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 |
---|---|---|---|---|---|
2011/12/30 | 129 | 132 | 128 | 131 | 144,000 |
2011/12/29 | 129 | 130 | 128 | 129 | 262,000 |
2011/12/28 | 131 | 132 | 130 | 131 | 86,000 |
2011/12/27 | 135 | 135 | 131 | 131 | 131,000 |
2011/12/26 | 137 | 137 | 135 | 135 | 92,000 |
2011/12/22 | 139 | 139 | 135 | 136 | 62,000 |
2011/12/21 | 139 | 139 | 137 | 138 | 67,000 |
2011/12/20 | 137 | 138 | 135 | 136 | 105,000 |
2011/12/19 | 138 | 139 | 134 | 134 | 150,000 |
2011/12/16 | 138 | 141 | 137 | 138 | 147,000 |
2011/12/15 | 142 | 142 | 138 | 138 | 329,000 |
2011/12/14 | 146 | 147 | 145 | 145 | 177,000 |
2011/12/13 | 150 | 150 | 146 | 146 | 280,000 |
2011/12/12 | 152 | 160 | 148 | 151 | 2,652,000 |
2011/12/09 | 144 | 152 | 143 | 150 | 738,000 |
2011/12/08 | 140 | 148 | 140 | 145 | 620,000 |
2011/12/07 | 139 | 143 | 137 | 141 | 368,000 |
2011/12/06 | 141 | 141 | 136 | 138 | 231,000 |
2011/12/05 | 144 | 145 | 138 | 142 | 609,000 |
2011/12/02 | 134 | 140 | 133 | 136 | 667,000 |
2011/12/01 | 132 | 133 | 130 | 132 | 219,000 |
2011/11/30 | 128 | 132 | 128 | 129 | 198,000 |
2011/11/29 | 128 | 129 | 127 | 128 | 94,000 |
2011/11/28 | 128 | 129 | 126 | 127 | 72,000 |
2011/11/25 | 131 | 131 | 126 | 126 | 256,000 |
2011/11/24 | 130 | 131 | 124 | 130 | 348,000 |
2011/11/22 | 130 | 132 | 129 | 130 | 148,000 |
2011/11/21 | 133 | 134 | 131 | 131 | 125,000 |
2011/11/18 | 130 | 137 | 129 | 132 | 485,000 |
2011/11/17 | 128 | 132 | 128 | 131 | 107,000 |
2011/11/16 | 134 | 136 | 128 | 129 | 410,000 |
2011/11/15 | 134 | 136 | 132 | 133 | 147,000 |
2011/11/14 | 131 | 137 | 131 | 134 | 429,000 |
2011/11/11 | 129 | 130 | 128 | 129 | 93,000 |
2011/11/10 | 128 | 131 | 127 | 129 | 163,000 |
2011/11/09 | 130 | 132 | 129 | 132 | 157,000 |
2011/11/08 | 140 | 140 | 126 | 130 | 732,000 |
2011/11/07 | 145 | 146 | 139 | 139 | 1,477,000 |
2011/11/04 | 130 | 138 | 130 | 138 | 584,000 |
2011/11/02 | 128 | 129 | 127 | 129 | 128,000 |
2011/11/01 | 131 | 133 | 129 | 130 | 130,000 |
2011/10/31 | 133 | 134 | 132 | 134 | 54,000 |
2011/10/28 | 135 | 135 | 132 | 133 | 227,000 |
2011/10/27 | 129 | 132 | 128 | 132 | 102,000 |
2011/10/26 | 127 | 130 | 127 | 128 | 70,000 |
2011/10/25 | 133 | 133 | 127 | 128 | 127,000 |
2011/10/24 | 129 | 133 | 129 | 133 | 129,000 |
2011/10/21 | 128 | 130 | 127 | 129 | 271,000 |
