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 |
|---|---|---|---|---|---|
| 2006/12/29 | 339 | 344 | 339 | 342 | 330,000 |
| 2006/12/28 | 349 | 350 | 338 | 338 | 700,000 |
| 2006/12/27 | 355 | 356 | 348 | 349 | 1,068,000 |
| 2006/12/26 | 344 | 355 | 342 | 353 | 795,000 |
| 2006/12/25 | 360 | 361 | 346 | 348 | 784,000 |
| 2006/12/22 | 367 | 369 | 357 | 359 | 3,080,000 |
| 2006/12/21 | 352 | 376 | 351 | 372 | 5,749,000 |
| 2006/12/20 | 342 | 345 | 336 | 343 | 324,000 |
| 2006/12/19 | 340 | 351 | 337 | 337 | 882,000 |
| 2006/12/18 | 345 | 349 | 341 | 342 | 727,000 |
| 2006/12/15 | 360 | 363 | 351 | 352 | 666,000 |
| 2006/12/14 | 370 | 371 | 357 | 361 | 958,000 |
| 2006/12/13 | 359 | 366 | 357 | 365 | 1,325,000 |
| 2006/12/12 | 362 | 368 | 357 | 359 | 836,000 |
| 2006/12/11 | 370 | 372 | 356 | 362 | 1,835,000 |
| 2006/12/08 | 376 | 386 | 367 | 367 | 1,591,000 |
| 2006/12/07 | 395 | 397 | 371 | 378 | 4,365,000 |
| 2006/12/06 | 356 | 391 | 355 | 390 | 7,348,000 |
| 2006/12/05 | 344 | 358 | 342 | 351 | 1,818,000 |
| 2006/12/04 | 333 | 341 | 332 | 339 | 394,000 |
| 2006/12/01 | 331 | 342 | 331 | 335 | 582,000 |
| 2006/11/30 | 345 | 346 | 331 | 335 | 1,864,000 |
| 2006/11/29 | 353 | 357 | 336 | 343 | 1,679,000 |
| 2006/11/28 | 327 | 351 | 323 | 344 | 2,791,000 |
| 2006/11/27 | 317 | 329 | 317 | 323 | 828,000 |
| 2006/11/24 | 329 | 334 | 318 | 322 | 1,169,000 |
| 2006/11/22 | 315 | 332 | 311 | 332 | 1,515,000 |
| 2006/11/21 | 324 | 330 | 311 | 314 | 1,218,000 |
| 2006/11/20 | 352 | 353 | 325 | 329 | 2,141,000 |
| 2006/11/17 | 350 | 363 | 344 | 354 | 1,609,000 |
| 2006/11/16 | 367 | 372 | 351 | 353 | 2,933,000 |
| 2006/11/15 | 360 | 377 | 356 | 372 | 3,501,000 |
| 2006/11/14 | 360 | 369 | 351 | 355 | 1,872,000 |
| 2006/11/13 | 372 | 374 | 348 | 350 | 3,144,000 |
| 2006/11/10 | 384 | 396 | 382 | 387 | 4,888,000 |
| 2006/11/09 | 372 | 386 | 366 | 374 | 5,655,000 |
| 2006/11/08 | 431 | 433 | 375 | 377 | 9,350,000 |
| 2006/11/07 | 428 | 457 | 426 | 438 | 2,963,000 |
| 2006/11/06 | 475 | 476 | 434 | 438 | 4,163,000 |
| 2006/11/02 | 495 | 508 | 465 | 472 | 8,793,000 |
| 2006/11/01 | 464 | 487 | 461 | 484 | 9,609,000 |
| 2006/10/31 | 433 | 449 | 428 | 449 | 5,556,000 |
| 2006/10/30 | 414 | 448 | 412 | 425 | 7,256,000 |
| 2006/10/27 | 419 | 423 | 409 | 412 | 1,507,000 |
| 2006/10/26 | 433 | 439 | 409 | 412 | 3,034,000 |
| 2006/10/25 | 406 | 436 | 406 | 428 | 4,831,000 |
| 2006/10/24 | 430 | 440 | 406 | 411 | 3,417,000 |
| 2006/10/23 | 418 | 447 | 414 | 440 | 7,814,000 |
