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 |
|---|---|---|---|---|---|
| 2005/12/30 | 345 | 345 | 338 | 341 | 200,000 |
| 2005/12/29 | 342 | 349 | 338 | 342 | 696,000 |
| 2005/12/28 | 342 | 344 | 337 | 340 | 363,000 |
| 2005/12/27 | 344 | 344 | 341 | 344 | 588,000 |
| 2005/12/26 | 344 | 346 | 341 | 344 | 335,000 |
| 2005/12/22 | 342 | 348 | 341 | 344 | 610,000 |
| 2005/12/21 | 348 | 348 | 341 | 345 | 745,000 |
| 2005/12/20 | 346 | 352 | 342 | 345 | 760,000 |
| 2005/12/19 | 352 | 354 | 342 | 348 | 2,089,000 |
| 2005/12/16 | 349 | 362 | 347 | 354 | 6,969,000 |
| 2005/12/15 | 327 | 341 | 327 | 340 | 1,169,000 |
| 2005/12/14 | 335 | 335 | 327 | 329 | 596,000 |
| 2005/12/13 | 333 | 338 | 330 | 334 | 1,065,000 |
| 2005/12/12 | 329 | 334 | 326 | 332 | 1,138,000 |
| 2005/12/09 | 322 | 329 | 321 | 327 | 503,000 |
| 2005/12/08 | 328 | 329 | 318 | 320 | 688,000 |
| 2005/12/07 | 319 | 336 | 319 | 332 | 1,934,000 |
| 2005/12/06 | 321 | 321 | 317 | 318 | 384,000 |
| 2005/12/05 | 318 | 322 | 315 | 321 | 613,000 |
| 2005/12/02 | 312 | 315 | 310 | 313 | 605,000 |
| 2005/12/01 | 310 | 315 | 310 | 314 | 352,000 |
| 2005/11/30 | 316 | 317 | 311 | 313 | 291,000 |
| 2005/11/29 | 316 | 320 | 315 | 318 | 286,000 |
| 2005/11/28 | 320 | 321 | 316 | 318 | 200,000 |
| 2005/11/25 | 314 | 318 | 312 | 316 | 273,000 |
| 2005/11/24 | 322 | 326 | 316 | 316 | 340,000 |
| 2005/11/22 | 325 | 326 | 320 | 324 | 288,000 |
| 2005/11/21 | 326 | 330 | 324 | 324 | 304,000 |
| 2005/11/18 | 328 | 331 | 324 | 324 | 481,000 |
| 2005/11/17 | 325 | 328 | 323 | 327 | 266,000 |
| 2005/11/16 | 328 | 329 | 322 | 323 | 223,000 |
| 2005/11/15 | 330 | 330 | 327 | 328 | 184,000 |
| 2005/11/14 | 331 | 334 | 329 | 329 | 274,000 |
| 2005/11/11 | 327 | 331 | 325 | 329 | 342,000 |
| 2005/11/10 | 336 | 338 | 326 | 327 | 440,000 |
| 2005/11/09 | 339 | 342 | 333 | 334 | 900,000 |
| 2005/11/08 | 338 | 345 | 328 | 334 | 1,146,000 |
| 2005/11/07 | 335 | 339 | 331 | 337 | 682,000 |
| 2005/11/04 | 337 | 338 | 329 | 333 | 824,000 |
| 2005/11/02 | 324 | 335 | 321 | 335 | 819,000 |
| 2005/11/01 | 320 | 326 | 320 | 322 | 243,000 |
| 2005/10/31 | 324 | 324 | 320 | 321 | 350,000 |
| 2005/10/28 | 320 | 326 | 315 | 321 | 507,000 |
| 2005/10/27 | 319 | 324 | 318 | 322 | 622,000 |
| 2005/10/26 | 324 | 325 | 315 | 316 | 1,115,000 |
| 2005/10/25 | 331 | 338 | 323 | 326 | 1,598,000 |
| 2005/10/24 | 343 | 348 | 330 | 330 | 6,384,000 |
| 2005/10/21 | 310 | 340 | 308 | 334 | 12,019,000 |
