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 |
---|---|---|---|---|---|
2009/12/30 | 145 | 145 | 142 | 143 | 58,000 |
2009/12/29 | 145 | 146 | 140 | 145 | 114,000 |
2009/12/28 | 147 | 148 | 146 | 146 | 109,000 |
2009/12/25 | 146 | 146 | 143 | 145 | 107,000 |
2009/12/24 | 138 | 143 | 137 | 143 | 108,000 |
2009/12/22 | 139 | 140 | 136 | 136 | 90,000 |
2009/12/21 | 139 | 139 | 137 | 138 | 65,000 |
2009/12/18 | 139 | 140 | 136 | 138 | 59,000 |
2009/12/17 | 142 | 142 | 137 | 140 | 104,000 |
2009/12/16 | 142 | 145 | 139 | 141 | 137,000 |
2009/12/15 | 143 | 147 | 142 | 142 | 81,000 |
2009/12/14 | 142 | 144 | 141 | 143 | 46,000 |
2009/12/11 | 141 | 143 | 138 | 140 | 173,000 |
2009/12/10 | 145 | 148 | 141 | 142 | 123,000 |
2009/12/09 | 146 | 146 | 143 | 143 | 155,000 |
2009/12/08 | 145 | 148 | 142 | 148 | 181,000 |
2009/12/07 | 142 | 145 | 141 | 144 | 218,000 |
2009/12/04 | 139 | 141 | 139 | 139 | 77,000 |
2009/12/03 | 137 | 142 | 137 | 139 | 167,000 |
2009/12/02 | 137 | 137 | 134 | 137 | 126,000 |
2009/12/01 | 135 | 137 | 133 | 137 | 69,000 |
2009/11/30 | 130 | 135 | 130 | 134 | 119,000 |
2009/11/27 | 131 | 131 | 129 | 130 | 124,000 |
2009/11/26 | 139 | 139 | 132 | 132 | 87,000 |
2009/11/25 | 135 | 138 | 133 | 138 | 74,000 |
2009/11/24 | 136 | 140 | 134 | 135 | 155,000 |
2009/11/20 | 128 | 138 | 128 | 136 | 226,000 |
2009/11/19 | 129 | 132 | 127 | 128 | 116,000 |
2009/11/18 | 133 | 134 | 127 | 130 | 260,000 |
2009/11/17 | 144 | 144 | 131 | 131 | 296,000 |
2009/11/16 | 144 | 146 | 141 | 144 | 134,000 |
2009/11/13 | 145 | 145 | 139 | 143 | 136,000 |
2009/11/12 | 149 | 150 | 145 | 147 | 98,000 |
2009/11/11 | 151 | 151 | 145 | 147 | 251,000 |
2009/11/10 | 157 | 159 | 150 | 150 | 412,000 |
2009/11/09 | 160 | 161 | 157 | 158 | 258,000 |
2009/11/06 | 172 | 184 | 155 | 155 | 1,489,000 |
2009/11/05 | 167 | 170 | 165 | 168 | 99,000 |
2009/11/04 | 163 | 167 | 163 | 166 | 71,000 |
2009/11/02 | 164 | 166 | 163 | 165 | 53,000 |
2009/10/30 | 170 | 171 | 165 | 168 | 166,000 |
2009/10/29 | 167 | 171 | 165 | 170 | 79,000 |
2009/10/28 | 174 | 175 | 169 | 170 | 113,000 |
2009/10/27 | 174 | 174 | 171 | 173 | 92,000 |
2009/10/26 | 170 | 175 | 170 | 175 | 96,000 |
2009/10/23 | 176 | 176 | 170 | 171 | 384,000 |
2009/10/22 | 164 | 172 | 163 | 172 | 459,000 |
2009/10/21 | 160 | 165 | 160 | 165 | 90,000 |
2009/10/20 | 165 | 165 | 160 | 161 | 76,000 |
2009/10/19 | 161 | 163 | 160 | 163 | 72,000 |
2009/10/16 | 167 | 168 | 162 | 163 | 105,000 |
2009/10/15 | 166 | 166 | 164 | 166 | 103,000 |
2009/10/14 | 162 | 165 | 162 | 165 | 100,000 |
2009/10/13 | 168 | 168 | 163 | 163 | 125,000 |
2009/10/09 | 166 | 166 | 162 | 165 | 150,000 |
2009/10/08 | 163 | 167 | 160 | 166 | 193,000 |
2009/10/07 | 162 | 163 | 159 | 163 | 78,000 |
2009/10/06 | 161 | 165 | 156 | 161 | 157,000 |
2009/10/05 | 155 | 163 | 155 | 158 | 112,000 |