| 2006/10/20 | 470 | 475 | 423 | 428 | 7,976,000 |
| 2006/10/19 | 515 | 517 | 475 | 477 | 5,742,000 |
| 2006/10/18 | 463 | 508 | 462 | 507 | 6,189,000 |
| 2006/10/17 | 515 | 525 | 481 | 483 | 6,947,000 |
| 2006/10/16 | 523 | 533 | 515 | 519 | 7,675,000 |
| 2006/10/13 | 509 | 531 | 498 | 514 | 17,856,000 |
| 2006/10/12 | 508 | 520 | 486 | 495 | 7,142,000 |
| 2006/10/11 | 513 | 530 | 477 | 489 | 19,006,000 |
| 2006/10/10 | 458 | 506 | 455 | 503 | 18,439,000 |
| 2006/10/06 | 472 | 476 | 442 | 461 | 9,966,000 |
| 2006/10/05 | 454 | 482 | 447 | 475 | 22,127,000 |
| 2006/10/04 | 421 | 444 | 411 | 444 | 15,169,000 |
| 2006/10/03 | 400 | 417 | 397 | 406 | 5,684,000 |
| 2006/10/02 | 405 | 428 | 395 | 400 | 16,160,000 |
| 2006/09/29 | 366 | 390 | 364 | 390 | 15,336,000 |
| 2006/09/28 | 350 | 369 | 347 | 362 | 8,888,000 |
| 2006/09/27 | 363 | 385 | 341 | 345 | 19,206,000 |
| 2006/09/26 | 343 | 368 | 341 | 365 | 32,631,000 |
| 2006/09/25 | 340 | 346 | 335 | 338 | 10,114,000 |
| 2006/09/22 | 325 | 341 | 322 | 339 | 13,344,000 |
| 2006/09/21 | 334 | 336 | 324 | 327 | 7,418,000 |
| 2006/09/20 | 314 | 330 | 312 | 328 | 17,680,000 |
| 2006/09/19 | 303 | 320 | 298 | 318 | 4,177,000 |
| 2006/09/15 | 303 | 304 | 292 | 300 | 1,367,000 |
| 2006/09/14 | 314 | 320 | 302 | 306 | 8,599,000 |
| 2006/09/13 | 296 | 302 | 292 | 299 | 1,115,000 |
| 2006/09/12 | 296 | 304 | 288 | 295 | 3,829,000 |
| 2006/09/11 | 280 | 314 | 279 | 306 | 8,591,000 |
| 2006/09/08 | 272 | 283 | 272 | 276 | 285,000 |
| 2006/09/07 | 277 | 278 | 275 | 276 | 78,000 |
| 2006/09/06 | 280 | 282 | 278 | 279 | 81,000 |
| 2006/09/05 | 279 | 280 | 277 | 279 | 95,000 |
| 2006/09/04 | 283 | 286 | 279 | 280 | 195,000 |
| 2006/09/01 | 281 | 282 | 280 | 282 | 95,000 |
| 2006/08/31 | 280 | 283 | 280 | 282 | 138,000 |
| 2006/08/30 | 279 | 280 | 278 | 280 | 112,000 |
| 2006/08/29 | 284 | 284 | 276 | 280 | 286,000 |
| 2006/08/28 | 291 | 291 | 281 | 282 | 296,000 |
| 2006/08/25 | 285 | 295 | 283 | 289 | 599,000 |
| 2006/08/24 | 286 | 286 | 281 | 282 | 381,000 |
| 2006/08/23 | 282 | 282 | 279 | 281 | 222,000 |
| 2006/08/22 | 277 | 284 | 273 | 281 | 412,000 |
| 2006/08/21 | 274 | 283 | 273 | 276 | 420,000 |
| 2006/08/18 | 267 | 274 | 267 | 273 | 169,000 |
| 2006/08/17 | 274 | 275 | 269 | 269 | 232,000 |
| 2006/08/16 | 273 | 274 | 271 | 272 | 165,000 |
| 2006/08/15 | 272 | 275 | 270 | 270 | 262,000 |
| 2006/08/14 | 266 | 274 | 265 | 274 | 551,000 |
| 2006/08/11 | 266 | 271 | 262 | 266 | 263,000 |