| 2005/10/20 | 310 | 310 | 307 | 310 | 419,000 |
| 2005/10/19 | 306 | 314 | 306 | 313 | 502,000 |
| 2005/10/18 | 312 | 312 | 306 | 306 | 256,000 |
| 2005/10/17 | 308 | 311 | 308 | 310 | 220,000 |
| 2005/10/14 | 312 | 315 | 309 | 309 | 367,000 |
| 2005/10/13 | 307 | 313 | 306 | 311 | 261,000 |
| 2005/10/12 | 309 | 309 | 305 | 307 | 323,000 |
| 2005/10/11 | 310 | 310 | 307 | 309 | 191,000 |
| 2005/10/07 | 312 | 314 | 308 | 310 | 261,000 |
| 2005/10/06 | 317 | 317 | 313 | 313 | 365,000 |
| 2005/10/05 | 312 | 319 | 309 | 319 | 306,000 |
| 2005/10/04 | 308 | 312 | 308 | 312 | 230,000 |
| 2005/10/03 | 313 | 313 | 309 | 309 | 270,000 |
| 2005/09/30 | 317 | 319 | 313 | 313 | 281,000 |
| 2005/09/29 | 318 | 319 | 316 | 317 | 328,000 |
| 2005/09/28 | 317 | 323 | 317 | 320 | 366,000 |
| 2005/09/27 | 322 | 322 | 315 | 317 | 398,000 |
| 2005/09/26 | 322 | 324 | 320 | 321 | 270,000 |
| 2005/09/22 | 320 | 326 | 320 | 322 | 244,000 |
| 2005/09/21 | 327 | 329 | 321 | 321 | 805,000 |
| 2005/09/20 | 328 | 329 | 326 | 327 | 440,000 |
| 2005/09/16 | 329 | 329 | 327 | 328 | 306,000 |
| 2005/09/15 | 332 | 335 | 329 | 330 | 481,000 |
| 2005/09/14 | 327 | 333 | 325 | 332 | 719,000 |
| 2005/09/13 | 327 | 327 | 323 | 325 | 303,000 |
| 2005/09/12 | 323 | 332 | 323 | 326 | 603,000 |
| 2005/09/09 | 325 | 327 | 323 | 323 | 552,000 |
| 2005/09/08 | 330 | 332 | 326 | 326 | 362,000 |
| 2005/09/07 | 334 | 335 | 330 | 331 | 483,000 |
| 2005/09/06 | 336 | 339 | 333 | 334 | 704,000 |
| 2005/09/05 | 344 | 344 | 335 | 336 | 1,720,000 |
| 2005/09/02 | 350 | 361 | 341 | 344 | 11,202,000 |
| 2005/09/01 | 324 | 325 | 320 | 320 | 487,000 |
| 2005/08/31 | 328 | 328 | 325 | 325 | 205,000 |
| 2005/08/30 | 327 | 328 | 326 | 326 | 222,000 |
| 2005/08/29 | 330 | 330 | 324 | 325 | 235,000 |
| 2005/08/26 | 334 | 334 | 326 | 326 | 497,000 |
| 2005/08/25 | 341 | 344 | 332 | 335 | 1,095,000 |
| 2005/08/24 | 335 | 345 | 331 | 338 | 1,838,000 |
| 2005/08/23 | 338 | 338 | 330 | 334 | 442,000 |
| 2005/08/22 | 329 | 337 | 328 | 335 | 452,000 |
| 2005/08/19 | 332 | 333 | 328 | 329 | 319,000 |
| 2005/08/18 | 340 | 340 | 333 | 334 | 392,000 |
| 2005/08/17 | 334 | 346 | 332 | 340 | 1,694,000 |
| 2005/08/16 | 328 | 333 | 326 | 331 | 393,000 |
| 2005/08/15 | 327 | 330 | 324 | 328 | 400,000 |
| 2005/08/12 | 338 | 344 | 328 | 328 | 1,383,000 |
| 2005/08/11 | 320 | 339 | 316 | 334 | 2,205,000 |
| 2005/08/10 | 323 | 324 | 317 | 319 | 276,000 |
| 2005/08/09 | 314 | 321 | 313 | 319 | 263,000 |
