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 |
---|---|---|---|---|---|
2004/12/30 | 210 | 211 | 204 | 205 | 549,000 |
2004/12/29 | 201 | 214 | 198 | 214 | 1,415,000 |
2004/12/28 | 202 | 203 | 197 | 197 | 190,000 |
2004/12/27 | 198 | 203 | 197 | 200 | 263,000 |
2004/12/24 | 196 | 203 | 192 | 196 | 648,000 |
2004/12/22 | 194 | 194 | 190 | 191 | 104,000 |
2004/12/21 | 195 | 197 | 191 | 192 | 159,000 |
2004/12/20 | 187 | 198 | 185 | 190 | 234,000 |
2004/12/17 | 185 | 189 | 185 | 187 | 94,000 |
2004/12/16 | 187 | 188 | 185 | 187 | 93,000 |
2004/12/15 | 191 | 191 | 186 | 186 | 83,000 |
2004/12/14 | 191 | 193 | 188 | 189 | 97,000 |
2004/12/13 | 190 | 193 | 186 | 193 | 119,000 |
2004/12/10 | 188 | 190 | 188 | 189 | 72,000 |
2004/12/09 | 191 | 191 | 188 | 188 | 67,000 |
2004/12/08 | 190 | 192 | 190 | 191 | 64,000 |
2004/12/07 | 200 | 200 | 194 | 194 | 173,000 |
2004/12/06 | 191 | 197 | 191 | 195 | 170,000 |
2004/12/03 | 191 | 191 | 189 | 190 | 74,000 |
2004/12/02 | 191 | 191 | 188 | 189 | 119,000 |
2004/12/01 | 190 | 190 | 188 | 189 | 97,000 |
2004/11/30 | 192 | 192 | 190 | 190 | 43,000 |
2004/11/29 | 192 | 193 | 191 | 192 | 84,000 |
2004/11/26 | 192 | 193 | 190 | 191 | 130,000 |
2004/11/25 | 196 | 196 | 189 | 190 | 469,000 |
2004/11/24 | 185 | 206 | 185 | 201 | 597,000 |
2004/11/22 | 190 | 190 | 184 | 184 | 88,000 |
2004/11/19 | 190 | 190 | 189 | 189 | 40,000 |
2004/11/18 | 190 | 191 | 188 | 188 | 150,000 |
2004/11/17 | 193 | 193 | 190 | 191 | 60,000 |
2004/11/16 | 193 | 193 | 191 | 192 | 99,000 |
2004/11/15 | 188 | 192 | 188 | 190 | 60,000 |
2004/11/12 | 189 | 191 | 186 | 188 | 158,000 |
2004/11/11 | 195 | 196 | 189 | 189 | 184,000 |
2004/11/10 | 195 | 195 | 193 | 195 | 69,000 |
2004/11/09 | 199 | 199 | 193 | 194 | 101,000 |
2004/11/08 | 199 | 199 | 193 | 195 | 158,000 |
2004/11/05 | 200 | 200 | 198 | 199 | 60,000 |
2004/11/04 | 198 | 201 | 198 | 201 | 65,000 |
2004/11/02 | 199 | 199 | 195 | 198 | 123,000 |
2004/11/01 | 198 | 199 | 195 | 197 | 57,000 |
2004/10/29 | 200 | 201 | 199 | 199 | 99,000 |
2004/10/28 | 204 | 205 | 199 | 200 | 150,000 |
2004/10/27 | 206 | 208 | 200 | 203 | 148,000 |
2004/10/26 | 198 | 213 | 198 | 202 | 451,000 |
2004/10/25 | 199 | 200 | 197 | 200 | 51,000 |
2004/10/22 | 200 | 203 | 199 | 201 | 94,000 |
2004/10/21 | 207 | 207 | 200 | 200 | 187,000 |
2004/10/20 | 203 | 209 | 202 | 205 | 149,000 |
2004/10/19 | 209 | 209 | 203 | 204 | 219,000 |
2004/10/18 | 209 | 210 | 205 | 207 | 81,000 |
2004/10/15 | 204 | 210 | 204 | 207 | 194,000 |
2004/10/14 | 215 | 215 | 209 | 209 | 172,000 |
2004/10/13 | 216 | 222 | 212 | 214 | 236,000 |
2004/10/12 | 218 | 222 | 213 | 214 | 233,000 |
2004/10/08 | 223 | 224 | 218 | 219 | 334,000 |
2004/10/07 | 226 | 236 | 223 | 225 | 1,447,000 |
2004/10/06 | 230 | 235 | 222 | 231 | 1,731,000 |
2004/10/05 | 212 | 220 | 208 | 211 | 359,000 |
2004/10/04 | 204 | 216 | 203 | 213 | 379,000 |