| 2006/08/10 | 261 | 268 | 257 | 267 | 234,000 |
| 2006/08/09 | 264 | 264 | 256 | 262 | 284,000 |
| 2006/08/08 | 260 | 267 | 258 | 264 | 258,000 |
| 2006/08/07 | 275 | 276 | 262 | 265 | 948,000 |
| 2006/08/04 | 260 | 278 | 257 | 270 | 1,835,000 |
| 2006/08/03 | 261 | 262 | 256 | 260 | 282,000 |
| 2006/08/02 | 254 | 261 | 251 | 256 | 338,000 |
| 2006/08/01 | 255 | 264 | 251 | 255 | 740,000 |
| 2006/07/31 | 248 | 258 | 247 | 255 | 274,000 |
| 2006/07/28 | 245 | 247 | 242 | 246 | 112,000 |
| 2006/07/27 | 243 | 244 | 239 | 242 | 122,000 |
| 2006/07/26 | 245 | 253 | 240 | 243 | 331,000 |
| 2006/07/25 | 242 | 250 | 239 | 244 | 215,000 |
| 2006/07/24 | 241 | 245 | 234 | 237 | 277,000 |
| 2006/07/21 | 241 | 250 | 241 | 246 | 177,000 |
| 2006/07/20 | 244 | 249 | 239 | 246 | 378,000 |
| 2006/07/19 | 242 | 246 | 228 | 237 | 315,000 |
| 2006/07/18 | 256 | 257 | 237 | 239 | 745,000 |
| 2006/07/14 | 263 | 264 | 258 | 259 | 1,128,000 |
| 2006/07/13 | 250 | 269 | 249 | 265 | 2,658,000 |
| 2006/07/12 | 252 | 252 | 249 | 249 | 241,000 |
| 2006/07/11 | 262 | 262 | 250 | 251 | 348,000 |
| 2006/07/10 | 256 | 263 | 250 | 261 | 414,000 |
| 2006/07/07 | 262 | 265 | 256 | 256 | 454,000 |
| 2006/07/06 | 261 | 266 | 260 | 261 | 330,000 |
| 2006/07/05 | 264 | 267 | 261 | 264 | 444,000 |
| 2006/07/04 | 270 | 270 | 264 | 264 | 637,000 |
| 2006/07/03 | 265 | 271 | 264 | 267 | 594,000 |
| 2006/06/30 | 276 | 277 | 265 | 269 | 1,008,000 |
| 2006/06/29 | 268 | 287 | 264 | 269 | 4,022,000 |
| 2006/06/28 | 255 | 266 | 252 | 263 | 655,000 |
| 2006/06/27 | 257 | 260 | 256 | 259 | 323,000 |
| 2006/06/26 | 249 | 262 | 248 | 252 | 1,202,000 |
| 2006/06/23 | 246 | 248 | 244 | 248 | 415,000 |
| 2006/06/22 | 246 | 254 | 243 | 246 | 1,273,000 |
| 2006/06/21 | 238 | 244 | 237 | 241 | 659,000 |
| 2006/06/20 | 246 | 246 | 236 | 236 | 607,000 |
| 2006/06/19 | 242 | 251 | 240 | 246 | 1,082,000 |
| 2006/06/16 | 236 | 241 | 234 | 238 | 1,093,000 |
| 2006/06/15 | 238 | 238 | 229 | 231 | 787,000 |
| 2006/06/14 | 231 | 239 | 227 | 229 | 821,000 |
| 2006/06/13 | 245 | 248 | 234 | 236 | 422,000 |
| 2006/06/12 | 244 | 253 | 240 | 249 | 376,000 |
| 2006/06/09 | 241 | 250 | 229 | 242 | 737,000 |
| 2006/06/08 | 246 | 252 | 240 | 243 | 409,000 |
| 2006/06/07 | 261 | 269 | 253 | 254 | 427,000 |
| 2006/06/06 | 257 | 273 | 257 | 266 | 484,000 |
| 2006/06/05 | 269 | 274 | 263 | 271 | 289,000 |
| 2006/06/02 | 280 | 281 | 243 | 272 | 1,061,000 |
| 2006/06/01 | 297 | 297 | 284 | 285 | 308,000 |