| 2005/08/08 | 316 | 316 | 305 | 314 | 842,000 |
| 2005/08/05 | 324 | 327 | 318 | 320 | 506,000 |
| 2005/08/04 | 328 | 332 | 318 | 327 | 691,000 |
| 2005/08/03 | 330 | 331 | 328 | 330 | 407,000 |
| 2005/08/02 | 338 | 339 | 331 | 332 | 597,000 |
| 2005/08/01 | 337 | 341 | 333 | 340 | 566,000 |
| 2005/07/29 | 335 | 336 | 332 | 334 | 323,000 |
| 2005/07/28 | 334 | 343 | 333 | 333 | 1,076,000 |
| 2005/07/27 | 329 | 332 | 327 | 329 | 370,000 |
| 2005/07/26 | 330 | 332 | 327 | 329 | 599,000 |
| 2005/07/25 | 337 | 337 | 327 | 332 | 619,000 |
| 2005/07/22 | 340 | 342 | 334 | 337 | 616,000 |
| 2005/07/21 | 348 | 349 | 342 | 344 | 980,000 |
| 2005/07/20 | 340 | 343 | 338 | 341 | 398,000 |
| 2005/07/19 | 339 | 342 | 336 | 337 | 307,000 |
| 2005/07/15 | 348 | 356 | 336 | 337 | 3,519,000 |
| 2005/07/14 | 328 | 343 | 326 | 338 | 1,403,000 |
| 2005/07/13 | 326 | 332 | 325 | 327 | 520,000 |
| 2005/07/12 | 322 | 329 | 322 | 329 | 626,000 |
| 2005/07/11 | 326 | 327 | 322 | 323 | 496,000 |
| 2005/07/08 | 329 | 329 | 326 | 326 | 415,000 |
| 2005/07/07 | 325 | 332 | 322 | 330 | 1,039,000 |
| 2005/07/06 | 336 | 343 | 328 | 329 | 1,404,000 |
| 2005/07/05 | 351 | 354 | 335 | 339 | 1,721,000 |
| 2005/07/04 | 344 | 356 | 336 | 351 | 4,527,000 |
| 2005/07/01 | 328 | 333 | 322 | 329 | 2,014,000 |
| 2005/06/30 | 353 | 356 | 336 | 338 | 1,682,000 |
| 2005/06/29 | 359 | 360 | 352 | 353 | 364,000 |
| 2005/06/28 | 356 | 361 | 354 | 357 | 447,000 |
| 2005/06/27 | 364 | 366 | 352 | 353 | 1,017,000 |
| 2005/06/24 | 365 | 366 | 356 | 360 | 1,048,000 |
| 2005/06/23 | 370 | 371 | 365 | 367 | 645,000 |
| 2005/06/22 | 370 | 375 | 365 | 369 | 1,434,000 |
| 2005/06/21 | 375 | 378 | 367 | 368 | 1,248,000 |
| 2005/06/20 | 368 | 394 | 368 | 375 | 1,474,000 |
| 2005/06/17 | 375 | 378 | 370 | 372 | 698,000 |
| 2005/06/16 | 380 | 380 | 374 | 376 | 616,000 |
| 2005/06/15 | 378 | 380 | 377 | 378 | 492,000 |
| 2005/06/14 | 380 | 387 | 378 | 380 | 525,000 |
| 2005/06/13 | 384 | 385 | 378 | 381 | 480,000 |
| 2005/06/10 | 390 | 391 | 383 | 386 | 412,000 |
| 2005/06/09 | 385 | 389 | 381 | 387 | 482,000 |
| 2005/06/08 | 380 | 399 | 380 | 385 | 716,000 |
| 2005/06/07 | 382 | 384 | 378 | 384 | 598,000 |
| 2005/06/06 | 385 | 388 | 380 | 384 | 825,000 |
| 2005/06/03 | 380 | 411 | 379 | 388 | 4,884,000 |
| 2005/06/02 | 378 | 381 | 373 | 377 | 1,077,000 |
| 2005/06/01 | 381 | 384 | 372 | 377 | 954,000 |
| 2005/05/31 | 378 | 387 | 374 | 380 | 1,589,000 |