2004/10/01 | 199 | 204 | 197 | 203 | 80,000 |
2004/09/30 | 200 | 202 | 196 | 197 | 103,000 |
2004/09/29 | 206 | 206 | 200 | 200 | 87,000 |
2004/09/28 | 209 | 216 | 205 | 205 | 180,000 |
2004/09/27 | 230 | 235 | 200 | 205 | 1,022,000 |
2004/09/24 | 200 | 221 | 195 | 220 | 463,000 |
2004/09/22 | 197 | 201 | 193 | 201 | 54,000 |
2004/09/21 | 201 | 201 | 194 | 197 | 38,000 |
2004/09/17 | 203 | 203 | 200 | 203 | 28,000 |
2004/09/16 | 203 | 203 | 198 | 203 | 51,000 |
2004/09/15 | 203 | 205 | 203 | 204 | 53,000 |
2004/09/14 | 201 | 203 | 201 | 202 | 83,000 |
2004/09/13 | 198 | 203 | 198 | 203 | 64,000 |
2004/09/10 | 201 | 203 | 196 | 203 | 95,000 |
2004/09/09 | 204 | 204 | 201 | 202 | 26,000 |
2004/09/08 | 205 | 205 | 203 | 203 | 20,000 |
2004/09/07 | 204 | 206 | 201 | 203 | 53,000 |
2004/09/06 | 203 | 207 | 203 | 205 | 20,000 |
2004/09/03 | 209 | 209 | 200 | 206 | 89,000 |
2004/09/02 | 197 | 210 | 197 | 207 | 140,000 |
2004/09/01 | 193 | 196 | 192 | 194 | 14,000 |
2004/08/31 | 197 | 197 | 192 | 192 | 21,000 |
2004/08/30 | 196 | 196 | 194 | 195 | 13,000 |
2004/08/27 | 196 | 197 | 194 | 194 | 17,000 |
2004/08/26 | 196 | 197 | 195 | 195 | 13,000 |
2004/08/25 | 192 | 192 | 190 | 191 | 33,000 |
2004/08/24 | 194 | 194 | 194 | 194 | 9,000 |
2004/08/23 | 193 | 196 | 192 | 193 | 35,000 |
2004/08/20 | 194 | 196 | 194 | 196 | 4,000 |
2004/08/19 | 195 | 196 | 193 | 193 | 31,000 |
2004/08/18 | 193 | 193 | 190 | 193 | 16,000 |
2004/08/17 | 190 | 197 | 190 | 193 | 7,000 |
2004/08/16 | 194 | 196 | 193 | 195 | 27,000 |
2004/08/13 | 198 | 203 | 190 | 197 | 48,000 |
2004/08/12 | 198 | 200 | 191 | 199 | 55,000 |
2004/08/11 | 194 | 196 | 192 | 196 | 20,000 |
2004/08/10 | 190 | 190 | 187 | 190 | 26,000 |
2004/08/09 | 186 | 187 | 185 | 185 | 28,000 |
2004/08/06 | 186 | 188 | 186 | 188 | 12,000 |
2004/08/05 | 186 | 188 | 183 | 188 | 17,000 |
2004/08/04 | 189 | 190 | 182 | 186 | 97,000 |
2004/08/03 | 195 | 195 | 188 | 190 | 50,000 |
2004/08/02 | 195 | 197 | 192 | 195 | 45,000 |
2004/07/30 | 192 | 196 | 192 | 195 | 19,000 |
2004/07/29 | 193 | 195 | 191 | 195 | 24,000 |
2004/07/28 | 195 | 199 | 191 | 196 | 51,000 |
2004/07/27 | 204 | 204 | 193 | 193 | 110,000 |
2004/07/26 | 203 | 206 | 202 | 204 | 30,000 |
2004/07/23 | 207 | 207 | 203 | 204 | 43,000 |
2004/07/22 | 208 | 208 | 207 | 207 | 23,000 |
2004/07/21 | 206 | 208 | 206 | 208 | 22,000 |
2004/07/20 | 204 | 207 | 204 | 206 | 25,000 |
2004/07/16 | 205 | 209 | 205 | 206 | 83,000 |
2004/07/15 | 209 | 213 | 204 | 206 | 98,000 |
2004/07/14 | 210 | 219 | 210 | 214 | 277,000 |
2004/07/13 | 210 | 210 | 205 | 208 | 39,000 |
2004/07/12 | 208 | 212 | 205 | 205 | 77,000 |
2004/07/09 | 201 | 205 | 201 | 204 | 52,000 |
2004/07/08 | 205 | 207 | 202 | 203 | 80,000 |
2004/07/07 | 208 | 208 | 203 | 206 | 55,000 |
2004/07/06 | 214 | 217 | 210 | 210 | 133,000 |
2004/07/05 | 213 | 213 | 208 | 213 | 122,000 |