2009/10/02 | 160 | 163 | 153 | 158 | 235,000 |
2009/10/01 | 168 | 168 | 166 | 167 | 63,000 |
2009/09/30 | 170 | 171 | 167 | 171 | 92,000 |
2009/09/29 | 172 | 173 | 171 | 172 | 47,000 |
2009/09/28 | 174 | 174 | 170 | 171 | 156,000 |
2009/09/25 | 176 | 176 | 174 | 174 | 155,000 |
2009/09/24 | 179 | 181 | 176 | 178 | 127,000 |
2009/09/18 | 174 | 188 | 172 | 181 | 540,000 |
2009/09/17 | 177 | 179 | 173 | 175 | 470,000 |
2009/09/16 | 184 | 185 | 177 | 178 | 143,000 |
2009/09/15 | 185 | 187 | 180 | 183 | 335,000 |
2009/09/14 | 187 | 187 | 181 | 183 | 264,000 |
2009/09/11 | 192 | 194 | 186 | 187 | 282,000 |
2009/09/10 | 196 | 196 | 190 | 192 | 587,000 |
2009/09/09 | 188 | 193 | 186 | 192 | 460,000 |
2009/09/08 | 183 | 190 | 183 | 189 | 481,000 |
2009/09/07 | 184 | 188 | 182 | 184 | 779,000 |
2009/09/04 | 194 | 202 | 188 | 189 | 4,940,000 |
2009/09/03 | 180 | 192 | 180 | 189 | 1,819,000 |
2009/09/02 | 178 | 181 | 176 | 179 | 266,000 |
2009/09/01 | 174 | 183 | 173 | 180 | 480,000 |
2009/08/31 | 176 | 177 | 173 | 175 | 101,000 |
2009/08/28 | 177 | 177 | 173 | 176 | 230,000 |
2009/08/27 | 175 | 177 | 172 | 176 | 234,000 |
2009/08/26 | 175 | 176 | 174 | 175 | 132,000 |
2009/08/25 | 176 | 179 | 173 | 175 | 213,000 |
2009/08/24 | 174 | 177 | 174 | 176 | 99,000 |
2009/08/21 | 176 | 177 | 173 | 174 | 146,000 |
2009/08/20 | 173 | 179 | 171 | 178 | 292,000 |
2009/08/19 | 177 | 178 | 171 | 172 | 365,000 |
2009/08/18 | 176 | 179 | 176 | 177 | 290,000 |
2009/08/17 | 190 | 190 | 176 | 180 | 727,000 |
2009/08/14 | 182 | 188 | 182 | 185 | 574,000 |
2009/08/13 | 184 | 192 | 181 | 186 | 3,854,000 |
2009/08/12 | 175 | 181 | 174 | 177 | 580,000 |
2009/08/11 | 178 | 182 | 175 | 175 | 988,000 |
2009/08/10 | 174 | 178 | 173 | 178 | 532,000 |
2009/08/07 | 172 | 174 | 170 | 173 | 338,000 |
2009/08/06 | 171 | 179 | 171 | 173 | 1,306,000 |
2009/08/05 | 172 | 175 | 168 | 175 | 2,640,000 |
2009/08/04 | 151 | 179 | 151 | 172 | 7,666,000 |
2009/08/03 | 153 | 153 | 149 | 149 | 76,000 |
2009/07/31 | 154 | 154 | 149 | 150 | 91,000 |
2009/07/30 | 149 | 153 | 148 | 153 | 95,000 |
2009/07/29 | 151 | 152 | 148 | 150 | 76,000 |
2009/07/28 | 150 | 152 | 148 | 152 | 71,000 |
2009/07/27 | 154 | 154 | 150 | 150 | 110,000 |
2009/07/24 | 158 | 158 | 150 | 153 | 186,000 |
2009/07/23 | 157 | 158 | 154 | 154 | 171,000 |
2009/07/22 | 153 | 160 | 151 | 160 | 240,000 |
2009/07/21 | 154 | 154 | 153 | 153 | 38,000 |
2009/07/17 | 154 | 154 | 149 | 153 | 88,000 |
2009/07/16 | 155 | 156 | 149 | 149 | 224,000 |
2009/07/15 | 147 | 152 | 146 | 150 | 125,000 |
2009/07/14 | 146 | 146 | 142 | 143 | 194,000 |
2009/07/13 | 152 | 153 | 140 | 141 | 258,000 |
2009/07/10 | 153 | 155 | 152 | 153 | 121,000 |
2009/07/09 | 155 | 158 | 149 | 155 | 444,000 |
2009/07/08 | 165 | 165 | 159 | 160 | 305,000 |
2009/07/07 | 166 | 170 | 166 | 166 | 289,000 |
2009/07/06 | 170 | 170 | 166 | 167 | 274,000 |