2011/10/20 | 121 | 127 | 121 | 127 | 143,000 |
2011/10/19 | 123 | 124 | 121 | 121 | 33,000 |
2011/10/18 | 124 | 124 | 123 | 123 | 23,000 |
2011/10/17 | 126 | 126 | 124 | 124 | 36,000 |
2011/10/14 | 126 | 126 | 124 | 124 | 53,000 |
2011/10/13 | 126 | 127 | 125 | 126 | 62,000 |
2011/10/12 | 123 | 127 | 123 | 125 | 158,000 |
2011/10/11 | 124 | 125 | 122 | 124 | 90,000 |
2011/10/07 | 124 | 124 | 118 | 122 | 120,000 |
2011/10/06 | 122 | 124 | 121 | 124 | 80,000 |
2011/10/05 | 124 | 125 | 122 | 122 | 50,000 |
2011/10/04 | 124 | 124 | 122 | 124 | 42,000 |
2011/10/03 | 126 | 126 | 125 | 125 | 44,000 |
2011/09/30 | 129 | 129 | 126 | 127 | 59,000 |
2011/09/29 | 126 | 129 | 123 | 129 | 87,000 |
2011/09/28 | 123 | 127 | 123 | 126 | 92,000 |
2011/09/27 | 120 | 122 | 120 | 121 | 72,000 |
2011/09/26 | 120 | 120 | 118 | 118 | 158,000 |
2011/09/22 | 127 | 129 | 123 | 123 | 82,000 |
2011/09/21 | 127 | 129 | 127 | 128 | 52,000 |
2011/09/20 | 131 | 131 | 129 | 129 | 33,000 |
2011/09/16 | 130 | 130 | 129 | 130 | 77,000 |
2011/09/15 | 130 | 131 | 127 | 128 | 109,000 |
2011/09/14 | 132 | 134 | 128 | 128 | 198,000 |
2011/09/13 | 131 | 132 | 130 | 131 | 79,000 |
2011/09/12 | 130 | 133 | 130 | 130 | 102,000 |
2011/09/09 | 133 | 135 | 133 | 134 | 134,000 |
2011/09/08 | 131 | 135 | 130 | 134 | 186,000 |
2011/09/07 | 130 | 131 | 128 | 130 | 72,000 |
2011/09/06 | 131 | 131 | 127 | 128 | 111,000 |
2011/09/05 | 131 | 132 | 129 | 131 | 144,000 |
2011/09/02 | 135 | 136 | 133 | 133 | 187,000 |
2011/09/01 | 135 | 138 | 134 | 137 | 319,000 |
2011/08/31 | 136 | 136 | 135 | 136 | 116,000 |
2011/08/30 | 137 | 137 | 134 | 135 | 130,000 |
2011/08/29 | 135 | 136 | 133 | 134 | 163,000 |
2011/08/26 | 135 | 136 | 132 | 136 | 373,000 |
2011/08/25 | 132 | 137 | 131 | 137 | 625,000 |
2011/08/24 | 125 | 133 | 124 | 131 | 892,000 |
2011/08/23 | 121 | 125 | 118 | 125 | 356,000 |
2011/08/22 | 125 | 127 | 121 | 122 | 310,000 |
2011/08/19 | 127 | 129 | 127 | 128 | 196,000 |
2011/08/18 | 135 | 136 | 130 | 130 | 526,000 |
2011/08/17 | 132 | 133 | 130 | 132 | 337,000 |
2011/08/16 | 135 | 138 | 130 | 130 | 1,312,000 |
2011/08/15 | 126 | 128 | 126 | 126 | 134,000 |
2011/08/12 | 128 | 129 | 125 | 125 | 160,000 |
2011/08/11 | 121 | 127 | 121 | 127 | 224,000 |
2011/08/10 | 130 | 131 | 124 | 126 | 305,000 |
