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 |
---|---|---|---|---|---|
2014/12/30 | 200 | 201 | 198 | 199 | 76,000 |
2014/12/29 | 199 | 200 | 197 | 200 | 105,000 |
2014/12/26 | 197 | 198 | 195 | 197 | 22,000 |
2014/12/25 | 196 | 197 | 195 | 196 | 53,000 |
2014/12/24 | 196 | 197 | 194 | 197 | 129,000 |
2014/12/22 | 195 | 197 | 195 | 197 | 57,000 |
2014/12/19 | 194 | 195 | 193 | 195 | 81,000 |
2014/12/18 | 192 | 195 | 192 | 194 | 135,000 |
2014/12/17 | 191 | 194 | 190 | 191 | 147,000 |
2014/12/16 | 192 | 192 | 191 | 191 | 124,000 |
2014/12/15 | 195 | 196 | 193 | 194 | 114,000 |
2014/12/12 | 197 | 198 | 196 | 196 | 136,000 |
2014/12/11 | 196 | 198 | 196 | 198 | 67,000 |
2014/12/10 | 197 | 198 | 195 | 196 | 166,000 |
2014/12/09 | 203 | 203 | 198 | 199 | 222,000 |
2014/12/08 | 200 | 206 | 200 | 203 | 306,000 |
2014/12/05 | 199 | 200 | 199 | 200 | 26,000 |
2014/12/04 | 198 | 200 | 198 | 200 | 108,000 |
2014/12/03 | 200 | 201 | 198 | 198 | 138,000 |
2014/12/02 | 200 | 200 | 198 | 200 | 64,000 |
2014/12/01 | 199 | 201 | 199 | 199 | 103,000 |
2014/11/28 | 200 | 200 | 198 | 198 | 129,000 |
2014/11/27 | 196 | 200 | 196 | 198 | 199,000 |
2014/11/26 | 197 | 198 | 196 | 196 | 89,000 |
2014/11/25 | 198 | 198 | 196 | 197 | 56,000 |
2014/11/21 | 196 | 197 | 195 | 196 | 50,000 |
2014/11/20 | 197 | 198 | 196 | 196 | 79,000 |
2014/11/19 | 198 | 198 | 197 | 197 | 67,000 |
2014/11/18 | 196 | 197 | 196 | 197 | 77,000 |
2014/11/17 | 196 | 197 | 196 | 196 | 83,000 |
2014/11/14 | 195 | 196 | 195 | 196 | 58,000 |
2014/11/13 | 195 | 196 | 195 | 195 | 28,000 |
2014/11/12 | 195 | 196 | 195 | 195 | 80,000 |
2014/11/11 | 195 | 196 | 194 | 194 | 108,000 |
2014/11/10 | 191 | 196 | 191 | 196 | 87,000 |
2014/11/07 | 192 | 195 | 192 | 195 | 90,000 |
2014/11/06 | 197 | 197 | 190 | 190 | 155,000 |
2014/11/05 | 194 | 198 | 194 | 194 | 215,000 |
2014/11/04 | 194 | 195 | 190 | 192 | 201,000 |
2014/10/31 | 183 | 193 | 183 | 192 | 235,000 |
2014/10/30 | 188 | 189 | 182 | 182 | 240,000 |
2014/10/29 | 187 | 188 | 186 | 188 | 98,000 |
2014/10/28 | 186 | 186 | 182 | 185 | 126,000 |
2014/10/27 | 185 | 186 | 184 | 186 | 103,000 |
2014/10/24 | 182 | 184 | 182 | 184 | 80,000 |
2014/10/23 | 180 | 181 | 180 | 181 | 56,000 |
2014/10/22 | 179 | 182 | 179 | 181 | 124,000 |
2014/10/21 | 181 | 181 | 178 | 178 | 108,000 |
2014/10/20 | 181 | 183 | 179 | 182 | 127,000 |
2014/10/17 | 181 | 184 | 176 | 177 | 269,000 |
2014/10/16 | 180 | 184 | 179 | 181 | 229,000 |
2014/10/15 | 185 | 187 | 183 | 186 | 96,000 |
2014/10/14 | 184 | 185 | 183 | 184 | 136,000 |
2014/10/10 | 183 | 189 | 183 | 188 | 172,000 |
2014/10/09 | 193 | 194 | 188 | 188 | 135,000 |
2014/10/08 | 195 | 195 | 191 | 194 | 136,000 |
2014/10/07 | 197 | 197 | 196 | 196 | 64,000 |
2014/10/06 | 193 | 197 | 193 | 196 | 76,000 |
2014/10/03 | 191 | 194 | 191 | 192 | 86,000 |
2014/10/02 | 196 | 197 | 191 | 191 | 190,000 |