| 2005/05/30 | 393 | 395 | 381 | 383 | 1,065,000 |
| 2005/05/27 | 396 | 400 | 385 | 393 | 608,000 |
| 2005/05/26 | 381 | 425 | 380 | 392 | 2,195,000 |
| 2005/05/25 | 395 | 400 | 381 | 386 | 866,000 |
| 2005/05/24 | 411 | 412 | 395 | 400 | 625,000 |
| 2005/05/23 | 415 | 416 | 402 | 406 | 927,000 |
| 2005/05/20 | 436 | 444 | 409 | 410 | 2,590,000 |
| 2005/05/19 | 454 | 496 | 425 | 430 | 11,623,000 |
| 2005/05/18 | 374 | 450 | 365 | 450 | 9,069,000 |
| 2005/05/17 | 387 | 394 | 368 | 370 | 2,081,000 |
| 2005/05/16 | 411 | 418 | 388 | 389 | 1,931,000 |
| 2005/05/13 | 410 | 418 | 408 | 411 | 782,000 |
| 2005/05/12 | 418 | 432 | 413 | 420 | 1,859,000 |
| 2005/05/11 | 409 | 420 | 403 | 410 | 2,216,000 |
| 2005/05/10 | 435 | 435 | 415 | 420 | 2,146,000 |
| 2005/05/09 | 445 | 445 | 431 | 435 | 1,421,000 |
| 2005/05/06 | 458 | 458 | 428 | 442 | 2,639,000 |
| 2005/05/02 | 449 | 459 | 446 | 450 | 2,616,000 |
| 2005/04/28 | 462 | 465 | 444 | 446 | 4,225,000 |
| 2005/04/27 | 460 | 463 | 438 | 449 | 8,579,000 |
| 2005/04/26 | 522 | 529 | 451 | 455 | 17,049,000 |
| 2005/04/25 | 533 | 571 | 510 | 512 | 32,954,000 |
| 2005/04/22 | 482 | 537 | 475 | 530 | 80,929,000 |
| 2005/04/21 | 462 | 498 | 443 | 463 | 89,022,000 |
| 2005/04/20 | 409 | 479 | 406 | 460 | 56,742,000 |
| 2005/04/19 | 394 | 404 | 381 | 399 | 12,402,000 |
| 2005/04/18 | 395 | 415 | 377 | 381 | 15,493,000 |
| 2005/04/15 | 392 | 420 | 391 | 403 | 31,354,000 |
| 2005/04/14 | 371 | 397 | 368 | 392 | 14,028,000 |
| 2005/04/13 | 374 | 376 | 367 | 372 | 820,000 |
| 2005/04/12 | 376 | 385 | 367 | 371 | 1,469,000 |
| 2005/04/11 | 382 | 387 | 372 | 378 | 1,545,000 |
| 2005/04/08 | 391 | 392 | 383 | 385 | 1,479,000 |
| 2005/04/07 | 380 | 396 | 375 | 390 | 2,270,000 |
| 2005/04/06 | 380 | 381 | 377 | 381 | 823,000 |
| 2005/04/05 | 378 | 389 | 374 | 382 | 1,863,000 |
| 2005/04/04 | 389 | 393 | 366 | 378 | 2,949,000 |
| 2005/04/01 | 382 | 393 | 372 | 387 | 3,277,000 |
| 2005/03/31 | 380 | 389 | 363 | 383 | 12,008,000 |
| 2005/03/30 | 421 | 436 | 360 | 365 | 10,909,000 |
| 2005/03/29 | 408 | 467 | 398 | 436 | 12,063,000 |
| 2005/03/28 | 402 | 407 | 385 | 403 | 1,407,000 |
| 2005/03/25 | 424 | 424 | 379 | 402 | 3,016,000 |
| 2005/03/24 | 442 | 448 | 416 | 419 | 2,135,000 |
| 2005/03/23 | 454 | 460 | 424 | 437 | 1,947,000 |
| 2005/03/22 | 475 | 479 | 463 | 464 | 1,620,000 |
| 2005/03/18 | 473 | 494 | 473 | 484 | 2,910,000 |
| 2005/03/17 | 472 | 480 | 466 | 472 | 829,000 |
| 2005/03/16 | 476 | 490 | 473 | 482 | 2,292,000 |
