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 |
---|---|---|---|---|---|
2013/12/30 | 208 | 213 | 208 | 211 | 521,000 |
2013/12/27 | 209 | 209 | 204 | 207 | 260,000 |
2013/12/26 | 207 | 208 | 205 | 207 | 109,000 |
2013/12/25 | 202 | 204 | 201 | 203 | 270,000 |
2013/12/24 | 203 | 207 | 201 | 202 | 457,000 |
2013/12/20 | 205 | 206 | 201 | 203 | 274,000 |
2013/12/19 | 208 | 210 | 205 | 207 | 227,000 |
2013/12/18 | 206 | 209 | 206 | 208 | 127,000 |
2013/12/17 | 204 | 208 | 204 | 208 | 206,000 |
2013/12/16 | 210 | 210 | 202 | 203 | 300,000 |
2013/12/13 | 212 | 212 | 209 | 210 | 294,000 |
2013/12/12 | 212 | 214 | 211 | 212 | 194,000 |
2013/12/11 | 214 | 214 | 212 | 212 | 80,000 |
2013/12/10 | 214 | 215 | 212 | 214 | 133,000 |
2013/12/09 | 215 | 216 | 212 | 214 | 120,000 |
2013/12/06 | 212 | 215 | 211 | 214 | 155,000 |
2013/12/05 | 215 | 219 | 214 | 215 | 238,000 |
2013/12/04 | 219 | 220 | 213 | 217 | 273,000 |
2013/12/03 | 222 | 224 | 220 | 221 | 610,000 |
2013/12/02 | 217 | 220 | 217 | 219 | 207,000 |
2013/11/29 | 218 | 223 | 217 | 218 | 321,000 |
2013/11/28 | 213 | 222 | 213 | 217 | 739,000 |
2013/11/27 | 213 | 217 | 210 | 212 | 376,000 |
2013/11/26 | 217 | 217 | 211 | 215 | 263,000 |
2013/11/25 | 219 | 220 | 216 | 217 | 276,000 |
2013/11/22 | 221 | 221 | 218 | 219 | 306,000 |
2013/11/21 | 224 | 225 | 219 | 220 | 493,000 |
2013/11/20 | 223 | 225 | 221 | 223 | 239,000 |
2013/11/19 | 225 | 227 | 223 | 225 | 309,000 |
2013/11/18 | 227 | 228 | 225 | 225 | 275,000 |
2013/11/15 | 227 | 227 | 223 | 224 | 555,000 |
2013/11/14 | 231 | 241 | 221 | 225 | 2,599,000 |
2013/11/13 | 219 | 233 | 218 | 233 | 1,813,000 |
2013/11/12 | 214 | 222 | 211 | 221 | 1,048,000 |
2013/11/11 | 215 | 219 | 212 | 214 | 622,000 |
2013/11/08 | 210 | 218 | 208 | 209 | 998,000 |
2013/11/07 | 211 | 231 | 210 | 213 | 4,811,000 |
2013/11/06 | 206 | 211 | 205 | 209 | 464,000 |
2013/11/05 | 208 | 210 | 204 | 206 | 267,000 |
2013/11/01 | 214 | 215 | 200 | 209 | 681,000 |
2013/10/31 | 212 | 218 | 212 | 214 | 945,000 |
2013/10/30 | 210 | 216 | 210 | 213 | 508,000 |
2013/10/29 | 209 | 209 | 208 | 209 | 264,000 |
2013/10/28 | 211 | 211 | 208 | 210 | 215,000 |
2013/10/25 | 210 | 210 | 207 | 208 | 234,000 |
2013/10/24 | 210 | 212 | 209 | 212 | 273,000 |
2013/10/23 | 216 | 218 | 210 | 213 | 593,000 |
2013/10/22 | 214 | 217 | 212 | 217 | 396,000 |