2014/10/01 | 197 | 199 | 197 | 197 | 143,000 |
2014/09/30 | 200 | 200 | 196 | 197 | 84,000 |
2014/09/29 | 200 | 200 | 199 | 200 | 67,000 |
2014/09/26 | 198 | 202 | 198 | 200 | 202,000 |
2014/09/25 | 201 | 202 | 199 | 200 | 166,000 |
2014/09/24 | 197 | 200 | 197 | 198 | 130,000 |
2014/09/22 | 200 | 200 | 197 | 197 | 77,000 |
2014/09/19 | 199 | 200 | 198 | 200 | 89,000 |
2014/09/18 | 198 | 199 | 197 | 199 | 173,000 |
2014/09/17 | 200 | 200 | 198 | 198 | 97,000 |
2014/09/16 | 197 | 200 | 197 | 199 | 145,000 |
2014/09/12 | 196 | 198 | 196 | 198 | 127,000 |
2014/09/11 | 197 | 198 | 196 | 197 | 67,000 |
2014/09/10 | 196 | 198 | 195 | 197 | 135,000 |
2014/09/09 | 198 | 199 | 196 | 196 | 99,000 |
2014/09/08 | 197 | 198 | 197 | 197 | 89,000 |
2014/09/05 | 197 | 197 | 195 | 196 | 62,000 |
2014/09/04 | 196 | 198 | 196 | 196 | 189,000 |
2014/09/03 | 198 | 202 | 195 | 196 | 329,000 |
2014/09/02 | 196 | 197 | 195 | 197 | 134,000 |
2014/09/01 | 194 | 197 | 194 | 196 | 122,000 |
2014/08/29 | 195 | 196 | 191 | 195 | 218,000 |
2014/08/28 | 195 | 196 | 194 | 195 | 172,000 |
2014/08/27 | 195 | 196 | 195 | 196 | 56,000 |
2014/08/26 | 197 | 197 | 194 | 195 | 144,000 |
2014/08/25 | 195 | 199 | 195 | 197 | 224,000 |
2014/08/22 | 195 | 196 | 194 | 195 | 131,000 |
2014/08/21 | 195 | 195 | 192 | 195 | 143,000 |
2014/08/20 | 190 | 195 | 189 | 194 | 334,000 |
2014/08/19 | 203 | 203 | 193 | 193 | 1,783,000 |
2014/08/18 | 186 | 187 | 186 | 186 | 211,000 |
2014/08/15 | 186 | 186 | 185 | 186 | 60,000 |
2014/08/14 | 185 | 187 | 185 | 186 | 58,000 |
2014/08/13 | 183 | 185 | 181 | 185 | 61,000 |
2014/08/12 | 182 | 184 | 182 | 183 | 40,000 |
2014/08/11 | 182 | 182 | 179 | 182 | 132,000 |
2014/08/08 | 181 | 183 | 179 | 179 | 136,000 |
2014/08/07 | 182 | 184 | 180 | 184 | 121,000 |
2014/08/06 | 186 | 186 | 182 | 182 | 126,000 |
2014/08/05 | 188 | 189 | 186 | 186 | 77,000 |
2014/08/04 | 189 | 190 | 183 | 188 | 257,000 |
2014/08/01 | 190 | 190 | 188 | 189 | 111,000 |
2014/07/31 | 190 | 195 | 190 | 190 | 149,000 |
2014/07/30 | 192 | 192 | 190 | 190 | 49,000 |
2014/07/29 | 192 | 192 | 191 | 192 | 80,000 |
2014/07/28 | 193 | 193 | 189 | 191 | 247,000 |
2014/07/25 | 194 | 195 | 193 | 193 | 77,000 |
2014/07/24 | 192 | 195 | 192 | 193 | 137,000 |
2014/07/23 | 192 | 193 | 192 | 192 | 51,000 |
2014/07/22 | 191 | 193 | 191 | 193 | 100,000 |
2014/07/18 | 189 | 193 | 188 | 191 | 208,000 |
2014/07/17 | 194 | 194 | 192 | 192 | 85,000 |
2014/07/16 | 196 | 198 | 192 | 194 | 235,000 |
2014/07/15 | 195 | 200 | 195 | 197 | 312,000 |
2014/07/14 | 191 | 196 | 191 | 195 | 170,000 |
2014/07/11 | 192 | 194 | 190 | 192 | 196,000 |
2014/07/10 | 205 | 207 | 194 | 194 | 827,000 |
2014/07/09 | 195 | 206 | 195 | 201 | 1,093,000 |
2014/07/08 | 193 | 198 | 192 | 196 | 199,000 |
2014/07/07 | 195 | 195 | 193 | 194 | 93,000 |
2014/07/04 | 192 | 195 | 191 | 195 | 191,000 |
