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 |
|---|---|---|---|---|---|
| 2015/12/30 | 187 | 188 | 187 | 187 | 40,000 |
| 2015/12/29 | 189 | 189 | 187 | 188 | 69,000 |
| 2015/12/28 | 187 | 189 | 186 | 189 | 40,000 |
| 2015/12/25 | 188 | 188 | 185 | 186 | 194,000 |
| 2015/12/24 | 189 | 190 | 188 | 188 | 83,000 |
| 2015/12/22 | 190 | 190 | 187 | 187 | 61,000 |
| 2015/12/21 | 190 | 190 | 188 | 189 | 113,000 |
| 2015/12/18 | 190 | 190 | 188 | 190 | 120,000 |
| 2015/12/17 | 190 | 190 | 188 | 189 | 67,000 |
| 2015/12/16 | 187 | 189 | 187 | 188 | 61,000 |
| 2015/12/15 | 190 | 190 | 187 | 187 | 50,000 |
| 2015/12/14 | 188 | 188 | 186 | 187 | 43,000 |
| 2015/12/11 | 191 | 191 | 188 | 188 | 79,000 |
| 2015/12/10 | 190 | 190 | 186 | 186 | 120,000 |
| 2015/12/09 | 191 | 191 | 187 | 189 | 99,000 |
| 2015/12/08 | 191 | 191 | 190 | 191 | 27,000 |
| 2015/12/07 | 191 | 192 | 190 | 190 | 56,000 |
| 2015/12/04 | 191 | 191 | 190 | 190 | 62,000 |
| 2015/12/03 | 191 | 192 | 191 | 192 | 25,000 |
| 2015/12/02 | 192 | 193 | 192 | 193 | 50,000 |
| 2015/12/01 | 193 | 193 | 191 | 191 | 45,000 |
| 2015/11/30 | 195 | 195 | 192 | 193 | 29,000 |
| 2015/11/27 | 195 | 196 | 194 | 195 | 36,000 |
| 2015/11/26 | 192 | 195 | 192 | 194 | 69,000 |
| 2015/11/25 | 194 | 196 | 191 | 191 | 203,000 |
| 2015/11/24 | 193 | 195 | 192 | 195 | 79,000 |
| 2015/11/20 | 193 | 194 | 192 | 194 | 68,000 |
| 2015/11/19 | 194 | 194 | 193 | 193 | 25,000 |
| 2015/11/18 | 194 | 194 | 193 | 193 | 29,000 |
| 2015/11/17 | 194 | 195 | 193 | 195 | 82,000 |
| 2015/11/16 | 192 | 193 | 191 | 193 | 44,000 |
| 2015/11/13 | 193 | 193 | 191 | 193 | 30,000 |
| 2015/11/12 | 195 | 195 | 193 | 194 | 73,000 |
| 2015/11/11 | 193 | 197 | 193 | 194 | 135,000 |
| 2015/11/10 | 195 | 195 | 192 | 194 | 65,000 |
| 2015/11/09 | 194 | 195 | 192 | 195 | 69,000 |
| 2015/11/06 | 191 | 193 | 190 | 192 | 50,000 |
| 2015/11/05 | 190 | 192 | 190 | 191 | 39,000 |
| 2015/11/04 | 191 | 193 | 190 | 190 | 58,000 |
| 2015/11/02 | 193 | 193 | 190 | 191 | 33,000 |
| 2015/10/30 | 196 | 196 | 194 | 194 | 24,000 |
| 2015/10/29 | 192 | 198 | 190 | 196 | 71,000 |
| 2015/10/28 | 194 | 194 | 191 | 192 | 43,000 |
| 2015/10/27 | 194 | 194 | 193 | 193 | 14,000 |
| 2015/10/26 | 195 | 195 | 193 | 193 | 63,000 |
| 2015/10/23 | 190 | 192 | 190 | 192 | 40,000 |
| 2015/10/22 | 190 | 190 | 190 | 190 | 16,000 |
| 2015/10/21 | 187 | 194 | 187 | 190 | 76,000 |
| 2015/10/20 | 187 | 190 | 187 | 188 | 25,000 |
