日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 133 134 129 132 132,000
2010/12/29 127 133 127 132 221,000
2010/12/28 126 128 125 126 123,000
2010/12/27 128 129 126 126 220,000
2010/12/24 130 131 129 129 101,000
2010/12/22 131 133 131 131 229,000
2010/12/21 128 132 128 130 183,000
2010/12/20 130 131 129 129 189,000
2010/12/17 131 132 130 131 186,000
2010/12/16 134 134 131 132 143,000
2010/12/15 137 137 132 134 190,000
2010/12/14 134 137 134 136 189,000
2010/12/13 135 136 133 135 374,000
2010/12/10 128 133 127 132 495,000
2010/12/09 128 129 127 128 138,000
2010/12/08 127 128 127 127 53,000
2010/12/07 128 128 126 127 195,000
2010/12/06 125 127 124 127 186,000
2010/12/03 126 126 124 125 79,000
2010/12/02 124 126 124 125 167,000
2010/12/01 123 123 122 122 41,000
2010/11/30 125 125 122 122 108,000
2010/11/29 125 126 123 125 34,000
2010/11/26 125 125 123 124 51,000
2010/11/25 125 126 124 124 70,000
2010/11/24 123 125 121 124 135,000
2010/11/22 123 125 122 124 52,000
2010/11/19 127 127 122 123 255,000
2010/11/18 124 125 122 125 144,000
2010/11/17 116 122 116 122 117,000
2010/11/16 117 121 116 118 135,000
2010/11/15 117 117 114 115 229,000
2010/11/12 113 115 113 113 112,000
2010/11/11 112 115 112 113 86,000
2010/11/10 112 113 111 112 99,000
2010/11/09 114 114 111 112 148,000
2010/11/08 112 115 112 114 157,000
2010/11/05 106 111 106 109 285,000
2010/11/04 107 108 107 107 29,000
2010/11/02 108 108 106 106 40,000
2010/11/01 108 109 107 109 35,000
2010/10/29 108 109 107 108 60,000
2010/10/28 107 111 107 110 129,000
2010/10/27 108 109 105 107 224,000
2010/10/26 109 110 107 109 156,000
2010/10/25 111 111 109 109 112,000
2010/10/22 110 112 109 111 101,000
2010/10/21 112 113 110 111 92,000
2010/10/20 113 113 112 112 69,000
2010/10/19 114 116 113 114 95,000
2010/10/18 115 115 113 115 67,000
2010/10/15 116 116 114 114 44,000
2010/10/14 116 117 115 115 99,000
2010/10/13 117 118 117 117 52,000
2010/10/12 121 121 119 119 125,000
2010/10/08 123 123 122 122 65,000
2010/10/07 124 124 122 123 80,000
2010/10/06 122 124 121 124 68,000
2010/10/05 122 122 119 121 114,000
2010/10/04 124 124 122 122 27,000
2010/10/01 124 125 122 125 62,000
2010/09/30 130 130 123 123 82,000
2010/09/29 127 129 127 129 29,000
2010/09/28 127 128 127 127 14,000
2010/09/27 126 127 126 127 25,000
2010/09/24 127 127 126 126 41,000
2010/09/22 127 128 127 127 30,000
2010/09/21 131 132 126 127 113,000
2010/09/17 128 130 128 130 73,000
2010/09/16 128 128 127 128 32,000
2010/09/15 126 127 125 126 50,000
2010/09/14 128 128 126 126 52,000
2010/09/13 127 129 126 127 137,000
2010/09/10 127 127 125 125 84,000
2010/09/09 126 126 124 124 42,000
2010/09/08 126 126 124 125 32,000
2010/09/07 127 127 125 126 62,000
2010/09/06 126 128 125 126 50,000
2010/09/03 123 124 123 124 32,000
2010/09/02 123 123 122 123 24,000
2010/09/01 122 123 122 122 53,000
