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 |
---|---|---|---|---|---|
2007/12/28 | 205 | 205 | 200 | 200 | 102,000 |
2007/12/27 | 207 | 207 | 203 | 206 | 77,000 |
2007/12/26 | 202 | 207 | 201 | 207 | 187,000 |
2007/12/25 | 202 | 205 | 200 | 202 | 130,000 |
2007/12/21 | 203 | 204 | 200 | 202 | 197,000 |
2007/12/20 | 212 | 212 | 202 | 203 | 330,000 |
2007/12/19 | 203 | 209 | 203 | 204 | 167,000 |
2007/12/18 | 200 | 205 | 200 | 201 | 300,000 |
2007/12/17 | 204 | 209 | 200 | 200 | 993,000 |
2007/12/14 | 220 | 227 | 219 | 219 | 487,000 |
2007/12/13 | 229 | 229 | 221 | 225 | 549,000 |
2007/12/12 | 219 | 234 | 217 | 232 | 1,963,000 |
2007/12/11 | 220 | 239 | 215 | 222 | 10,222,000 |
2007/12/10 | 206 | 223 | 205 | 215 | 1,094,000 |
2007/12/07 | 206 | 208 | 204 | 206 | 269,000 |
2007/12/06 | 205 | 206 | 201 | 202 | 265,000 |
2007/12/05 | 199 | 199 | 197 | 199 | 94,000 |
2007/12/04 | 204 | 207 | 199 | 200 | 432,000 |
2007/12/03 | 210 | 211 | 204 | 206 | 223,000 |
2007/11/30 | 198 | 209 | 198 | 205 | 460,000 |
2007/11/29 | 199 | 199 | 196 | 199 | 311,000 |
2007/11/28 | 201 | 202 | 190 | 195 | 354,000 |
2007/11/27 | 204 | 204 | 196 | 200 | 270,000 |
2007/11/26 | 204 | 205 | 202 | 203 | 78,000 |
2007/11/22 | 199 | 203 | 197 | 199 | 115,000 |
2007/11/21 | 207 | 208 | 199 | 199 | 256,000 |
2007/11/20 | 199 | 201 | 184 | 199 | 388,000 |
2007/11/19 | 216 | 216 | 208 | 209 | 233,000 |
2007/11/16 | 218 | 220 | 215 | 218 | 179,000 |
2007/11/15 | 220 | 225 | 218 | 223 | 204,000 |
2007/11/14 | 220 | 224 | 216 | 223 | 338,000 |
2007/11/13 | 217 | 220 | 213 | 215 | 291,000 |
2007/11/12 | 214 | 223 | 213 | 223 | 337,000 |
2007/11/09 | 230 | 235 | 226 | 229 | 265,000 |
2007/11/08 | 245 | 246 | 230 | 234 | 305,000 |
2007/11/07 | 246 | 252 | 245 | 249 | 405,000 |
2007/11/06 | 265 | 266 | 242 | 250 | 883,000 |
2007/11/05 | 277 | 284 | 275 | 280 | 234,000 |
2007/11/02 | 264 | 278 | 264 | 277 | 191,000 |
2007/11/01 | 269 | 272 | 268 | 272 | 102,000 |
2007/10/31 | 266 | 268 | 265 | 267 | 169,000 |
2007/10/30 | 274 | 275 | 267 | 270 | 127,000 |
2007/10/29 | 268 | 275 | 268 | 275 | 87,000 |
2007/10/26 | 270 | 270 | 263 | 267 | 83,000 |
2007/10/25 | 266 | 268 | 265 | 265 | 81,000 |
2007/10/24 | 274 | 275 | 268 | 270 | 64,000 |
2007/10/23 | 269 | 276 | 269 | 270 | 60,000 |
2007/10/22 | 263 | 269 | 263 | 269 | 94,000 |
