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 |
|---|---|---|---|---|---|
| 2008/12/30 | 115 | 119 | 115 | 117 | 48,000 |
| 2008/12/29 | 119 | 119 | 116 | 119 | 55,000 |
| 2008/12/26 | 118 | 120 | 118 | 118 | 42,000 |
| 2008/12/25 | 119 | 125 | 116 | 117 | 130,000 |
| 2008/12/24 | 118 | 119 | 114 | 116 | 89,000 |
| 2008/12/22 | 116 | 119 | 115 | 118 | 61,000 |
| 2008/12/19 | 119 | 121 | 115 | 115 | 146,000 |
| 2008/12/18 | 121 | 121 | 119 | 120 | 26,000 |
| 2008/12/17 | 120 | 121 | 118 | 121 | 41,000 |
| 2008/12/16 | 122 | 122 | 118 | 119 | 53,000 |
| 2008/12/15 | 116 | 122 | 116 | 121 | 99,000 |
| 2008/12/12 | 119 | 123 | 114 | 114 | 352,000 |
| 2008/12/11 | 120 | 120 | 116 | 118 | 72,000 |
| 2008/12/10 | 117 | 120 | 117 | 119 | 89,000 |
| 2008/12/09 | 125 | 125 | 118 | 121 | 205,000 |
| 2008/12/08 | 121 | 124 | 118 | 121 | 1,076,000 |
| 2008/12/05 | 117 | 129 | 117 | 121 | 5,322,000 |
| 2008/12/04 | 114 | 114 | 108 | 112 | 100,000 |
| 2008/12/03 | 114 | 115 | 112 | 112 | 45,000 |
| 2008/12/02 | 111 | 115 | 110 | 113 | 97,000 |
| 2008/12/01 | 120 | 120 | 114 | 116 | 74,000 |
| 2008/11/28 | 118 | 121 | 117 | 119 | 66,000 |
| 2008/11/27 | 120 | 120 | 116 | 118 | 53,000 |
| 2008/11/26 | 120 | 121 | 115 | 116 | 61,000 |
| 2008/11/25 | 123 | 124 | 120 | 123 | 40,000 |
| 2008/11/21 | 108 | 118 | 108 | 118 | 54,000 |
| 2008/11/20 | 115 | 117 | 108 | 109 | 63,000 |
| 2008/11/19 | 121 | 122 | 116 | 116 | 63,000 |
| 2008/11/18 | 121 | 121 | 118 | 119 | 37,000 |
| 2008/11/17 | 120 | 124 | 119 | 120 | 53,000 |
| 2008/11/14 | 126 | 127 | 121 | 122 | 43,000 |
| 2008/11/13 | 125 | 126 | 121 | 125 | 35,000 |
| 2008/11/12 | 124 | 128 | 123 | 128 | 36,000 |
| 2008/11/11 | 125 | 127 | 125 | 126 | 11,000 |
| 2008/11/10 | 127 | 130 | 125 | 126 | 29,000 |
| 2008/11/07 | 125 | 130 | 124 | 127 | 55,000 |
| 2008/11/06 | 130 | 130 | 128 | 130 | 81,000 |
| 2008/11/05 | 131 | 134 | 121 | 133 | 160,000 |
| 2008/11/04 | 130 | 132 | 128 | 131 | 54,000 |
| 2008/10/31 | 125 | 129 | 124 | 128 | 96,000 |
| 2008/10/30 | 120 | 125 | 119 | 125 | 118,000 |
| 2008/10/29 | 124 | 129 | 120 | 121 | 94,000 |
| 2008/10/28 | 108 | 117 | 108 | 117 | 121,000 |
| 2008/10/27 | 119 | 120 | 110 | 112 | 146,000 |
| 2008/10/24 | 125 | 125 | 118 | 120 | 135,000 |
| 2008/10/23 | 130 | 130 | 121 | 124 | 149,000 |
| 2008/10/22 | 133 | 135 | 128 | 130 | 63,000 |
| 2008/10/21 | 136 | 139 | 132 | 135 | 113,000 |