| 2015/10/19 | 188 | 189 | 185 | 186 | 79,000 |
| 2015/10/16 | 187 | 188 | 187 | 187 | 41,000 |
| 2015/10/15 | 186 | 187 | 185 | 187 | 59,000 |
| 2015/10/14 | 187 | 187 | 185 | 186 | 74,000 |
| 2015/10/13 | 189 | 189 | 187 | 188 | 60,000 |
| 2015/10/09 | 187 | 189 | 186 | 188 | 62,000 |
| 2015/10/08 | 187 | 188 | 185 | 187 | 50,000 |
| 2015/10/07 | 188 | 189 | 187 | 188 | 41,000 |
| 2015/10/06 | 189 | 190 | 187 | 188 | 61,000 |
| 2015/10/05 | 186 | 190 | 186 | 187 | 61,000 |
| 2015/10/02 | 185 | 187 | 185 | 186 | 35,000 |
| 2015/10/01 | 186 | 187 | 186 | 186 | 34,000 |
| 2015/09/30 | 185 | 187 | 183 | 187 | 36,000 |
| 2015/09/29 | 185 | 186 | 183 | 185 | 42,000 |
| 2015/09/28 | 184 | 188 | 184 | 185 | 27,000 |
| 2015/09/25 | 185 | 185 | 183 | 185 | 169,000 |
| 2015/09/24 | 184 | 186 | 183 | 183 | 127,000 |
| 2015/09/18 | 185 | 188 | 185 | 186 | 56,000 |
| 2015/09/17 | 186 | 186 | 185 | 186 | 37,000 |
| 2015/09/16 | 186 | 186 | 185 | 186 | 16,000 |
| 2015/09/15 | 186 | 187 | 185 | 186 | 34,000 |
| 2015/09/14 | 186 | 188 | 185 | 185 | 55,000 |
| 2015/09/11 | 188 | 189 | 185 | 185 | 90,000 |
| 2015/09/10 | 185 | 187 | 185 | 186 | 37,000 |
| 2015/09/09 | 187 | 188 | 186 | 188 | 36,000 |
| 2015/09/08 | 187 | 188 | 184 | 185 | 99,000 |
| 2015/09/07 | 186 | 191 | 185 | 188 | 44,000 |
| 2015/09/04 | 189 | 189 | 185 | 186 | 107,000 |
| 2015/09/03 | 189 | 192 | 187 | 188 | 49,000 |
| 2015/09/02 | 185 | 191 | 185 | 186 | 128,000 |
| 2015/09/01 | 194 | 194 | 187 | 187 | 133,000 |
| 2015/08/31 | 193 | 195 | 193 | 194 | 52,000 |
| 2015/08/28 | 187 | 192 | 187 | 191 | 141,000 |
| 2015/08/27 | 186 | 187 | 185 | 185 | 60,000 |
| 2015/08/26 | 183 | 184 | 182 | 182 | 85,000 |
| 2015/08/25 | 181 | 187 | 178 | 180 | 233,000 |
| 2015/08/24 | 185 | 192 | 185 | 185 | 417,000 |
| 2015/08/21 | 197 | 197 | 195 | 195 | 152,000 |
| 2015/08/20 | 197 | 199 | 197 | 197 | 96,000 |
| 2015/08/19 | 199 | 199 | 197 | 197 | 103,000 |
| 2015/08/18 | 197 | 199 | 197 | 199 | 60,000 |
| 2015/08/17 | 196 | 198 | 196 | 198 | 75,000 |
| 2015/08/14 | 198 | 198 | 195 | 195 | 59,000 |
| 2015/08/13 | 196 | 198 | 196 | 198 | 55,000 |
| 2015/08/12 | 197 | 198 | 196 | 196 | 114,000 |
| 2015/08/11 | 198 | 198 | 197 | 197 | 111,000 |
| 2015/08/10 | 198 | 199 | 197 | 199 | 87,000 |
| 2015/08/07 | 197 | 198 | 197 | 198 | 83,000 |
| 2015/08/06 | 198 | 199 | 197 | 197 | 65,000 |
| 2015/08/05 | 198 | 198 | 197 | 198 | 43,000 |