2013/10/21 | 215 | 217 | 212 | 216 | 337,000 |
2013/10/18 | 211 | 218 | 211 | 214 | 346,000 |
2013/10/17 | 212 | 214 | 211 | 213 | 214,000 |
2013/10/16 | 211 | 214 | 210 | 211 | 195,000 |
2013/10/15 | 222 | 222 | 211 | 212 | 464,000 |
2013/10/11 | 215 | 217 | 212 | 217 | 418,000 |
2013/10/10 | 214 | 219 | 212 | 213 | 367,000 |
2013/10/09 | 209 | 219 | 207 | 214 | 743,000 |
2013/10/08 | 202 | 211 | 202 | 208 | 788,000 |
2013/10/07 | 211 | 214 | 205 | 207 | 878,000 |
2013/10/04 | 214 | 215 | 208 | 210 | 875,000 |
2013/10/03 | 219 | 222 | 216 | 217 | 551,000 |
2013/10/02 | 226 | 240 | 210 | 220 | 1,664,000 |
2013/10/01 | 231 | 232 | 227 | 227 | 444,000 |
2013/09/30 | 234 | 234 | 228 | 228 | 649,000 |
2013/09/27 | 230 | 239 | 230 | 232 | 1,067,000 |
2013/09/26 | 221 | 234 | 219 | 233 | 1,855,000 |
2013/09/25 | 240 | 243 | 222 | 223 | 2,175,000 |
2013/09/24 | 238 | 246 | 236 | 240 | 2,575,000 |
2013/09/20 | 241 | 267 | 233 | 248 | 9,989,000 |
2013/09/19 | 242 | 252 | 231 | 235 | 6,119,000 |
2013/09/18 | 256 | 264 | 235 | 242 | 12,563,000 |
2013/09/17 | 246 | 294 | 231 | 260 | 44,761,000 |
2013/09/13 | 170 | 218 | 169 | 214 | 26,732,000 |
2013/09/12 | 162 | 170 | 162 | 168 | 485,000 |
2013/09/11 | 165 | 175 | 162 | 164 | 2,340,000 |
2013/09/10 | 166 | 167 | 161 | 165 | 505,000 |
2013/09/09 | 159 | 165 | 156 | 165 | 1,076,000 |
2013/09/06 | 155 | 156 | 153 | 155 | 180,000 |
2013/09/05 | 158 | 158 | 153 | 156 | 177,000 |
2013/09/04 | 154 | 158 | 153 | 158 | 331,000 |
2013/09/03 | 153 | 156 | 153 | 156 | 150,000 |
2013/09/02 | 154 | 155 | 153 | 153 | 36,000 |
2013/08/30 | 154 | 155 | 153 | 153 | 193,000 |
2013/08/29 | 153 | 154 | 152 | 152 | 50,000 |
2013/08/28 | 152 | 153 | 151 | 152 | 189,000 |
2013/08/27 | 155 | 156 | 154 | 154 | 168,000 |
2013/08/26 | 154 | 157 | 154 | 155 | 163,000 |
2013/08/23 | 155 | 155 | 153 | 154 | 224,000 |
2013/08/22 | 149 | 153 | 149 | 153 | 238,000 |
2013/08/21 | 151 | 152 | 146 | 150 | 285,000 |
2013/08/20 | 154 | 154 | 150 | 150 | 299,000 |
2013/08/19 | 155 | 156 | 154 | 155 | 112,000 |
2013/08/16 | 157 | 158 | 155 | 156 | 180,000 |
2013/08/15 | 155 | 159 | 155 | 157 | 518,000 |
2013/08/14 | 155 | 156 | 153 | 156 | 183,000 |
2013/08/13 | 152 | 156 | 151 | 155 | 559,000 |
2013/08/12 | 151 | 152 | 150 | 151 | 154,000 |
2013/08/09 | 151 | 152 | 151 | 152 | 215,000 |