| 2008/10/20 | 125 | 131 | 125 | 131 | 87,000 |
| 2008/10/17 | 123 | 128 | 122 | 123 | 48,000 |
| 2008/10/16 | 120 | 123 | 118 | 120 | 94,000 |
| 2008/10/15 | 130 | 132 | 126 | 131 | 73,000 |
| 2008/10/14 | 143 | 143 | 135 | 138 | 165,000 |
| 2008/10/10 | 108 | 118 | 108 | 118 | 138,000 |
| 2008/10/09 | 108 | 129 | 108 | 120 | 200,000 |
| 2008/10/08 | 108 | 110 | 107 | 109 | 194,000 |
| 2008/10/07 | 111 | 115 | 106 | 115 | 435,000 |
| 2008/10/06 | 143 | 143 | 120 | 121 | 320,000 |
| 2008/10/03 | 147 | 147 | 145 | 146 | 76,000 |
| 2008/10/02 | 151 | 151 | 149 | 149 | 62,000 |
| 2008/10/01 | 153 | 154 | 150 | 150 | 86,000 |
| 2008/09/30 | 152 | 153 | 150 | 152 | 183,000 |
| 2008/09/29 | 159 | 160 | 155 | 155 | 68,000 |
| 2008/09/26 | 159 | 161 | 157 | 157 | 83,000 |
| 2008/09/25 | 160 | 162 | 157 | 159 | 48,000 |
| 2008/09/24 | 165 | 165 | 157 | 161 | 80,000 |
| 2008/09/22 | 171 | 171 | 162 | 162 | 57,000 |
| 2008/09/19 | 170 | 174 | 166 | 169 | 175,000 |
| 2008/09/18 | 156 | 176 | 151 | 175 | 130,000 |
| 2008/09/17 | 157 | 159 | 156 | 159 | 49,000 |
| 2008/09/16 | 157 | 157 | 154 | 156 | 111,000 |
| 2008/09/12 | 160 | 162 | 158 | 160 | 79,000 |
| 2008/09/11 | 159 | 161 | 158 | 158 | 43,000 |
| 2008/09/10 | 159 | 164 | 157 | 160 | 59,000 |
| 2008/09/09 | 161 | 162 | 159 | 160 | 47,000 |
| 2008/09/08 | 161 | 164 | 161 | 161 | 69,000 |
| 2008/09/05 | 162 | 164 | 158 | 160 | 173,000 |
| 2008/09/04 | 170 | 170 | 166 | 168 | 75,000 |
| 2008/09/03 | 172 | 173 | 171 | 171 | 20,000 |
| 2008/09/02 | 175 | 176 | 172 | 172 | 65,000 |
| 2008/09/01 | 176 | 176 | 174 | 175 | 43,000 |
| 2008/08/29 | 175 | 177 | 175 | 176 | 31,000 |
| 2008/08/28 | 177 | 177 | 172 | 174 | 30,000 |
| 2008/08/27 | 177 | 178 | 176 | 176 | 34,000 |
| 2008/08/26 | 181 | 184 | 175 | 176 | 107,000 |
| 2008/08/25 | 174 | 185 | 174 | 184 | 188,000 |
| 2008/08/22 | 169 | 175 | 169 | 174 | 75,000 |
| 2008/08/21 | 170 | 172 | 169 | 171 | 45,000 |
| 2008/08/20 | 166 | 170 | 166 | 170 | 42,000 |
| 2008/08/19 | 168 | 172 | 168 | 169 | 69,000 |
| 2008/08/18 | 167 | 172 | 167 | 169 | 54,000 |
| 2008/08/15 | 166 | 169 | 166 | 167 | 43,000 |
| 2008/08/14 | 167 | 169 | 166 | 166 | 60,000 |
| 2008/08/13 | 171 | 172 | 168 | 168 | 77,000 |
| 2008/08/12 | 174 | 174 | 170 | 171 | 44,000 |
| 2008/08/11 | 176 | 178 | 174 | 174 | 70,000 |
| 2008/08/08 | 171 | 175 | 171 | 174 | 51,000 |
| 2008/08/07 | 174 | 176 | 173 | 173 | 50,000 |