| 2006/05/31 | 296 | 298 | 287 | 287 | 443,000 |
| 2006/05/30 | 301 | 305 | 298 | 305 | 296,000 |
| 2006/05/29 | 304 | 305 | 298 | 300 | 131,000 |
| 2006/05/26 | 302 | 304 | 297 | 302 | 185,000 |
| 2006/05/25 | 304 | 304 | 298 | 301 | 129,000 |
| 2006/05/24 | 308 | 308 | 293 | 299 | 308,000 |
| 2006/05/23 | 305 | 307 | 302 | 303 | 195,000 |
| 2006/05/22 | 310 | 313 | 306 | 306 | 243,000 |
| 2006/05/19 | 304 | 314 | 301 | 312 | 501,000 |
| 2006/05/18 | 305 | 309 | 291 | 300 | 978,000 |
| 2006/05/17 | 321 | 322 | 306 | 312 | 509,000 |
| 2006/05/16 | 325 | 328 | 320 | 321 | 971,000 |
| 2006/05/15 | 333 | 337 | 324 | 328 | 1,106,000 |
| 2006/05/12 | 327 | 338 | 324 | 337 | 1,480,000 |
| 2006/05/11 | 327 | 333 | 327 | 329 | 598,000 |
| 2006/05/10 | 333 | 335 | 327 | 328 | 851,000 |
| 2006/05/09 | 335 | 344 | 332 | 333 | 2,053,000 |
| 2006/05/08 | 332 | 339 | 330 | 336 | 3,391,000 |
| 2006/05/02 | 305 | 341 | 304 | 332 | 10,092,000 |
| 2006/05/01 | 303 | 306 | 303 | 306 | 66,000 |
| 2006/04/28 | 306 | 308 | 304 | 305 | 109,000 |
| 2006/04/27 | 308 | 309 | 306 | 307 | 78,000 |
| 2006/04/26 | 303 | 306 | 303 | 305 | 103,000 |
| 2006/04/25 | 307 | 307 | 302 | 306 | 245,000 |
| 2006/04/24 | 311 | 312 | 302 | 304 | 316,000 |
| 2006/04/21 | 310 | 317 | 309 | 312 | 348,000 |
| 2006/04/20 | 314 | 314 | 310 | 310 | 206,000 |
| 2006/04/19 | 318 | 321 | 314 | 316 | 134,000 |
| 2006/04/18 | 309 | 317 | 309 | 313 | 170,000 |
| 2006/04/17 | 322 | 323 | 310 | 312 | 232,000 |
| 2006/04/14 | 326 | 326 | 321 | 322 | 104,000 |
| 2006/04/13 | 330 | 330 | 323 | 326 | 284,000 |
| 2006/04/12 | 333 | 333 | 325 | 327 | 163,000 |
| 2006/04/11 | 335 | 339 | 331 | 333 | 629,000 |
| 2006/04/10 | 329 | 337 | 327 | 335 | 866,000 |
| 2006/04/07 | 325 | 326 | 324 | 325 | 94,000 |
| 2006/04/06 | 324 | 326 | 323 | 323 | 76,000 |
| 2006/04/05 | 328 | 333 | 323 | 324 | 256,000 |
| 2006/04/04 | 328 | 330 | 326 | 328 | 183,000 |
| 2006/04/03 | 327 | 334 | 326 | 331 | 214,000 |
| 2006/03/31 | 329 | 329 | 325 | 326 | 81,000 |
| 2006/03/30 | 329 | 330 | 327 | 327 | 171,000 |
| 2006/03/29 | 327 | 330 | 325 | 328 | 189,000 |
| 2006/03/28 | 323 | 329 | 320 | 327 | 289,000 |
| 2006/03/27 | 331 | 331 | 324 | 327 | 154,000 |
| 2006/03/24 | 335 | 336 | 328 | 330 | 214,000 |
| 2006/03/23 | 335 | 338 | 329 | 335 | 314,000 |
| 2006/03/22 | 329 | 337 | 328 | 334 | 295,000 |
| 2006/03/20 | 335 | 338 | 329 | 330 | 454,000 |
| 2006/03/17 | 329 | 344 | 325 | 332 | 1,991,000 |
| 2006/03/16 | 330 | 335 | 323 | 327 | 610,000 |