2010/08/31 125 125 123 123 49,000
2010/08/30 130 130 127 127 35,000
2010/08/27 122 129 122 129 78,000
2010/08/26 124 124 122 124 50,000
2010/08/25 122 123 122 122 116,000
2010/08/24 127 127 125 125 191,000
2010/08/23 132 132 130 130 95,000
2010/08/20 132 133 132 132 18,000
2010/08/19 132 133 132 133 43,000
2010/08/18 134 135 132 132 97,000
2010/08/17 135 135 131 134 114,000
2010/08/16 135 136 134 135 38,000
2010/08/13 136 137 134 137 71,000
2010/08/12 133 135 132 133 92,000
2010/08/11 137 138 136 136 74,000
2010/08/10 139 140 137 137 49,000
2010/08/09 139 140 138 139 67,000
2010/08/06 138 139 138 139 52,000
2010/08/05 139 141 137 138 77,000
2010/08/04 143 143 137 138 167,000
2010/08/03 141 143 141 143 35,000
2010/08/02 140 141 140 141 69,000
2010/07/30 141 141 137 139 64,000
2010/07/29 140 141 138 141 33,000
2010/07/28 140 140 139 140 71,000
2010/07/27 138 142 138 140 122,000
2010/07/26 136 138 136 138 69,000
2010/07/23 135 137 135 136 76,000
2010/07/22 137 137 132 133 139,000
2010/07/21 138 139 137 137 63,000
2010/07/20 138 140 138 138 58,000
2010/07/16 141 141 139 140 88,000
2010/07/15 146 146 142 142 84,000
2010/07/14 142 146 142 146 104,000
2010/07/13 142 143 141 141 76,000
2010/07/12 143 143 142 142 82,000
2010/07/09 144 144 142 143 38,000
2010/07/08 144 144 142 143 60,000
2010/07/07 143 143 140 140 72,000
2010/07/06 142 144 141 143 79,000
2010/07/05 140 144 140 144 61,000
2010/07/02 140 142 140 140 47,000
2010/07/01 140 141 139 141 109,000
2010/06/30 139 143 137 143 164,000
2010/06/29 145 147 140 140 142,000
2010/06/28 148 148 146 146 91,000
2010/06/25 151 153 147 150 129,000
2010/06/24 153 155 153 153 66,000
2010/06/23 155 156 152 153 173,000
2010/06/22 158 159 154 154 201,000
2010/06/21 157 166 154 158 1,242,000
2010/06/18 147 157 146 156 893,000
2010/06/17 147 147 145 146 79,000
2010/06/16 147 147 146 146 98,000
2010/06/15 143 146 143 145 80,000
2010/06/14 145 146 144 144 125,000
2010/06/11 145 145 143 144 124,000
2010/06/10 140 145 140 143 142,000
2010/06/09 143 146 140 140 236,000
2010/06/08 143 146 142 142 260,000
2010/06/07 145 146 143 143 253,000
2010/06/04 152 153 149 150 191,000
2010/06/03 147 154 147 150 368,000
2010/06/02 146 149 146 147 184,000
2010/06/01 150 151 145 148 175,000
2010/05/31 143 150 143 148 342,000
2010/05/28 144 147 142 144 286,000
2010/05/27 140 142 138 142 636,000
2010/05/26 141 146 140 142 332,000
2010/05/25 146 146 139 143 243,000
2010/05/24 147 148 145 146 175,000
2010/05/21 148 148 144 145 337,000
2010/05/20 151 157 151 153 253,000
2010/05/19 148 154 145 154 534,000
2010/05/18 163 163 153 153 650,000
2010/05/17 167 169 161 161 742,000
2010/05/14 172 174 171 171 560,000
2010/05/13 171 176 171 176 548,000
2010/05/12 175 181 169 170 1,775,000
2010/05/11 171 179 170 171 1,914,000
2010/05/10 166 174 166 168 674,000
2010/05/07 166 169 164 166 675,000
2010/05/06 172 187 168 171 4,498,000