2011/08/09 | 115 | 130 | 113 | 125 | 686,000 |
2011/08/08 | 130 | 132 | 121 | 121 | 509,000 |
2011/08/05 | 132 | 135 | 128 | 132 | 1,075,000 |
2011/08/04 | 136 | 141 | 136 | 138 | 582,000 |
2011/08/03 | 136 | 138 | 135 | 135 | 357,000 |
2011/08/02 | 140 | 143 | 138 | 140 | 601,000 |
2011/08/01 | 136 | 144 | 136 | 139 | 835,000 |
2011/07/29 | 141 | 143 | 138 | 138 | 508,000 |
2011/07/28 | 146 | 146 | 141 | 143 | 1,003,000 |
2011/07/27 | 147 | 152 | 146 | 147 | 1,867,000 |
2011/07/26 | 144 | 152 | 144 | 150 | 4,806,000 |
2011/07/25 | 142 | 147 | 139 | 145 | 2,312,000 |
2011/07/22 | 144 | 145 | 138 | 143 | 5,465,000 |
2011/07/21 | 138 | 163 | 138 | 148 | 21,934,000 |
2011/07/20 | 130 | 137 | 129 | 135 | 733,000 |
2011/07/19 | 127 | 130 | 127 | 129 | 74,000 |
2011/07/15 | 130 | 131 | 127 | 128 | 143,000 |
2011/07/14 | 132 | 133 | 130 | 130 | 78,000 |
2011/07/13 | 129 | 132 | 129 | 132 | 125,000 |
2011/07/12 | 132 | 135 | 129 | 131 | 271,000 |
2011/07/11 | 136 | 138 | 134 | 135 | 235,000 |
2011/07/08 | 134 | 138 | 134 | 136 | 398,000 |
2011/07/07 | 133 | 134 | 132 | 134 | 148,000 |
2011/07/06 | 134 | 135 | 132 | 134 | 401,000 |
2011/07/05 | 129 | 137 | 128 | 136 | 914,000 |
2011/07/04 | 130 | 130 | 125 | 127 | 144,000 |
2011/07/01 | 129 | 129 | 127 | 127 | 68,000 |
2011/06/30 | 127 | 129 | 127 | 129 | 54,000 |
2011/06/29 | 127 | 128 | 126 | 126 | 40,000 |
2011/06/28 | 126 | 129 | 126 | 127 | 98,000 |
2011/06/27 | 124 | 126 | 124 | 126 | 33,000 |
2011/06/24 | 125 | 126 | 124 | 125 | 61,000 |
2011/06/23 | 126 | 126 | 124 | 125 | 104,000 |
2011/06/22 | 121 | 127 | 121 | 125 | 210,000 |
2011/06/21 | 120 | 120 | 118 | 119 | 25,000 |
2011/06/20 | 118 | 120 | 117 | 118 | 37,000 |
2011/06/17 | 119 | 119 | 117 | 117 | 55,000 |
2011/06/16 | 120 | 120 | 117 | 117 | 28,000 |
2011/06/15 | 119 | 120 | 118 | 120 | 54,000 |
2011/06/14 | 117 | 119 | 114 | 119 | 146,000 |
2011/06/13 | 117 | 117 | 115 | 116 | 36,000 |
2011/06/10 | 116 | 119 | 115 | 117 | 94,000 |
2011/06/09 | 116 | 117 | 115 | 117 | 42,000 |
2011/06/08 | 116 | 118 | 116 | 117 | 38,000 |
2011/06/07 | 115 | 116 | 115 | 116 | 25,000 |
2011/06/06 | 117 | 118 | 115 | 115 | 100,000 |
2011/06/03 | 121 | 121 | 118 | 118 | 48,000 |
2011/06/02 | 122 | 122 | 120 | 121 | 44,000 |
2011/06/01 | 123 | 123 | 122 | 123 | 74,000 |
2011/05/31 | 119 | 121 | 119 | 121 | 35,000 |