2007/10/19 | 274 | 274 | 270 | 272 | 61,000 |
2007/10/18 | 268 | 277 | 268 | 277 | 108,000 |
2007/10/17 | 278 | 281 | 271 | 273 | 173,000 |
2007/10/16 | 287 | 287 | 282 | 282 | 107,000 |
2007/10/15 | 285 | 288 | 283 | 287 | 83,000 |
2007/10/12 | 288 | 288 | 283 | 283 | 66,000 |
2007/10/11 | 289 | 291 | 282 | 288 | 177,000 |
2007/10/10 | 284 | 301 | 284 | 291 | 595,000 |
2007/10/09 | 278 | 283 | 277 | 282 | 123,000 |
2007/10/05 | 278 | 279 | 274 | 275 | 92,000 |
2007/10/04 | 278 | 289 | 273 | 278 | 379,000 |
2007/10/03 | 278 | 281 | 275 | 280 | 120,000 |
2007/10/02 | 276 | 280 | 274 | 278 | 169,000 |
2007/10/01 | 270 | 273 | 267 | 272 | 133,000 |
2007/09/28 | 269 | 269 | 266 | 266 | 98,000 |
2007/09/27 | 270 | 273 | 265 | 270 | 250,000 |
2007/09/26 | 270 | 270 | 263 | 267 | 130,000 |
2007/09/25 | 259 | 267 | 256 | 266 | 223,000 |
2007/09/21 | 252 | 254 | 252 | 254 | 102,000 |
2007/09/20 | 258 | 258 | 253 | 254 | 108,000 |
2007/09/19 | 256 | 257 | 252 | 257 | 187,000 |
2007/09/18 | 255 | 258 | 252 | 252 | 88,000 |
2007/09/14 | 255 | 257 | 254 | 256 | 164,000 |
2007/09/13 | 256 | 258 | 255 | 256 | 88,000 |
2007/09/12 | 263 | 264 | 255 | 256 | 138,000 |
2007/09/11 | 257 | 260 | 256 | 260 | 129,000 |
2007/09/10 | 254 | 261 | 253 | 257 | 341,000 |
2007/09/07 | 270 | 274 | 264 | 265 | 283,000 |
2007/09/06 | 267 | 271 | 263 | 270 | 371,000 |
2007/09/05 | 279 | 285 | 271 | 273 | 364,000 |
2007/09/04 | 276 | 278 | 274 | 277 | 112,000 |
2007/09/03 | 279 | 281 | 274 | 276 | 134,000 |
2007/08/31 | 273 | 277 | 271 | 277 | 206,000 |
2007/08/30 | 284 | 284 | 274 | 275 | 197,000 |
2007/08/29 | 272 | 280 | 272 | 279 | 277,000 |
2007/08/28 | 285 | 289 | 280 | 282 | 217,000 |
2007/08/27 | 292 | 296 | 285 | 287 | 548,000 |
2007/08/24 | 278 | 297 | 277 | 287 | 1,891,000 |
2007/08/23 | 274 | 277 | 272 | 275 | 199,000 |
2007/08/22 | 269 | 275 | 269 | 272 | 228,000 |
2007/08/21 | 273 | 277 | 264 | 271 | 539,000 |
2007/08/20 | 268 | 278 | 267 | 275 | 411,000 |
2007/08/17 | 265 | 277 | 260 | 260 | 609,000 |
2007/08/16 | 275 | 278 | 257 | 268 | 826,000 |
2007/08/15 | 289 | 290 | 282 | 283 | 613,000 |
2007/08/14 | 293 | 295 | 289 | 291 | 314,000 |
2007/08/13 | 289 | 302 | 289 | 293 | 506,000 |
2007/08/10 | 285 | 297 | 285 | 288 | 386,000 |
2007/08/09 | 287 | 293 | 286 | 288 | 647,000 |
2007/08/08 | 294 | 294 | 289 | 289 | 301,000 |