2009/07/03 | 169 | 171 | 169 | 171 | 269,000 |
2009/07/02 | 171 | 180 | 169 | 172 | 1,176,000 |
2009/07/01 | 170 | 175 | 169 | 172 | 420,000 |
2009/06/30 | 169 | 175 | 168 | 172 | 494,000 |
2009/06/29 | 173 | 173 | 169 | 169 | 224,000 |
2009/06/26 | 174 | 174 | 168 | 169 | 345,000 |
2009/06/25 | 171 | 177 | 168 | 172 | 608,000 |
2009/06/24 | 180 | 187 | 166 | 174 | 2,438,000 |
2009/06/23 | 169 | 180 | 168 | 175 | 1,423,000 |
2009/06/22 | 174 | 175 | 167 | 170 | 538,000 |
2009/06/19 | 175 | 181 | 169 | 171 | 1,844,000 |
2009/06/18 | 165 | 178 | 165 | 175 | 3,895,000 |
2009/06/17 | 152 | 178 | 152 | 168 | 12,269,000 |
2009/06/16 | 146 | 147 | 144 | 144 | 111,000 |
2009/06/15 | 148 | 150 | 148 | 149 | 71,000 |
2009/06/12 | 151 | 151 | 148 | 150 | 154,000 |
2009/06/11 | 150 | 151 | 147 | 149 | 87,000 |
2009/06/10 | 150 | 150 | 147 | 149 | 150,000 |
2009/06/09 | 152 | 153 | 147 | 148 | 180,000 |
2009/06/08 | 145 | 151 | 145 | 150 | 131,000 |
2009/06/05 | 148 | 149 | 145 | 147 | 104,000 |
2009/06/04 | 146 | 148 | 143 | 146 | 225,000 |
2009/06/03 | 146 | 147 | 145 | 146 | 116,000 |
2009/06/02 | 152 | 152 | 146 | 147 | 153,000 |
2009/06/01 | 146 | 154 | 145 | 150 | 263,000 |
2009/05/29 | 140 | 149 | 140 | 148 | 263,000 |
2009/05/28 | 140 | 140 | 135 | 138 | 170,000 |
2009/05/27 | 147 | 147 | 140 | 140 | 207,000 |
2009/05/26 | 153 | 153 | 143 | 145 | 373,000 |
2009/05/25 | 146 | 148 | 144 | 148 | 251,000 |
2009/05/22 | 140 | 147 | 139 | 144 | 425,000 |
2009/05/21 | 137 | 144 | 137 | 141 | 424,000 |
2009/05/20 | 136 | 140 | 135 | 137 | 167,000 |
2009/05/19 | 137 | 137 | 134 | 137 | 169,000 |
2009/05/18 | 134 | 137 | 133 | 136 | 233,000 |
2009/05/15 | 129 | 142 | 129 | 136 | 2,036,000 |
2009/05/14 | 129 | 129 | 125 | 126 | 142,000 |
2009/05/13 | 132 | 133 | 127 | 129 | 170,000 |
2009/05/12 | 126 | 133 | 125 | 129 | 289,000 |
2009/05/11 | 124 | 128 | 123 | 127 | 232,000 |
2009/05/08 | 126 | 126 | 120 | 123 | 309,000 |
2009/05/07 | 130 | 132 | 122 | 126 | 901,000 |
2009/05/01 | 113 | 144 | 113 | 130 | 4,141,000 |
2009/04/30 | 112 | 117 | 112 | 117 | 107,000 |
2009/04/28 | 114 | 116 | 111 | 111 | 89,000 |
2009/04/27 | 120 | 120 | 114 | 114 | 69,000 |
2009/04/24 | 121 | 121 | 116 | 117 | 55,000 |
2009/04/23 | 115 | 117 | 115 | 116 | 107,000 |
2009/04/22 | 119 | 119 | 115 | 115 | 98,000 |
2009/04/21 | 121 | 121 | 115 | 118 | 104,000 |
2009/04/20 | 124 | 124 | 120 | 122 | 84,000 |
2009/04/17 | 123 | 123 | 120 | 122 | 44,000 |
2009/04/16 | 125 | 125 | 121 | 121 | 87,000 |
2009/04/15 | 126 | 126 | 121 | 121 | 392,000 |
2009/04/14 | 116 | 132 | 116 | 130 | 1,129,000 |
2009/04/13 | 115 | 117 | 115 | 115 | 33,000 |
2009/04/10 | 115 | 117 | 113 | 116 | 46,000 |
2009/04/09 | 108 | 115 | 108 | 115 | 56,000 |
2009/04/08 | 113 | 115 | 109 | 110 | 66,000 |
2009/04/07 | 114 | 119 | 112 | 115 | 97,000 |