2004/07/02 | 209 | 211 | 207 | 208 | 125,000 |
2004/07/01 | 212 | 225 | 212 | 215 | 485,000 |
2004/06/30 | 203 | 207 | 202 | 207 | 86,000 |
2004/06/29 | 203 | 205 | 200 | 204 | 86,000 |
2004/06/28 | 206 | 206 | 202 | 205 | 50,000 |
2004/06/25 | 202 | 205 | 202 | 205 | 50,000 |
2004/06/24 | 205 | 205 | 202 | 203 | 52,000 |
2004/06/23 | 205 | 206 | 204 | 204 | 56,000 |
2004/06/22 | 207 | 207 | 205 | 205 | 35,000 |
2004/06/21 | 206 | 209 | 206 | 206 | 20,000 |
2004/06/18 | 208 | 209 | 205 | 206 | 45,000 |
2004/06/17 | 209 | 212 | 206 | 210 | 85,000 |
2004/06/16 | 212 | 213 | 206 | 209 | 152,000 |
2004/06/15 | 198 | 212 | 198 | 211 | 342,000 |
2004/06/14 | 198 | 199 | 197 | 198 | 53,000 |
2004/06/11 | 197 | 199 | 196 | 197 | 73,000 |
2004/06/10 | 199 | 199 | 197 | 199 | 19,000 |
2004/06/09 | 195 | 199 | 195 | 197 | 65,000 |
2004/06/08 | 194 | 194 | 192 | 193 | 27,000 |
2004/06/07 | 191 | 194 | 190 | 193 | 35,000 |
2004/06/04 | 190 | 191 | 190 | 191 | 17,000 |
2004/06/03 | 191 | 191 | 190 | 190 | 18,000 |
2004/06/02 | 192 | 195 | 191 | 192 | 25,000 |
2004/06/01 | 195 | 195 | 190 | 192 | 12,000 |
2004/05/31 | 196 | 196 | 193 | 194 | 24,000 |
2004/05/28 | 193 | 194 | 189 | 193 | 49,000 |
2004/05/27 | 195 | 195 | 192 | 192 | 43,000 |
2004/05/26 | 193 | 195 | 190 | 191 | 28,000 |
2004/05/25 | 197 | 197 | 189 | 193 | 15,000 |
2004/05/24 | 193 | 195 | 189 | 195 | 83,000 |
2004/05/21 | 190 | 195 | 190 | 194 | 22,000 |
2004/05/20 | 188 | 195 | 188 | 190 | 30,000 |
2004/05/19 | 186 | 195 | 185 | 188 | 73,000 |
2004/05/18 | 172 | 185 | 172 | 181 | 62,000 |
2004/05/17 | 185 | 185 | 165 | 171 | 140,000 |
2004/05/14 | 190 | 192 | 186 | 186 | 62,000 |
2004/05/13 | 194 | 197 | 191 | 191 | 130,000 |
2004/05/12 | 191 | 196 | 190 | 191 | 78,000 |
2004/05/11 | 189 | 191 | 182 | 190 | 87,000 |
2004/05/10 | 203 | 203 | 192 | 192 | 104,000 |
2004/05/07 | 205 | 205 | 204 | 204 | 50,000 |
2004/05/06 | 209 | 211 | 208 | 208 | 69,000 |
2004/04/30 | 208 | 214 | 207 | 213 | 92,000 |
2004/04/28 | 213 | 213 | 208 | 210 | 134,000 |
2004/04/27 | 211 | 212 | 206 | 210 | 112,000 |
2004/04/26 | 221 | 221 | 215 | 215 | 73,000 |
2004/04/23 | 221 | 222 | 219 | 222 | 45,000 |
2004/04/22 | 221 | 222 | 219 | 221 | 75,000 |
2004/04/21 | 222 | 222 | 218 | 220 | 134,000 |
2004/04/20 | 221 | 224 | 220 | 221 | 156,000 |
2004/04/19 | 239 | 239 | 220 | 226 | 354,000 |
2004/04/16 | 235 | 251 | 235 | 237 | 1,087,000 |
2004/04/15 | 215 | 229 | 215 | 228 | 644,000 |
2004/04/14 | 214 | 216 | 213 | 214 | 50,000 |
2004/04/13 | 213 | 215 | 212 | 215 | 73,000 |
2004/04/12 | 211 | 213 | 208 | 211 | 102,000 |
2004/04/09 | 215 | 215 | 211 | 211 | 135,000 |
2004/04/08 | 215 | 215 | 214 | 214 | 33,000 |
2004/04/07 | 216 | 216 | 213 | 214 | 62,000 |
2004/04/06 | 213 | 214 | 211 | 213 | 124,000 |
2004/04/05 | 216 | 217 | 211 | 213 | 85,000 |
2004/04/02 | 213 | 216 | 211 | 215 | 64,000 |