| 2008/08/06 | 174 | 176 | 172 | 173 | 124,000 |
| 2008/08/05 | 174 | 178 | 171 | 171 | 135,000 |
| 2008/08/04 | 185 | 187 | 177 | 177 | 132,000 |
| 2008/08/01 | 192 | 193 | 186 | 187 | 97,000 |
| 2008/07/31 | 194 | 199 | 185 | 190 | 294,000 |
| 2008/07/30 | 183 | 193 | 182 | 191 | 360,000 |
| 2008/07/29 | 184 | 184 | 180 | 181 | 58,000 |
| 2008/07/28 | 184 | 186 | 183 | 185 | 73,000 |
| 2008/07/25 | 185 | 185 | 182 | 183 | 45,000 |
| 2008/07/24 | 181 | 186 | 179 | 185 | 159,000 |
| 2008/07/23 | 180 | 185 | 180 | 182 | 169,000 |
| 2008/07/22 | 178 | 178 | 175 | 177 | 87,000 |
| 2008/07/18 | 182 | 182 | 177 | 178 | 51,000 |
| 2008/07/17 | 181 | 182 | 178 | 180 | 143,000 |
| 2008/07/16 | 180 | 180 | 178 | 178 | 129,000 |
| 2008/07/15 | 188 | 188 | 180 | 181 | 172,000 |
| 2008/07/14 | 193 | 203 | 183 | 183 | 838,000 |
| 2008/07/11 | 177 | 181 | 177 | 178 | 180,000 |
| 2008/07/10 | 174 | 180 | 174 | 179 | 109,000 |
| 2008/07/09 | 185 | 189 | 175 | 179 | 243,000 |
| 2008/07/08 | 185 | 188 | 181 | 182 | 228,000 |
| 2008/07/07 | 193 | 193 | 185 | 190 | 148,000 |
| 2008/07/04 | 196 | 198 | 191 | 193 | 135,000 |
| 2008/07/03 | 201 | 201 | 195 | 195 | 280,000 |
| 2008/07/02 | 210 | 210 | 202 | 204 | 162,000 |
| 2008/07/01 | 210 | 211 | 207 | 211 | 89,000 |
| 2008/06/30 | 208 | 212 | 206 | 206 | 119,000 |
| 2008/06/27 | 203 | 210 | 203 | 207 | 353,000 |
| 2008/06/26 | 209 | 212 | 209 | 210 | 81,000 |
| 2008/06/25 | 215 | 215 | 209 | 211 | 156,000 |
| 2008/06/24 | 208 | 214 | 208 | 214 | 231,000 |
| 2008/06/23 | 204 | 207 | 202 | 207 | 148,000 |
| 2008/06/20 | 211 | 216 | 208 | 209 | 251,000 |
| 2008/06/19 | 211 | 225 | 207 | 214 | 1,283,000 |
| 2008/06/18 | 207 | 210 | 206 | 208 | 200,000 |
| 2008/06/17 | 205 | 212 | 205 | 208 | 342,000 |
| 2008/06/16 | 202 | 206 | 202 | 204 | 175,000 |
| 2008/06/13 | 206 | 211 | 201 | 203 | 309,000 |
| 2008/06/12 | 209 | 212 | 203 | 210 | 358,000 |
| 2008/06/11 | 214 | 219 | 210 | 212 | 426,000 |
| 2008/06/10 | 217 | 226 | 208 | 216 | 1,070,000 |
| 2008/06/09 | 215 | 218 | 205 | 212 | 480,000 |
| 2008/06/06 | 221 | 224 | 210 | 221 | 2,058,000 |
| 2008/06/05 | 235 | 251 | 218 | 228 | 9,607,000 |
| 2008/06/04 | 181 | 223 | 181 | 215 | 2,616,000 |
| 2008/06/03 | 182 | 183 | 180 | 181 | 106,000 |
| 2008/06/02 | 183 | 183 | 180 | 182 | 146,000 |
| 2008/05/30 | 187 | 187 | 172 | 181 | 439,000 |
| 2008/05/29 | 182 | 186 | 182 | 186 | 74,000 |