2007/08/07 | 298 | 299 | 293 | 293 | 378,000 |
2007/08/06 | 293 | 298 | 291 | 296 | 323,000 |
2007/08/03 | 295 | 297 | 293 | 295 | 134,000 |
2007/08/02 | 294 | 299 | 293 | 294 | 296,000 |
2007/08/01 | 294 | 300 | 292 | 294 | 237,000 |
2007/07/31 | 298 | 301 | 295 | 296 | 225,000 |
2007/07/30 | 289 | 298 | 289 | 296 | 266,000 |
2007/07/27 | 291 | 297 | 290 | 292 | 635,000 |
2007/07/26 | 301 | 305 | 298 | 298 | 404,000 |
2007/07/25 | 300 | 306 | 299 | 301 | 558,000 |
2007/07/24 | 305 | 307 | 303 | 305 | 390,000 |
2007/07/23 | 305 | 311 | 303 | 304 | 605,000 |
2007/07/20 | 316 | 321 | 307 | 309 | 2,341,000 |
2007/07/19 | 307 | 338 | 307 | 321 | 7,715,000 |
2007/07/18 | 314 | 317 | 305 | 306 | 616,000 |
2007/07/17 | 321 | 322 | 311 | 312 | 647,000 |
2007/07/13 | 323 | 328 | 308 | 316 | 4,099,000 |
2007/07/12 | 296 | 372 | 296 | 326 | 14,860,000 |
2007/07/11 | 299 | 299 | 295 | 296 | 190,000 |
2007/07/10 | 301 | 301 | 299 | 299 | 140,000 |
2007/07/09 | 301 | 302 | 299 | 300 | 90,000 |
2007/07/06 | 300 | 301 | 298 | 301 | 111,000 |
2007/07/05 | 302 | 304 | 297 | 299 | 285,000 |
2007/07/04 | 305 | 306 | 302 | 303 | 194,000 |
2007/07/03 | 304 | 306 | 303 | 304 | 117,000 |
2007/07/02 | 302 | 304 | 302 | 304 | 146,000 |
2007/06/29 | 300 | 301 | 299 | 301 | 127,000 |
2007/06/28 | 300 | 301 | 296 | 299 | 121,000 |
2007/06/27 | 298 | 299 | 293 | 296 | 171,000 |
2007/06/26 | 299 | 299 | 297 | 298 | 179,000 |
2007/06/25 | 301 | 303 | 299 | 299 | 250,000 |
2007/06/22 | 306 | 306 | 303 | 303 | 128,000 |
2007/06/21 | 303 | 307 | 302 | 305 | 158,000 |
2007/06/20 | 307 | 308 | 303 | 306 | 354,000 |
2007/06/19 | 307 | 311 | 305 | 307 | 170,000 |
2007/06/18 | 306 | 309 | 305 | 308 | 178,000 |
2007/06/15 | 306 | 308 | 304 | 305 | 314,000 |
2007/06/14 | 308 | 310 | 305 | 306 | 148,000 |
2007/06/13 | 305 | 308 | 302 | 308 | 211,000 |
2007/06/12 | 307 | 308 | 304 | 304 | 168,000 |
2007/06/11 | 321 | 321 | 307 | 307 | 540,000 |
2007/06/08 | 308 | 328 | 307 | 316 | 1,382,000 |
2007/06/07 | 304 | 315 | 304 | 309 | 479,000 |
2007/06/06 | 311 | 322 | 308 | 314 | 1,242,000 |
2007/06/05 | 301 | 308 | 301 | 308 | 535,000 |
2007/06/04 | 309 | 312 | 303 | 304 | 365,000 |
2007/06/01 | 299 | 309 | 298 | 307 | 535,000 |
2007/05/31 | 297 | 300 | 296 | 298 | 190,000 |
2007/05/30 | 298 | 300 | 294 | 297 | 150,000 |