2009/04/06 | 112 | 114 | 112 | 112 | 20,000 |
2009/04/03 | 111 | 113 | 108 | 112 | 59,000 |
2009/04/02 | 110 | 112 | 109 | 109 | 48,000 |
2009/04/01 | 103 | 107 | 103 | 107 | 20,000 |
2009/03/31 | 104 | 106 | 103 | 104 | 44,000 |
2009/03/30 | 105 | 112 | 105 | 107 | 48,000 |
2009/03/27 | 113 | 114 | 109 | 110 | 76,000 |
2009/03/26 | 114 | 114 | 112 | 114 | 43,000 |
2009/03/25 | 113 | 114 | 111 | 114 | 57,000 |
2009/03/24 | 112 | 112 | 108 | 112 | 90,000 |
2009/03/23 | 107 | 107 | 103 | 107 | 53,000 |
2009/03/19 | 105 | 106 | 102 | 103 | 36,000 |
2009/03/18 | 105 | 109 | 103 | 103 | 59,000 |
2009/03/17 | 100 | 105 | 100 | 103 | 40,000 |
2009/03/16 | 102 | 108 | 100 | 101 | 62,000 |
2009/03/13 | 100 | 100 | 97 | 98 | 88,000 |
2009/03/12 | 94 | 95 | 93 | 95 | 13,000 |
2009/03/11 | 93 | 94 | 92 | 92 | 20,000 |
2009/03/10 | 92 | 92 | 92 | 92 | 15,000 |
2009/03/09 | 96 | 96 | 92 | 94 | 53,000 |
2009/03/06 | 96 | 98 | 94 | 94 | 34,000 |
2009/03/05 | 96 | 97 | 94 | 97 | 62,000 |
2009/03/04 | 93 | 96 | 93 | 94 | 59,000 |
2009/03/03 | 92 | 95 | 92 | 93 | 30,000 |
2009/03/02 | 92 | 96 | 91 | 94 | 154,000 |
2009/02/27 | 94 | 99 | 93 | 95 | 66,000 |
2009/02/26 | 93 | 95 | 93 | 94 | 34,000 |
2009/02/25 | 94 | 99 | 93 | 93 | 68,000 |
2009/02/24 | 95 | 95 | 93 | 94 | 49,000 |
2009/02/23 | 96 | 96 | 94 | 95 | 49,000 |
2009/02/20 | 94 | 96 | 91 | 94 | 209,000 |
2009/02/19 | 102 | 102 | 99 | 99 | 200,000 |
2009/02/18 | 108 | 110 | 105 | 105 | 88,000 |
2009/02/17 | 110 | 112 | 110 | 110 | 38,000 |
2009/02/16 | 112 | 113 | 112 | 113 | 19,000 |
2009/02/13 | 113 | 113 | 111 | 111 | 31,000 |
2009/02/12 | 111 | 112 | 110 | 110 | 45,000 |
2009/02/10 | 112 | 112 | 111 | 111 | 10,000 |
2009/02/09 | 113 | 115 | 111 | 111 | 52,000 |
2009/02/06 | 115 | 115 | 114 | 114 | 3,000 |
2009/02/05 | 115 | 115 | 112 | 113 | 34,000 |
2009/02/04 | 115 | 115 | 113 | 115 | 42,000 |
2009/02/03 | 113 | 114 | 112 | 112 | 41,000 |
2009/02/02 | 112 | 114 | 110 | 112 | 72,000 |
2009/01/30 | 112 | 114 | 111 | 112 | 67,000 |
2009/01/29 | 115 | 116 | 113 | 115 | 75,000 |
2009/01/28 | 115 | 115 | 113 | 113 | 63,000 |
2009/01/27 | 113 | 116 | 113 | 114 | 47,000 |
2009/01/26 | 113 | 114 | 112 | 114 | 31,000 |
2009/01/23 | 118 | 118 | 114 | 114 | 53,000 |
2009/01/22 | 116 | 118 | 115 | 118 | 80,000 |
2009/01/21 | 112 | 113 | 112 | 113 | 25,000 |
2009/01/20 | 115 | 115 | 113 | 114 | 32,000 |
2009/01/19 | 115 | 118 | 114 | 114 | 25,000 |
2009/01/16 | 116 | 116 | 115 | 115 | 38,000 |
2009/01/15 | 115 | 116 | 114 | 115 | 49,000 |
2009/01/14 | 118 | 118 | 116 | 117 | 28,000 |
2009/01/13 | 116 | 118 | 114 | 115 | 119,000 |
2009/01/09 | 125 | 125 | 120 | 121 | 51,000 |
2009/01/08 | 123 | 124 | 120 | 124 | 88,000 |
2009/01/07 | 124 | 126 | 121 | 124 | 222,000 |
2009/01/06 | 119 | 121 | 118 | 121 | 142,000 |
2009/01/05 | 120 | 120 | 119 | 119 | 24,000 |