2014/07/03 | 194 | 194 | 191 | 191 | 59,000 |
2014/07/02 | 191 | 193 | 191 | 192 | 93,000 |
2014/07/01 | 189 | 192 | 189 | 190 | 103,000 |
2014/06/30 | 187 | 192 | 186 | 190 | 131,000 |
2014/06/27 | 188 | 189 | 185 | 185 | 138,000 |
2014/06/26 | 190 | 190 | 188 | 189 | 106,000 |
2014/06/25 | 191 | 191 | 189 | 190 | 100,000 |
2014/06/24 | 189 | 191 | 189 | 190 | 85,000 |
2014/06/23 | 191 | 192 | 189 | 189 | 180,000 |
2014/06/20 | 191 | 191 | 189 | 189 | 93,000 |
2014/06/19 | 189 | 191 | 186 | 190 | 406,000 |
2014/06/18 | 190 | 190 | 188 | 188 | 59,000 |
2014/06/17 | 189 | 192 | 187 | 190 | 220,000 |
2014/06/16 | 194 | 195 | 187 | 189 | 232,000 |
2014/06/13 | 192 | 194 | 192 | 194 | 175,000 |
2014/06/12 | 193 | 194 | 191 | 193 | 105,000 |
2014/06/11 | 197 | 198 | 193 | 193 | 252,000 |
2014/06/10 | 190 | 198 | 190 | 195 | 751,000 |
2014/06/09 | 188 | 188 | 186 | 188 | 126,000 |
2014/06/06 | 186 | 188 | 185 | 188 | 159,000 |
2014/06/05 | 188 | 188 | 184 | 187 | 155,000 |
2014/06/04 | 185 | 188 | 185 | 188 | 128,000 |
2014/06/03 | 187 | 188 | 185 | 185 | 74,000 |
2014/06/02 | 185 | 187 | 184 | 187 | 209,000 |
2014/05/30 | 189 | 189 | 185 | 185 | 128,000 |
2014/05/29 | 189 | 192 | 187 | 188 | 121,000 |
2014/05/28 | 188 | 190 | 187 | 189 | 58,000 |
2014/05/27 | 191 | 191 | 187 | 188 | 64,000 |
2014/05/26 | 187 | 190 | 187 | 190 | 73,000 |
2014/05/23 | 185 | 186 | 185 | 186 | 38,000 |
2014/05/22 | 181 | 185 | 181 | 185 | 184,000 |
2014/05/21 | 181 | 183 | 179 | 181 | 146,000 |
2014/05/20 | 183 | 184 | 182 | 183 | 95,000 |
2014/05/19 | 188 | 189 | 182 | 183 | 223,000 |
2014/05/16 | 190 | 191 | 187 | 188 | 145,000 |
2014/05/15 | 192 | 192 | 190 | 192 | 208,000 |
2014/05/14 | 196 | 197 | 191 | 191 | 237,000 |
2014/05/13 | 195 | 202 | 193 | 196 | 342,000 |
2014/05/12 | 195 | 196 | 194 | 194 | 131,000 |
2014/05/09 | 198 | 199 | 195 | 198 | 272,000 |
2014/05/08 | 198 | 200 | 197 | 198 | 111,000 |
2014/05/07 | 200 | 200 | 198 | 199 | 103,000 |
2014/05/02 | 201 | 202 | 200 | 200 | 47,000 |
2014/05/01 | 199 | 202 | 199 | 202 | 58,000 |
2014/04/30 | 200 | 201 | 199 | 199 | 56,000 |
2014/04/28 | 199 | 201 | 198 | 199 | 127,000 |
2014/04/25 | 199 | 201 | 199 | 201 | 56,000 |
2014/04/24 | 199 | 200 | 199 | 199 | 38,000 |
2014/04/23 | 199 | 202 | 199 | 201 | 114,000 |
2014/04/22 | 204 | 204 | 198 | 199 | 114,000 |
2014/04/21 | 202 | 205 | 202 | 202 | 44,000 |
2014/04/18 | 205 | 205 | 202 | 204 | 75,000 |
2014/04/17 | 202 | 206 | 202 | 202 | 131,000 |
2014/04/16 | 200 | 202 | 198 | 202 | 130,000 |
2014/04/15 | 200 | 201 | 199 | 200 | 93,000 |
2014/04/14 | 196 | 200 | 196 | 199 | 53,000 |
2014/04/11 | 199 | 201 | 198 | 199 | 159,000 |
2014/04/10 | 207 | 208 | 202 | 203 | 134,000 |
2014/04/09 | 205 | 207 | 204 | 205 | 104,000 |
2014/04/08 | 210 | 210 | 205 | 206 | 133,000 |
2014/04/07 | 211 | 212 | 208 | 209 | 107,000 |
2014/04/04 | 210 | 212 | 210 | 211 | 231,000 |