2013/08/08 | 149 | 153 | 149 | 150 | 333,000 |
2013/08/07 | 151 | 152 | 150 | 150 | 222,000 |
2013/08/06 | 152 | 153 | 150 | 153 | 640,000 |
2013/08/05 | 145 | 158 | 143 | 152 | 1,998,000 |
2013/08/02 | 143 | 145 | 143 | 145 | 158,000 |
2013/08/01 | 140 | 142 | 139 | 141 | 125,000 |
2013/07/31 | 142 | 142 | 141 | 141 | 96,000 |
2013/07/30 | 137 | 144 | 137 | 143 | 286,000 |
2013/07/29 | 144 | 144 | 138 | 138 | 469,000 |
2013/07/26 | 149 | 149 | 145 | 145 | 294,000 |
2013/07/25 | 152 | 152 | 149 | 149 | 183,000 |
2013/07/24 | 150 | 152 | 149 | 152 | 154,000 |
2013/07/23 | 148 | 152 | 148 | 150 | 289,000 |
2013/07/22 | 150 | 151 | 148 | 149 | 204,000 |
2013/07/19 | 152 | 153 | 148 | 149 | 404,000 |
2013/07/18 | 150 | 152 | 149 | 151 | 225,000 |
2013/07/17 | 151 | 151 | 148 | 149 | 280,000 |
2013/07/16 | 153 | 153 | 150 | 152 | 357,000 |
2013/07/12 | 156 | 156 | 148 | 150 | 869,000 |
2013/07/11 | 152 | 161 | 150 | 156 | 2,539,000 |
2013/07/10 | 150 | 154 | 150 | 152 | 748,000 |
2013/07/09 | 148 | 153 | 147 | 151 | 1,507,000 |
2013/07/08 | 150 | 151 | 146 | 146 | 416,000 |
2013/07/05 | 146 | 152 | 146 | 149 | 699,000 |
2013/07/04 | 146 | 149 | 145 | 148 | 267,000 |
2013/07/03 | 149 | 149 | 146 | 146 | 210,000 |
2013/07/02 | 148 | 149 | 146 | 148 | 422,000 |
2013/07/01 | 145 | 147 | 143 | 147 | 227,000 |
2013/06/28 | 142 | 145 | 141 | 145 | 351,000 |
2013/06/27 | 139 | 140 | 136 | 139 | 438,000 |
2013/06/26 | 145 | 146 | 139 | 139 | 535,000 |
2013/06/25 | 144 | 145 | 142 | 143 | 276,000 |
2013/06/24 | 145 | 146 | 144 | 145 | 330,000 |
2013/06/21 | 144 | 146 | 141 | 143 | 960,000 |
2013/06/20 | 147 | 152 | 146 | 147 | 964,000 |
2013/06/19 | 154 | 154 | 148 | 149 | 1,599,000 |
2013/06/18 | 148 | 165 | 147 | 150 | 10,060,000 |
2013/06/17 | 144 | 152 | 143 | 149 | 1,275,000 |
2013/06/14 | 147 | 151 | 141 | 143 | 1,938,000 |
2013/06/13 | 143 | 160 | 140 | 146 | 10,002,000 |
2013/06/12 | 140 | 143 | 139 | 142 | 686,000 |
2013/06/11 | 139 | 147 | 137 | 144 | 1,007,000 |
2013/06/10 | 136 | 139 | 134 | 137 | 610,000 |
2013/06/07 | 137 | 139 | 129 | 131 | 1,153,000 |
2013/06/06 | 147 | 152 | 138 | 140 | 1,601,000 |
2013/06/05 | 155 | 156 | 148 | 149 | 2,060,000 |
2013/06/04 | 166 | 173 | 152 | 154 | 5,969,000 |
2013/06/03 | 148 | 172 | 147 | 163 | 13,805,000 |
2013/05/31 | 143 | 153 | 142 | 149 | 1,231,000 |