2010/04/30 177 180 174 177 1,037,000
2010/04/28 176 182 174 179 2,229,000
2010/04/27 174 203 174 181 28,488,000
2010/04/26 166 172 166 170 463,000
2010/04/23 167 167 165 165 179,000
2010/04/22 164 165 163 165 114,000
2010/04/21 163 166 162 165 164,000
2010/04/20 166 168 163 163 222,000
2010/04/19 167 167 164 164 322,000
2010/04/16 173 173 168 168 159,000
2010/04/15 169 173 168 172 408,000
2010/04/14 173 175 169 170 558,000
2010/04/13 167 174 167 172 1,907,000
2010/04/12 166 168 165 165 336,000
2010/04/09 167 167 163 164 262,000
2010/04/08 163 168 162 165 644,000
2010/04/07 162 163 161 163 157,000
2010/04/06 161 162 161 162 121,000
2010/04/05 161 162 161 161 90,000
2010/04/02 163 163 161 161 150,000
2010/04/01 163 163 162 163 145,000
2010/03/31 162 164 161 164 176,000
2010/03/30 163 164 162 162 250,000
2010/03/29 161 162 160 161 108,000
2010/03/26 165 165 161 163 260,000
2010/03/25 162 162 160 162 150,000
2010/03/24 160 162 159 162 201,000
2010/03/23 161 162 158 161 516,000
2010/03/19 158 163 158 163 1,640,000
2010/03/18 176 177 172 173 1,707,000
2010/03/17 169 173 165 172 2,096,000
2010/03/16 163 168 163 164 717,000
2010/03/15 167 167 163 163 545,000
2010/03/12 166 170 163 168 2,542,000
2010/03/11 155 174 154 170 6,818,000
2010/03/10 155 155 151 152 135,000
2010/03/09 150 155 150 155 309,000
2010/03/08 150 152 149 149 162,000
2010/03/05 145 150 145 149 239,000
2010/03/04 150 151 144 146 246,000
2010/03/03 151 151 148 149 305,000
2010/03/02 147 153 147 151 599,000
2010/03/01 145 147 145 146 99,000
2010/02/26 145 146 143 143 115,000
2010/02/25 144 149 143 147 301,000
2010/02/24 144 144 142 143 69,000
2010/02/23 144 144 142 144 72,000
2010/02/22 141 144 141 144 59,000
2010/02/19 144 144 141 141 57,000
2010/02/18 142 145 142 144 81,000
2010/02/17 144 144 142 142 43,000
2010/02/16 142 143 141 142 39,000
2010/02/15 142 143 141 142 26,000
2010/02/12 141 143 141 141 54,000
2010/02/10 145 146 141 141 82,000
2010/02/09 144 145 143 145 37,000
2010/02/08 143 146 143 146 98,000
2010/02/05 144 150 142 145 295,000
2010/02/04 152 153 148 149 306,000
2010/02/03 145 155 143 150 717,000
2010/02/02 142 145 141 142 101,000
2010/02/01 140 143 140 142 129,000
2010/01/29 141 141 139 139 68,000
2010/01/28 140 142 139 142 54,000
2010/01/27 141 142 140 140 68,000
2010/01/26 142 144 141 141 77,000
2010/01/25 143 145 142 143 71,000
2010/01/22 145 146 143 144 98,000
2010/01/21 145 148 144 146 98,000
2010/01/20 148 148 146 148 70,000
2010/01/19 151 151 146 147 110,000
2010/01/18 152 153 151 151 80,000
2010/01/15 152 158 152 153 363,000
2010/01/14 152 152 147 150 99,000
2010/01/13 153 153 149 151 141,000
2010/01/12 155 159 150 154 456,000
2010/01/08 143 155 143 153 509,000
2010/01/07 144 145 142 142 46,000
2010/01/06 144 144 142 143 57,000
2010/01/05 145 145 142 143 148,000
2010/01/04 145 146 141 141 59,000

このページの先頭へ