2014/04/03 | 213 | 213 | 211 | 211 | 203,000 |
2014/04/02 | 215 | 216 | 213 | 214 | 211,000 |
2014/04/01 | 221 | 221 | 215 | 218 | 254,000 |
2014/03/31 | 211 | 220 | 210 | 220 | 429,000 |
2014/03/28 | 203 | 208 | 200 | 208 | 263,000 |
2014/03/27 | 201 | 204 | 199 | 203 | 184,000 |
2014/03/26 | 205 | 206 | 201 | 204 | 176,000 |
2014/03/25 | 202 | 205 | 200 | 204 | 257,000 |
2014/03/24 | 204 | 209 | 204 | 206 | 144,000 |
2014/03/20 | 209 | 210 | 203 | 204 | 187,000 |
2014/03/19 | 212 | 212 | 208 | 210 | 96,000 |
2014/03/18 | 213 | 214 | 212 | 212 | 101,000 |
2014/03/17 | 211 | 215 | 207 | 207 | 496,000 |
2014/03/14 | 223 | 224 | 219 | 219 | 303,000 |
2014/03/13 | 224 | 227 | 224 | 227 | 170,000 |
2014/03/12 | 225 | 225 | 222 | 224 | 181,000 |
2014/03/11 | 229 | 229 | 225 | 227 | 198,000 |
2014/03/10 | 231 | 231 | 228 | 230 | 105,000 |
2014/03/07 | 230 | 232 | 226 | 231 | 413,000 |
2014/03/06 | 224 | 228 | 223 | 228 | 224,000 |
2014/03/05 | 223 | 225 | 221 | 222 | 141,000 |
2014/03/04 | 219 | 221 | 217 | 220 | 147,000 |
2014/03/03 | 214 | 219 | 212 | 219 | 365,000 |
2014/02/28 | 223 | 224 | 219 | 221 | 296,000 |
2014/02/27 | 225 | 227 | 224 | 224 | 298,000 |
2014/02/26 | 232 | 234 | 228 | 230 | 397,000 |
2014/02/25 | 229 | 234 | 227 | 232 | 362,000 |
2014/02/24 | 228 | 235 | 223 | 226 | 1,020,000 |
2014/02/21 | 220 | 225 | 220 | 224 | 805,000 |
2014/02/20 | 218 | 218 | 214 | 215 | 276,000 |
2014/02/19 | 213 | 219 | 211 | 219 | 380,000 |
2014/02/18 | 208 | 213 | 208 | 212 | 189,000 |
2014/02/17 | 205 | 210 | 203 | 209 | 137,000 |
2014/02/14 | 212 | 212 | 204 | 206 | 413,000 |
2014/02/13 | 212 | 212 | 208 | 211 | 358,000 |
2014/02/12 | 217 | 218 | 212 | 215 | 491,000 |
2014/02/10 | 208 | 219 | 206 | 218 | 1,958,000 |
2014/02/07 | 193 | 231 | 193 | 205 | 16,248,000 |
2014/02/06 | 189 | 192 | 186 | 189 | 178,000 |
2014/02/05 | 190 | 190 | 184 | 188 | 270,000 |
2014/02/04 | 191 | 191 | 183 | 186 | 573,000 |
2014/02/03 | 202 | 202 | 195 | 196 | 360,000 |
2014/01/31 | 211 | 211 | 201 | 205 | 373,000 |
2014/01/30 | 212 | 213 | 209 | 210 | 227,000 |
2014/01/29 | 211 | 215 | 211 | 215 | 129,000 |
2014/01/28 | 208 | 212 | 208 | 210 | 197,000 |
2014/01/27 | 214 | 215 | 207 | 207 | 380,000 |
2014/01/24 | 220 | 223 | 218 | 220 | 299,000 |
2014/01/23 | 225 | 229 | 223 | 224 | 664,000 |
2014/01/22 | 220 | 228 | 220 | 225 | 597,000 |
2014/01/21 | 219 | 220 | 218 | 220 | 122,000 |
2014/01/20 | 219 | 222 | 218 | 218 | 147,000 |
2014/01/17 | 215 | 221 | 215 | 220 | 234,000 |
2014/01/16 | 219 | 224 | 219 | 221 | 487,000 |
2014/01/15 | 214 | 218 | 214 | 218 | 134,000 |
2014/01/14 | 214 | 215 | 212 | 213 | 173,000 |
2014/01/10 | 216 | 216 | 212 | 215 | 193,000 |
2014/01/09 | 217 | 217 | 213 | 215 | 173,000 |
2014/01/08 | 213 | 216 | 213 | 215 | 160,000 |
2014/01/07 | 215 | 217 | 212 | 212 | 235,000 |
2014/01/06 | 212 | 219 | 211 | 217 | 402,000 |