2007/05/29 | 294 | 296 | 294 | 295 | 193,000 |
2007/05/28 | 295 | 296 | 293 | 295 | 141,000 |
2007/05/25 | 293 | 296 | 292 | 296 | 215,000 |
2007/05/24 | 303 | 303 | 296 | 298 | 210,000 |
2007/05/23 | 296 | 302 | 295 | 301 | 311,000 |
2007/05/22 | 290 | 294 | 289 | 294 | 420,000 |
2007/05/21 | 287 | 292 | 286 | 292 | 189,000 |
2007/05/18 | 296 | 296 | 286 | 287 | 359,000 |
2007/05/17 | 293 | 300 | 293 | 294 | 977,000 |
2007/05/16 | 301 | 303 | 292 | 292 | 1,075,000 |
2007/05/15 | 317 | 317 | 299 | 300 | 899,000 |
2007/05/14 | 330 | 334 | 313 | 317 | 769,000 |
2007/05/11 | 331 | 333 | 325 | 332 | 547,000 |
2007/05/10 | 339 | 341 | 336 | 336 | 469,000 |
2007/05/09 | 335 | 341 | 329 | 340 | 1,127,000 |
2007/05/08 | 327 | 344 | 326 | 339 | 2,798,000 |
2007/05/07 | 320 | 322 | 314 | 319 | 1,389,000 |
2007/05/02 | 290 | 325 | 288 | 315 | 2,728,000 |
2007/05/01 | 295 | 296 | 291 | 293 | 326,000 |
2007/04/27 | 297 | 297 | 293 | 295 | 304,000 |
2007/04/26 | 297 | 298 | 292 | 298 | 297,000 |
2007/04/25 | 298 | 298 | 292 | 292 | 250,000 |
2007/04/24 | 297 | 300 | 290 | 300 | 397,000 |
2007/04/23 | 311 | 311 | 298 | 299 | 459,000 |
2007/04/20 | 307 | 312 | 307 | 309 | 494,000 |
2007/04/19 | 303 | 309 | 303 | 306 | 538,000 |
2007/04/18 | 310 | 310 | 301 | 303 | 659,000 |
2007/04/17 | 317 | 319 | 312 | 313 | 301,000 |
2007/04/16 | 324 | 325 | 313 | 316 | 683,000 |
2007/04/13 | 331 | 332 | 325 | 326 | 242,000 |
2007/04/12 | 332 | 334 | 328 | 329 | 374,000 |
2007/04/11 | 333 | 334 | 330 | 331 | 272,000 |
2007/04/10 | 334 | 338 | 333 | 334 | 313,000 |
2007/04/09 | 335 | 338 | 331 | 334 | 501,000 |
2007/04/06 | 334 | 337 | 330 | 330 | 233,000 |
2007/04/05 | 340 | 340 | 332 | 332 | 243,000 |
2007/04/04 | 333 | 338 | 333 | 338 | 619,000 |
2007/04/03 | 327 | 336 | 327 | 328 | 679,000 |
2007/04/02 | 345 | 346 | 328 | 329 | 854,000 |
2007/03/30 | 351 | 352 | 346 | 349 | 215,000 |
2007/03/29 | 347 | 352 | 346 | 351 | 207,000 |
2007/03/28 | 355 | 357 | 352 | 354 | 252,000 |
2007/03/27 | 362 | 362 | 356 | 358 | 231,000 |
2007/03/26 | 363 | 363 | 359 | 361 | 309,000 |
2007/03/23 | 359 | 362 | 356 | 358 | 532,000 |
2007/03/22 | 356 | 360 | 354 | 356 | 395,000 |
2007/03/20 | 355 | 359 | 351 | 353 | 670,000 |
2007/03/19 | 348 | 358 | 345 | 351 | 1,089,000 |
2007/03/16 | 350 | 351 | 341 | 343 | 505,000 |