2013/05/30 | 145 | 147 | 142 | 142 | 412,000 |
2013/05/29 | 145 | 148 | 143 | 146 | 224,000 |
2013/05/28 | 142 | 146 | 142 | 144 | 392,000 |
2013/05/27 | 146 | 146 | 142 | 143 | 368,000 |
2013/05/24 | 150 | 153 | 146 | 148 | 461,000 |
2013/05/23 | 159 | 159 | 148 | 149 | 1,209,000 |
2013/05/22 | 156 | 160 | 155 | 159 | 1,139,000 |
2013/05/21 | 154 | 158 | 152 | 155 | 685,000 |
2013/05/20 | 153 | 157 | 151 | 154 | 1,115,000 |
2013/05/17 | 145 | 152 | 144 | 149 | 542,000 |
2013/05/16 | 149 | 152 | 140 | 144 | 1,159,000 |
2013/05/15 | 154 | 155 | 150 | 150 | 883,000 |
2013/05/14 | 150 | 154 | 148 | 153 | 761,000 |
2013/05/13 | 151 | 151 | 146 | 146 | 969,000 |
2013/05/10 | 156 | 156 | 151 | 152 | 2,059,000 |
2013/05/09 | 145 | 154 | 145 | 152 | 1,888,000 |
2013/05/08 | 148 | 149 | 145 | 146 | 635,000 |
2013/05/07 | 149 | 149 | 146 | 148 | 293,000 |
2013/05/02 | 147 | 147 | 146 | 146 | 117,000 |
2013/05/01 | 148 | 149 | 146 | 147 | 178,000 |
2013/04/30 | 146 | 148 | 145 | 147 | 172,000 |
2013/04/26 | 149 | 149 | 145 | 146 | 241,000 |
2013/04/25 | 151 | 151 | 147 | 149 | 328,000 |
2013/04/24 | 148 | 152 | 148 | 151 | 860,000 |
2013/04/23 | 145 | 148 | 144 | 148 | 426,000 |
2013/04/22 | 147 | 147 | 143 | 144 | 312,000 |
2013/04/19 | 143 | 147 | 143 | 145 | 392,000 |
2013/04/18 | 141 | 149 | 140 | 144 | 1,032,000 |
2013/04/17 | 140 | 142 | 139 | 141 | 321,000 |
2013/04/16 | 136 | 139 | 136 | 138 | 177,000 |
2013/04/15 | 140 | 140 | 138 | 138 | 43,000 |
2013/04/12 | 141 | 141 | 138 | 139 | 319,000 |
2013/04/11 | 144 | 145 | 139 | 142 | 357,000 |
2013/04/10 | 142 | 143 | 141 | 142 | 245,000 |
2013/04/09 | 145 | 146 | 142 | 143 | 192,000 |
2013/04/08 | 138 | 144 | 138 | 144 | 290,000 |
2013/04/05 | 140 | 141 | 137 | 138 | 285,000 |
2013/04/04 | 136 | 138 | 133 | 137 | 165,000 |
2013/04/03 | 134 | 136 | 133 | 136 | 256,000 |
2013/04/02 | 134 | 136 | 130 | 134 | 191,000 |
2013/04/01 | 140 | 141 | 136 | 136 | 219,000 |
2013/03/29 | 140 | 140 | 138 | 139 | 136,000 |
2013/03/28 | 145 | 145 | 139 | 142 | 370,000 |
2013/03/27 | 148 | 148 | 142 | 145 | 433,000 |
2013/03/26 | 147 | 149 | 146 | 147 | 294,000 |
2013/03/25 | 156 | 156 | 149 | 149 | 809,000 |
2013/03/22 | 152 | 157 | 152 | 154 | 963,000 |
2013/03/21 | 153 | 154 | 152 | 153 | 502,000 |
2013/03/19 | 154 | 155 | 152 | 152 | 770,000 |
2013/03/18 | 150 | 158 | 150 | 152 | 1,357,000 |