| 2008/05/28 | 183 | 188 | 181 | 184 | 128,000 |
| 2008/05/27 | 182 | 186 | 179 | 186 | 162,000 |
| 2008/05/26 | 183 | 184 | 181 | 182 | 83,000 |
| 2008/05/23 | 185 | 188 | 185 | 187 | 102,000 |
| 2008/05/22 | 182 | 186 | 182 | 186 | 112,000 |
| 2008/05/21 | 188 | 190 | 183 | 187 | 171,000 |
| 2008/05/20 | 188 | 191 | 187 | 189 | 132,000 |
| 2008/05/19 | 196 | 196 | 191 | 192 | 151,000 |
| 2008/05/16 | 198 | 198 | 194 | 196 | 89,000 |
| 2008/05/15 | 198 | 199 | 196 | 197 | 109,000 |
| 2008/05/14 | 200 | 200 | 194 | 197 | 283,000 |
| 2008/05/13 | 195 | 200 | 195 | 200 | 110,000 |
| 2008/05/12 | 192 | 200 | 192 | 196 | 182,000 |
| 2008/05/09 | 200 | 202 | 197 | 198 | 112,000 |
| 2008/05/08 | 206 | 206 | 200 | 202 | 177,000 |
| 2008/05/07 | 207 | 207 | 198 | 202 | 321,000 |
| 2008/05/02 | 197 | 203 | 195 | 197 | 339,000 |
| 2008/05/01 | 192 | 200 | 192 | 196 | 330,000 |
| 2008/04/30 | 195 | 201 | 190 | 196 | 1,254,000 |
| 2008/04/28 | 181 | 184 | 179 | 184 | 106,000 |
| 2008/04/25 | 177 | 183 | 175 | 179 | 168,000 |
| 2008/04/24 | 175 | 176 | 174 | 175 | 63,000 |
| 2008/04/23 | 171 | 175 | 170 | 175 | 131,000 |
| 2008/04/22 | 177 | 177 | 171 | 173 | 67,000 |
| 2008/04/21 | 178 | 180 | 175 | 177 | 85,000 |
| 2008/04/18 | 175 | 176 | 174 | 175 | 45,000 |
| 2008/04/17 | 175 | 176 | 174 | 175 | 97,000 |
| 2008/04/16 | 175 | 176 | 170 | 175 | 141,000 |
| 2008/04/15 | 177 | 179 | 174 | 175 | 199,000 |
| 2008/04/14 | 171 | 175 | 170 | 173 | 210,000 |
| 2008/04/11 | 177 | 179 | 171 | 176 | 687,000 |
| 2008/04/10 | 182 | 203 | 181 | 181 | 5,432,000 |
| 2008/04/09 | 175 | 178 | 170 | 174 | 81,000 |
| 2008/04/08 | 173 | 176 | 173 | 175 | 48,000 |
| 2008/04/07 | 173 | 176 | 173 | 176 | 36,000 |
| 2008/04/04 | 175 | 175 | 170 | 174 | 36,000 |
| 2008/04/03 | 170 | 175 | 170 | 175 | 101,000 |
| 2008/04/02 | 169 | 170 | 166 | 168 | 52,000 |
| 2008/04/01 | 165 | 167 | 163 | 165 | 66,000 |
| 2008/03/31 | 167 | 167 | 164 | 165 | 47,000 |
| 2008/03/28 | 165 | 170 | 164 | 169 | 81,000 |
| 2008/03/27 | 168 | 169 | 167 | 168 | 25,000 |
| 2008/03/26 | 162 | 171 | 162 | 170 | 59,000 |
| 2008/03/25 | 171 | 172 | 167 | 172 | 127,000 |
| 2008/03/24 | 170 | 172 | 169 | 169 | 39,000 |
| 2008/03/21 | 163 | 168 | 163 | 167 | 116,000 |
| 2008/03/19 | 163 | 167 | 158 | 162 | 165,000 |
| 2008/03/18 | 160 | 163 | 153 | 156 | 219,000 |
| 2008/03/17 | 162 | 167 | 157 | 160 | 215,000 |