| 2005/03/15 | 494 | 494 | 461 | 466 | 2,846,000 |
| 2005/03/14 | 501 | 510 | 475 | 489 | 4,739,000 |
| 2005/03/11 | 525 | 539 | 489 | 496 | 11,384,000 |
| 2005/03/10 | 466 | 521 | 464 | 515 | 18,248,000 |
| 2005/03/09 | 477 | 478 | 461 | 464 | 2,877,000 |
| 2005/03/08 | 485 | 488 | 462 | 462 | 4,351,000 |
| 2005/03/07 | 490 | 506 | 474 | 484 | 20,067,000 |
| 2005/03/04 | 435 | 500 | 432 | 470 | 36,350,000 |
| 2005/03/03 | 379 | 464 | 379 | 430 | 32,539,000 |
| 2005/03/02 | 406 | 406 | 377 | 384 | 7,119,000 |
| 2005/03/01 | 390 | 420 | 377 | 397 | 15,312,000 |
| 2005/02/28 | 377 | 429 | 368 | 370 | 44,745,000 |
| 2005/02/25 | 270 | 353 | 267 | 353 | 127,190,000 |
| 2005/02/24 | 235 | 273 | 233 | 273 | 22,725,000 |
| 2005/02/23 | 219 | 242 | 218 | 239 | 6,744,000 |
| 2005/02/22 | 221 | 225 | 220 | 221 | 284,000 |
| 2005/02/21 | 221 | 224 | 218 | 220 | 270,000 |
| 2005/02/18 | 217 | 218 | 214 | 216 | 252,000 |
| 2005/02/17 | 219 | 233 | 215 | 217 | 3,439,000 |
| 2005/02/16 | 214 | 215 | 213 | 214 | 222,000 |
| 2005/02/15 | 217 | 217 | 211 | 212 | 183,000 |
| 2005/02/14 | 216 | 220 | 213 | 215 | 621,000 |
| 2005/02/10 | 212 | 212 | 208 | 212 | 191,000 |
| 2005/02/09 | 214 | 214 | 211 | 211 | 194,000 |
| 2005/02/08 | 209 | 215 | 207 | 214 | 536,000 |
| 2005/02/07 | 208 | 209 | 207 | 207 | 151,000 |
| 2005/02/04 | 209 | 209 | 206 | 206 | 113,000 |
| 2005/02/03 | 208 | 210 | 206 | 207 | 165,000 |
| 2005/02/02 | 210 | 210 | 204 | 207 | 187,000 |
| 2005/02/01 | 207 | 208 | 205 | 205 | 136,000 |
| 2005/01/31 | 205 | 207 | 203 | 206 | 140,000 |
| 2005/01/28 | 205 | 205 | 203 | 203 | 134,000 |
| 2005/01/27 | 208 | 208 | 205 | 206 | 139,000 |
| 2005/01/26 | 206 | 209 | 205 | 207 | 178,000 |
| 2005/01/25 | 207 | 207 | 204 | 204 | 114,000 |
| 2005/01/24 | 204 | 206 | 203 | 206 | 126,000 |
| 2005/01/21 | 200 | 205 | 200 | 204 | 242,000 |
| 2005/01/20 | 208 | 208 | 204 | 204 | 271,000 |
| 2005/01/19 | 211 | 212 | 208 | 209 | 196,000 |
| 2005/01/18 | 214 | 215 | 210 | 210 | 294,000 |
| 2005/01/17 | 212 | 213 | 209 | 210 | 186,000 |
| 2005/01/14 | 210 | 214 | 209 | 211 | 311,000 |
| 2005/01/13 | 209 | 213 | 208 | 210 | 725,000 |
| 2005/01/12 | 210 | 240 | 210 | 217 | 6,503,000 |
| 2005/01/11 | 207 | 208 | 204 | 206 | 156,000 |
| 2005/01/07 | 206 | 209 | 204 | 205 | 149,000 |
| 2005/01/06 | 205 | 207 | 204 | 205 | 192,000 |
| 2005/01/05 | 208 | 208 | 202 | 206 | 126,000 |
| 2005/01/04 | 207 | 207 | 201 | 205 | 159,000 |