2013/03/15 | 151 | 151 | 148 | 149 | 545,000 |
2013/03/14 | 150 | 151 | 148 | 149 | 569,000 |
2013/03/13 | 151 | 151 | 147 | 149 | 690,000 |
2013/03/12 | 153 | 154 | 149 | 149 | 562,000 |
2013/03/11 | 148 | 157 | 147 | 152 | 1,061,000 |
2013/03/08 | 147 | 149 | 146 | 147 | 422,000 |
2013/03/07 | 151 | 151 | 147 | 147 | 367,000 |
2013/03/06 | 149 | 151 | 146 | 151 | 484,000 |
2013/03/05 | 150 | 150 | 147 | 147 | 558,000 |
2013/03/04 | 153 | 153 | 149 | 149 | 703,000 |
2013/03/01 | 152 | 152 | 147 | 151 | 830,000 |
2013/02/28 | 149 | 152 | 143 | 152 | 2,061,000 |
2013/02/27 | 144 | 168 | 141 | 148 | 14,658,000 |
2013/02/26 | 134 | 155 | 133 | 142 | 3,778,000 |
2013/02/25 | 135 | 138 | 135 | 137 | 202,000 |
2013/02/22 | 134 | 135 | 132 | 133 | 204,000 |
2013/02/21 | 137 | 137 | 134 | 134 | 114,000 |
2013/02/20 | 135 | 137 | 134 | 137 | 255,000 |
2013/02/19 | 133 | 135 | 133 | 134 | 233,000 |
2013/02/18 | 130 | 134 | 130 | 132 | 198,000 |
2013/02/15 | 129 | 133 | 127 | 130 | 278,000 |
2013/02/14 | 130 | 132 | 129 | 131 | 147,000 |
2013/02/13 | 134 | 134 | 128 | 129 | 344,000 |
2013/02/12 | 140 | 140 | 133 | 135 | 340,000 |
2013/02/08 | 142 | 142 | 138 | 138 | 490,000 |
2013/02/07 | 149 | 151 | 138 | 142 | 912,000 |
2013/02/06 | 148 | 149 | 147 | 149 | 253,000 |
2013/02/05 | 148 | 150 | 146 | 147 | 206,000 |
2013/02/04 | 149 | 151 | 149 | 149 | 219,000 |
2013/02/01 | 150 | 152 | 149 | 149 | 306,000 |
2013/01/31 | 152 | 155 | 150 | 151 | 638,000 |
2013/01/30 | 149 | 152 | 149 | 152 | 334,000 |
2013/01/29 | 146 | 153 | 146 | 149 | 649,000 |
2013/01/28 | 149 | 150 | 145 | 146 | 246,000 |
2013/01/25 | 147 | 149 | 144 | 149 | 342,000 |
2013/01/24 | 144 | 150 | 143 | 145 | 640,000 |
2013/01/23 | 147 | 152 | 143 | 144 | 1,288,000 |
2013/01/22 | 142 | 151 | 141 | 151 | 1,520,000 |
2013/01/21 | 138 | 143 | 137 | 142 | 510,000 |
2013/01/18 | 136 | 138 | 135 | 138 | 251,000 |
2013/01/17 | 135 | 138 | 134 | 135 | 229,000 |
2013/01/16 | 140 | 140 | 135 | 136 | 315,000 |
2013/01/15 | 142 | 142 | 140 | 141 | 235,000 |
2013/01/11 | 142 | 144 | 139 | 141 | 427,000 |
2013/01/10 | 137 | 141 | 137 | 139 | 490,000 |
2013/01/09 | 135 | 136 | 133 | 135 | 226,000 |
2013/01/08 | 137 | 140 | 136 | 136 | 326,000 |
2013/01/07 | 138 | 141 | 136 | 137 | 560,000 |
2013/01/04 | 137 | 137 | 135 | 136 | 233,000 |