| 2003/02/07 | 170 | 173 | 169 | 173 | 15,000 |
| 2003/02/06 | 168 | 170 | 168 | 169 | 10,000 |
| 2003/02/05 | 169 | 175 | 166 | 166 | 35,000 |
| 2003/02/04 | 166 | 170 | 166 | 169 | 25,000 |
| 2003/02/03 | 163 | 165 | 163 | 165 | 7,000 |
| 2003/01/31 | 168 | 168 | 162 | 162 | 9,000 |
| 2003/01/30 | 164 | 165 | 163 | 163 | 7,000 |
| 2003/01/29 | 171 | 171 | 167 | 167 | 25,000 |
| 2003/01/28 | 170 | 170 | 170 | 170 | 33,000 |
| 2003/01/27 | 172 | 172 | 170 | 170 | 5,000 |
| 2003/01/24 | 172 | 177 | 172 | 173 | 20,000 |
| 2003/01/23 | 169 | 177 | 169 | 177 | 12,000 |
| 2003/01/22 | 179 | 181 | 179 | 179 | 25,000 |
| 2003/01/21 | 170 | 179 | 169 | 179 | 37,000 |
| 2003/01/20 | 167 | 169 | 167 | 169 | 15,000 |
| 2003/01/17 | 166 | 169 | 166 | 167 | 6,000 |
| 2003/01/16 | 168 | 168 | 166 | 166 | 7,000 |
| 2003/01/15 | 166 | 169 | 166 | 168 | 12,000 |
| 2003/01/14 | 166 | 166 | 164 | 166 | 9,000 |
| 2003/01/10 | 161 | 162 | 161 | 162 | 15,000 |
| 2003/01/09 | 164 | 166 | 164 | 166 | 6,000 |
| 2003/01/08 | 170 | 170 | 164 | 164 | 6,000 |
| 2003/01/07 | 166 | 166 | 165 | 165 | 4,000 |
| 2003/01/06 | 164 | 165 | 164 | 165 | 4,000 |