| 2006/03/15 | 336 | 339 | 325 | 334 | 1,886,000 |
| 2006/03/14 | 308 | 353 | 303 | 337 | 5,436,000 |
| 2006/03/13 | 310 | 310 | 305 | 305 | 165,000 |
| 2006/03/10 | 307 | 308 | 300 | 304 | 298,000 |
| 2006/03/09 | 302 | 305 | 300 | 303 | 113,000 |
| 2006/03/08 | 301 | 307 | 300 | 302 | 78,000 |
| 2006/03/07 | 306 | 306 | 299 | 301 | 75,000 |
| 2006/03/06 | 298 | 308 | 298 | 307 | 95,000 |
| 2006/03/03 | 300 | 306 | 292 | 303 | 202,000 |
| 2006/03/02 | 311 | 311 | 303 | 304 | 159,000 |
| 2006/03/01 | 310 | 311 | 306 | 310 | 141,000 |
| 2006/02/28 | 318 | 319 | 311 | 312 | 136,000 |
| 2006/02/27 | 320 | 320 | 315 | 318 | 120,000 |
| 2006/02/24 | 319 | 320 | 308 | 318 | 181,000 |
| 2006/02/23 | 307 | 318 | 306 | 314 | 198,000 |
| 2006/02/22 | 296 | 305 | 296 | 301 | 255,000 |
| 2006/02/21 | 286 | 305 | 286 | 301 | 310,000 |
| 2006/02/20 | 307 | 307 | 291 | 291 | 496,000 |
| 2006/02/17 | 317 | 325 | 310 | 312 | 229,000 |
| 2006/02/16 | 324 | 330 | 318 | 322 | 281,000 |
| 2006/02/15 | 343 | 343 | 320 | 324 | 492,000 |
| 2006/02/14 | 311 | 340 | 295 | 334 | 697,000 |
| 2006/02/13 | 326 | 329 | 312 | 313 | 411,000 |
| 2006/02/10 | 341 | 342 | 331 | 336 | 197,000 |
| 2006/02/09 | 338 | 344 | 335 | 339 | 131,000 |
| 2006/02/08 | 347 | 349 | 336 | 336 | 213,000 |
| 2006/02/07 | 350 | 352 | 345 | 352 | 149,000 |
| 2006/02/06 | 351 | 355 | 346 | 350 | 269,000 |
| 2006/02/03 | 342 | 352 | 342 | 352 | 222,000 |
| 2006/02/02 | 343 | 347 | 342 | 344 | 213,000 |
| 2006/02/01 | 339 | 346 | 338 | 340 | 217,000 |
| 2006/01/31 | 337 | 343 | 337 | 341 | 177,000 |
| 2006/01/30 | 338 | 343 | 336 | 341 | 234,000 |
| 2006/01/27 | 334 | 334 | 328 | 332 | 293,000 |
| 2006/01/26 | 335 | 335 | 329 | 331 | 231,000 |
| 2006/01/25 | 320 | 334 | 320 | 331 | 303,000 |
| 2006/01/24 | 314 | 322 | 312 | 321 | 220,000 |
| 2006/01/23 | 307 | 322 | 307 | 309 | 334,000 |
| 2006/01/20 | 338 | 340 | 322 | 327 | 343,000 |
| 2006/01/19 | 311 | 339 | 311 | 336 | 492,000 |
| 2006/01/18 | 339 | 343 | 301 | 321 | 1,102,000 |
| 2006/01/17 | 365 | 365 | 335 | 336 | 887,000 |
| 2006/01/16 | 370 | 374 | 365 | 367 | 498,000 |
| 2006/01/13 | 365 | 374 | 364 | 369 | 676,000 |
| 2006/01/12 | 372 | 372 | 361 | 364 | 729,000 |
| 2006/01/11 | 372 | 374 | 358 | 371 | 1,675,000 |
| 2006/01/10 | 356 | 377 | 354 | 377 | 3,457,000 |
| 2006/01/06 | 354 | 356 | 350 | 352 | 595,000 |
| 2006/01/05 | 344 | 356 | 343 | 351 | 864,000 |
| 2006/01/04 | 346 | 346 | 340 | 341 | 182,000 |