2011/05/30 | 119 | 120 | 119 | 119 | 45,000 |
2011/05/27 | 119 | 121 | 118 | 120 | 98,000 |
2011/05/26 | 120 | 121 | 119 | 120 | 43,000 |
2011/05/25 | 120 | 121 | 119 | 120 | 36,000 |
2011/05/24 | 120 | 121 | 119 | 120 | 55,000 |
2011/05/23 | 122 | 123 | 120 | 121 | 76,000 |
2011/05/20 | 123 | 125 | 122 | 122 | 30,000 |
2011/05/19 | 126 | 127 | 123 | 123 | 51,000 |
2011/05/18 | 123 | 126 | 123 | 126 | 68,000 |
2011/05/17 | 124 | 125 | 123 | 124 | 88,000 |
2011/05/16 | 125 | 126 | 124 | 125 | 89,000 |
2011/05/13 | 131 | 131 | 126 | 127 | 154,000 |
2011/05/12 | 130 | 131 | 129 | 131 | 66,000 |
2011/05/11 | 131 | 131 | 128 | 129 | 82,000 |
2011/05/10 | 130 | 130 | 128 | 130 | 87,000 |
2011/05/09 | 129 | 130 | 128 | 128 | 87,000 |
2011/05/06 | 130 | 130 | 127 | 128 | 209,000 |
2011/05/02 | 132 | 136 | 129 | 132 | 434,000 |
2011/04/28 | 132 | 132 | 129 | 132 | 89,000 |
2011/04/27 | 132 | 133 | 130 | 130 | 87,000 |
2011/04/26 | 134 | 134 | 130 | 131 | 157,000 |
2011/04/25 | 133 | 134 | 129 | 134 | 148,000 |
2011/04/22 | 133 | 134 | 131 | 134 | 158,000 |
2011/04/21 | 138 | 138 | 132 | 135 | 343,000 |
2011/04/20 | 129 | 137 | 128 | 135 | 825,000 |
2011/04/19 | 127 | 129 | 125 | 127 | 163,000 |
2011/04/18 | 126 | 129 | 125 | 128 | 152,000 |
2011/04/15 | 127 | 127 | 125 | 126 | 75,000 |
2011/04/14 | 125 | 127 | 124 | 126 | 85,000 |
2011/04/13 | 124 | 127 | 124 | 126 | 94,000 |
2011/04/12 | 131 | 131 | 125 | 126 | 199,000 |
2011/04/11 | 125 | 131 | 125 | 131 | 262,000 |
2011/04/08 | 120 | 127 | 120 | 125 | 286,000 |
2011/04/07 | 125 | 126 | 122 | 122 | 111,000 |
2011/04/06 | 119 | 127 | 119 | 123 | 669,000 |
2011/04/05 | 131 | 132 | 121 | 124 | 585,000 |
2011/04/04 | 138 | 138 | 134 | 134 | 179,000 |
2011/04/01 | 140 | 142 | 135 | 137 | 589,000 |
2011/03/31 | 134 | 149 | 133 | 140 | 2,351,000 |
2011/03/30 | 125 | 131 | 125 | 130 | 446,000 |
2011/03/29 | 119 | 129 | 118 | 127 | 421,000 |
2011/03/28 | 126 | 130 | 123 | 127 | 422,000 |
2011/03/25 | 136 | 136 | 126 | 128 | 567,000 |
2011/03/24 | 130 | 136 | 129 | 135 | 491,000 |
2011/03/23 | 134 | 138 | 129 | 130 | 479,000 |
2011/03/22 | 132 | 134 | 131 | 133 | 555,000 |
2011/03/18 | 120 | 127 | 120 | 127 | 602,000 |
2011/03/17 | 105 | 121 | 101 | 117 | 833,000 |
2011/03/16 | 92 | 111 | 92 | 109 | 1,372,000 |
2011/03/15 | 119 | 119 | 74 | 91 | 1,655,000 |