| 2008/03/14 | 171 | 176 | 167 | 167 | 203,000 |
| 2008/03/13 | 180 | 182 | 174 | 175 | 136,000 |
| 2008/03/12 | 188 | 188 | 177 | 178 | 152,000 |
| 2008/03/11 | 176 | 181 | 175 | 178 | 92,000 |
| 2008/03/10 | 178 | 183 | 176 | 177 | 95,000 |
| 2008/03/07 | 183 | 189 | 183 | 183 | 120,000 |
| 2008/03/06 | 184 | 190 | 182 | 186 | 132,000 |
| 2008/03/05 | 179 | 184 | 179 | 179 | 151,000 |
| 2008/03/04 | 182 | 185 | 181 | 182 | 80,000 |
| 2008/03/03 | 189 | 189 | 180 | 180 | 257,000 |
| 2008/02/29 | 198 | 198 | 188 | 192 | 272,000 |
| 2008/02/28 | 197 | 201 | 197 | 201 | 120,000 |
| 2008/02/27 | 196 | 199 | 194 | 197 | 167,000 |
| 2008/02/26 | 202 | 207 | 194 | 195 | 212,000 |
| 2008/02/25 | 198 | 202 | 198 | 202 | 167,000 |
| 2008/02/22 | 195 | 199 | 194 | 195 | 123,000 |
| 2008/02/21 | 193 | 200 | 191 | 198 | 294,000 |
| 2008/02/20 | 188 | 207 | 185 | 188 | 840,000 |
| 2008/02/19 | 186 | 188 | 184 | 186 | 100,000 |
| 2008/02/18 | 183 | 193 | 180 | 185 | 328,000 |
| 2008/02/15 | 173 | 185 | 173 | 180 | 321,000 |
| 2008/02/14 | 174 | 180 | 174 | 174 | 145,000 |
| 2008/02/13 | 175 | 176 | 172 | 172 | 53,000 |
| 2008/02/12 | 174 | 174 | 169 | 172 | 255,000 |
| 2008/02/08 | 173 | 177 | 173 | 174 | 112,000 |
| 2008/02/07 | 173 | 180 | 173 | 174 | 106,000 |
| 2008/02/06 | 181 | 181 | 173 | 173 | 190,000 |
| 2008/02/05 | 185 | 188 | 181 | 186 | 206,000 |
| 2008/02/04 | 182 | 192 | 182 | 186 | 154,000 |
| 2008/02/01 | 178 | 181 | 175 | 180 | 155,000 |
| 2008/01/31 | 174 | 179 | 174 | 178 | 125,000 |
| 2008/01/30 | 179 | 183 | 175 | 175 | 229,000 |
| 2008/01/29 | 183 | 183 | 175 | 179 | 158,000 |
| 2008/01/28 | 177 | 183 | 176 | 176 | 211,000 |
| 2008/01/25 | 172 | 179 | 171 | 178 | 251,000 |
| 2008/01/24 | 166 | 171 | 166 | 169 | 270,000 |
| 2008/01/23 | 170 | 171 | 160 | 165 | 317,000 |
| 2008/01/22 | 163 | 169 | 160 | 160 | 246,000 |
| 2008/01/21 | 177 | 178 | 170 | 173 | 254,000 |
| 2008/01/18 | 164 | 177 | 164 | 177 | 211,000 |
| 2008/01/17 | 163 | 175 | 163 | 173 | 449,000 |
| 2008/01/16 | 165 | 175 | 165 | 165 | 387,000 |
| 2008/01/15 | 189 | 192 | 180 | 182 | 327,000 |
| 2008/01/11 | 200 | 201 | 191 | 191 | 244,000 |
| 2008/01/10 | 204 | 204 | 196 | 200 | 369,000 |
| 2008/01/09 | 189 | 196 | 189 | 196 | 195,000 |
| 2008/01/08 | 190 | 193 | 190 | 192 | 111,000 |
| 2008/01/07 | 190 | 191 | 187 | 190 | 321,000 |
| 2008/01/04 | 195 | 196 | 191 | 194 | 142,000 |