2004/04/01 | 216 | 216 | 210 | 213 | 80,000 |
2004/03/31 | 214 | 216 | 211 | 216 | 27,000 |
2004/03/30 | 220 | 220 | 208 | 210 | 152,000 |
2004/03/29 | 218 | 222 | 210 | 211 | 120,000 |
2004/03/26 | 220 | 221 | 217 | 220 | 97,000 |
2004/03/25 | 219 | 222 | 214 | 219 | 127,000 |
2004/03/24 | 213 | 220 | 211 | 216 | 176,000 |
2004/03/23 | 210 | 212 | 209 | 211 | 78,000 |
2004/03/22 | 211 | 212 | 210 | 210 | 62,000 |
2004/03/19 | 211 | 213 | 208 | 209 | 69,000 |
2004/03/18 | 217 | 217 | 211 | 212 | 67,000 |
2004/03/17 | 208 | 220 | 206 | 217 | 144,000 |
2004/03/16 | 208 | 210 | 205 | 209 | 70,000 |
2004/03/15 | 209 | 210 | 208 | 210 | 48,000 |
2004/03/12 | 204 | 209 | 204 | 207 | 69,000 |
2004/03/11 | 210 | 210 | 208 | 209 | 40,000 |
2004/03/10 | 213 | 214 | 211 | 212 | 46,000 |
2004/03/09 | 214 | 214 | 209 | 213 | 62,000 |
2004/03/08 | 211 | 212 | 209 | 209 | 52,000 |
2004/03/05 | 214 | 214 | 209 | 210 | 82,000 |
2004/03/04 | 205 | 214 | 204 | 211 | 140,000 |
2004/03/03 | 204 | 206 | 203 | 205 | 47,000 |
2004/03/02 | 205 | 205 | 203 | 205 | 43,000 |
2004/03/01 | 201 | 202 | 200 | 202 | 73,000 |
2004/02/27 | 195 | 200 | 194 | 200 | 22,000 |
2004/02/26 | 192 | 195 | 192 | 195 | 36,000 |
2004/02/25 | 198 | 198 | 195 | 195 | 35,000 |
2004/02/24 | 200 | 200 | 197 | 198 | 39,000 |
2004/02/23 | 200 | 201 | 198 | 200 | 58,000 |
2004/02/20 | 202 | 202 | 199 | 200 | 44,000 |
2004/02/19 | 205 | 205 | 202 | 202 | 35,000 |
2004/02/18 | 207 | 207 | 203 | 205 | 61,000 |
2004/02/17 | 199 | 202 | 199 | 202 | 50,000 |
2004/02/16 | 197 | 198 | 195 | 198 | 55,000 |
2004/02/13 | 195 | 197 | 194 | 195 | 55,000 |
2004/02/12 | 198 | 199 | 195 | 195 | 60,000 |
2004/02/10 | 196 | 198 | 194 | 198 | 42,000 |
2004/02/09 | 194 | 199 | 194 | 195 | 78,000 |
2004/02/06 | 201 | 201 | 193 | 193 | 160,000 |
2004/02/05 | 205 | 205 | 201 | 202 | 67,000 |
2004/02/04 | 211 | 212 | 205 | 205 | 42,000 |
2004/02/03 | 213 | 213 | 209 | 211 | 82,000 |
2004/02/02 | 213 | 214 | 212 | 212 | 114,000 |
2004/01/30 | 217 | 217 | 212 | 212 | 73,000 |
2004/01/29 | 215 | 216 | 212 | 212 | 98,000 |
2004/01/28 | 212 | 222 | 209 | 220 | 332,000 |
2004/01/27 | 216 | 216 | 212 | 212 | 113,000 |
2004/01/26 | 222 | 222 | 213 | 216 | 141,000 |
2004/01/23 | 220 | 226 | 219 | 221 | 309,000 |
2004/01/22 | 216 | 219 | 216 | 217 | 82,000 |
2004/01/21 | 215 | 220 | 214 | 219 | 145,000 |
2004/01/20 | 223 | 223 | 215 | 215 | 151,000 |
2004/01/19 | 217 | 221 | 217 | 221 | 128,000 |
2004/01/16 | 227 | 227 | 216 | 217 | 233,000 |
2004/01/15 | 226 | 235 | 220 | 222 | 770,000 |
2004/01/14 | 204 | 228 | 204 | 225 | 1,109,000 |
2004/01/13 | 202 | 207 | 201 | 202 | 174,000 |
2004/01/09 | 213 | 213 | 200 | 201 | 361,000 |
2004/01/08 | 198 | 215 | 196 | 211 | 378,000 |
2004/01/07 | 192 | 196 | 191 | 195 | 186,000 |
2004/01/06 | 183 | 190 | 181 | 190 | 94,000 |
2004/01/05 | 181 | 181 | 180 | 180 | 25,000 |