2011/03/14 | 127 | 137 | 116 | 122 | 1,614,000 |
2011/03/11 | 153 | 160 | 153 | 157 | 484,000 |
2011/03/10 | 162 | 164 | 156 | 156 | 562,000 |
2011/03/09 | 169 | 170 | 164 | 164 | 403,000 |
2011/03/08 | 166 | 170 | 166 | 167 | 216,000 |
2011/03/07 | 170 | 170 | 167 | 167 | 199,000 |
2011/03/04 | 175 | 175 | 170 | 172 | 426,000 |
2011/03/03 | 173 | 174 | 169 | 172 | 468,000 |
2011/03/02 | 174 | 177 | 171 | 172 | 654,000 |
2011/03/01 | 177 | 180 | 176 | 179 | 927,000 |
2011/02/28 | 172 | 175 | 169 | 175 | 626,000 |
2011/02/25 | 167 | 173 | 165 | 169 | 691,000 |
2011/02/24 | 177 | 178 | 166 | 167 | 1,151,000 |
2011/02/23 | 171 | 184 | 170 | 179 | 2,286,000 |
2011/02/22 | 185 | 185 | 174 | 176 | 1,714,000 |
2011/02/21 | 180 | 187 | 176 | 182 | 3,400,000 |
2011/02/18 | 170 | 178 | 169 | 177 | 1,525,000 |
2011/02/17 | 173 | 179 | 171 | 171 | 2,318,000 |
2011/02/16 | 167 | 172 | 167 | 171 | 1,526,000 |
2011/02/15 | 167 | 172 | 166 | 167 | 1,300,000 |
2011/02/14 | 161 | 170 | 160 | 168 | 1,850,000 |
2011/02/10 | 159 | 164 | 158 | 162 | 399,000 |
2011/02/09 | 162 | 163 | 158 | 159 | 375,000 |
2011/02/08 | 166 | 166 | 160 | 162 | 759,000 |
2011/02/07 | 159 | 165 | 159 | 164 | 1,074,000 |
2011/02/04 | 161 | 162 | 157 | 158 | 1,250,000 |
2011/02/03 | 168 | 168 | 158 | 162 | 1,299,000 |
2011/02/02 | 166 | 170 | 165 | 167 | 2,588,000 |
2011/02/01 | 157 | 164 | 157 | 162 | 1,545,000 |
2011/01/31 | 157 | 159 | 154 | 156 | 1,498,000 |
2011/01/28 | 158 | 167 | 156 | 160 | 4,818,000 |
2011/01/27 | 147 | 163 | 147 | 162 | 4,266,000 |
2011/01/26 | 150 | 150 | 147 | 147 | 248,000 |
2011/01/25 | 150 | 150 | 147 | 148 | 250,000 |
2011/01/24 | 146 | 148 | 145 | 148 | 444,000 |
2011/01/21 | 152 | 157 | 147 | 147 | 1,267,000 |
2011/01/20 | 154 | 155 | 149 | 152 | 2,104,000 |
2011/01/19 | 152 | 184 | 151 | 157 | 10,006,000 |
2011/01/18 | 142 | 144 | 140 | 142 | 512,000 |
2011/01/17 | 138 | 145 | 138 | 142 | 1,187,000 |
2011/01/14 | 134 | 137 | 134 | 136 | 166,000 |
2011/01/13 | 138 | 138 | 133 | 134 | 413,000 |
2011/01/12 | 139 | 140 | 136 | 137 | 349,000 |
2011/01/11 | 136 | 139 | 134 | 137 | 598,000 |
2011/01/07 | 138 | 138 | 134 | 135 | 212,000 |
2011/01/06 | 135 | 138 | 134 | 137 | 210,000 |
2011/01/05 | 135 | 136 | 134 | 134 | 130,000 |
2011/01/04 | 135 | 135 | 133 | 134 | 113,000 |