2007/03/15 | 352 | 355 | 350 | 350 | 466,000 |
2007/03/14 | 354 | 358 | 346 | 346 | 798,000 |
2007/03/13 | 368 | 368 | 361 | 364 | 639,000 |
2007/03/12 | 363 | 370 | 359 | 365 | 909,000 |
2007/03/09 | 359 | 364 | 357 | 359 | 972,000 |
2007/03/08 | 352 | 353 | 344 | 352 | 805,000 |
2007/03/07 | 354 | 354 | 342 | 347 | 836,000 |
2007/03/06 | 326 | 349 | 324 | 347 | 994,000 |
2007/03/05 | 356 | 357 | 330 | 331 | 1,225,000 |
2007/03/02 | 358 | 367 | 357 | 361 | 971,000 |
2007/03/01 | 365 | 374 | 352 | 362 | 1,920,000 |
2007/02/28 | 352 | 363 | 351 | 361 | 2,147,000 |
2007/02/27 | 374 | 392 | 371 | 382 | 8,587,000 |
2007/02/26 | 369 | 375 | 363 | 367 | 1,241,000 |
2007/02/23 | 371 | 371 | 364 | 365 | 649,000 |
2007/02/22 | 364 | 375 | 361 | 373 | 1,428,000 |
2007/02/21 | 366 | 370 | 362 | 363 | 905,000 |
2007/02/20 | 367 | 367 | 362 | 364 | 599,000 |
2007/02/19 | 363 | 369 | 360 | 364 | 584,000 |
2007/02/16 | 360 | 373 | 357 | 363 | 1,390,000 |
2007/02/15 | 358 | 362 | 356 | 358 | 477,000 |
2007/02/14 | 364 | 364 | 355 | 355 | 996,000 |
2007/02/13 | 365 | 369 | 363 | 364 | 803,000 |
2007/02/09 | 380 | 383 | 363 | 363 | 2,535,000 |
2007/02/08 | 368 | 380 | 361 | 378 | 2,626,000 |
2007/02/07 | 363 | 371 | 361 | 369 | 3,417,000 |
2007/02/06 | 356 | 361 | 348 | 355 | 1,253,000 |
2007/02/05 | 350 | 360 | 349 | 356 | 1,277,000 |
2007/02/02 | 352 | 363 | 351 | 353 | 864,000 |
2007/02/01 | 357 | 357 | 347 | 350 | 736,000 |
2007/01/31 | 367 | 369 | 354 | 355 | 1,599,000 |
2007/01/30 | 386 | 387 | 367 | 367 | 4,055,000 |
2007/01/29 | 365 | 386 | 362 | 382 | 9,507,000 |
2007/01/26 | 370 | 374 | 360 | 361 | 9,542,000 |
2007/01/25 | 339 | 382 | 338 | 379 | 16,304,000 |
2007/01/24 | 339 | 340 | 336 | 338 | 407,000 |
2007/01/23 | 343 | 343 | 337 | 339 | 498,000 |
2007/01/22 | 337 | 348 | 336 | 342 | 1,510,000 |
2007/01/19 | 340 | 340 | 335 | 336 | 394,000 |
2007/01/18 | 332 | 342 | 331 | 342 | 1,396,000 |
2007/01/17 | 336 | 336 | 331 | 333 | 506,000 |
2007/01/16 | 336 | 339 | 332 | 336 | 654,000 |
2007/01/15 | 341 | 341 | 332 | 335 | 609,000 |
2007/01/12 | 343 | 343 | 336 | 340 | 612,000 |
2007/01/11 | 339 | 346 | 334 | 341 | 1,513,000 |
2007/01/10 | 336 | 343 | 334 | 336 | 1,134,000 |
2007/01/09 | 330 | 340 | 326 | 335 | 736,000 |
2007/01/05 | 330 | 334 | 328 | 330 | 685,000 |
2007/01/04 | 341 | 341 | 331 | 333 | 402,000 |