| 2015/08/04 | 200 | 201 | 196 | 198 | 246,000 |
| 2015/08/03 | 201 | 201 | 200 | 200 | 62,000 |
| 2015/07/31 | 201 | 201 | 199 | 201 | 102,000 |
| 2015/07/30 | 199 | 199 | 199 | 199 | 48,000 |
| 2015/07/29 | 199 | 200 | 198 | 199 | 116,000 |
| 2015/07/28 | 199 | 199 | 197 | 199 | 200,000 |
| 2015/07/27 | 201 | 202 | 199 | 199 | 70,000 |
| 2015/07/24 | 201 | 202 | 199 | 202 | 306,000 |
| 2015/07/23 | 201 | 201 | 200 | 201 | 76,000 |
| 2015/07/22 | 202 | 202 | 200 | 200 | 78,000 |
| 2015/07/21 | 201 | 202 | 200 | 202 | 76,000 |
| 2015/07/17 | 201 | 201 | 200 | 201 | 37,000 |
| 2015/07/16 | 199 | 201 | 199 | 201 | 122,000 |
| 2015/07/15 | 202 | 202 | 199 | 199 | 126,000 |
| 2015/07/14 | 202 | 202 | 199 | 202 | 64,000 |
| 2015/07/13 | 198 | 200 | 197 | 199 | 76,000 |
| 2015/07/10 | 196 | 199 | 196 | 196 | 99,000 |
| 2015/07/09 | 196 | 198 | 193 | 196 | 258,000 |
| 2015/07/08 | 202 | 203 | 197 | 197 | 218,000 |
| 2015/07/07 | 202 | 204 | 202 | 203 | 153,000 |
| 2015/07/06 | 201 | 203 | 199 | 201 | 238,000 |
| 2015/07/03 | 207 | 207 | 202 | 203 | 235,000 |
| 2015/07/02 | 211 | 220 | 205 | 206 | 1,168,000 |
| 2015/07/01 | 204 | 211 | 199 | 207 | 866,000 |
| 2015/06/30 | 201 | 205 | 200 | 205 | 80,000 |
| 2015/06/29 | 203 | 203 | 199 | 200 | 211,000 |
| 2015/06/26 | 204 | 206 | 203 | 203 | 171,000 |
| 2015/06/25 | 204 | 207 | 203 | 205 | 106,000 |
| 2015/06/24 | 207 | 208 | 205 | 206 | 74,000 |
| 2015/06/23 | 207 | 207 | 203 | 205 | 122,000 |
| 2015/06/22 | 202 | 206 | 202 | 205 | 108,000 |
| 2015/06/19 | 199 | 204 | 199 | 202 | 117,000 |
| 2015/06/18 | 201 | 202 | 199 | 199 | 51,000 |
| 2015/06/17 | 199 | 202 | 199 | 201 | 43,000 |
| 2015/06/16 | 202 | 202 | 199 | 199 | 43,000 |
| 2015/06/15 | 203 | 203 | 200 | 200 | 46,000 |
| 2015/06/12 | 201 | 203 | 201 | 202 | 79,000 |
| 2015/06/11 | 200 | 203 | 199 | 200 | 120,000 |
| 2015/06/10 | 198 | 200 | 198 | 198 | 110,000 |
| 2015/06/09 | 201 | 203 | 199 | 199 | 174,000 |
| 2015/06/08 | 203 | 205 | 201 | 201 | 134,000 |
| 2015/06/05 | 203 | 204 | 202 | 202 | 78,000 |
| 2015/06/04 | 204 | 206 | 203 | 204 | 74,000 |
| 2015/06/03 | 203 | 205 | 203 | 205 | 37,000 |
| 2015/06/02 | 206 | 206 | 202 | 203 | 61,000 |
| 2015/06/01 | 207 | 208 | 202 | 206 | 151,000 |
| 2015/05/29 | 204 | 205 | 204 | 205 | 53,000 |
| 2015/05/28 | 202 | 205 | 202 | 203 | 211,000 |
| 2015/05/27 | 201 | 203 | 200 | 201 | 45,000 |
| 2015/05/26 | 202 | 204 | 202 | 203 | 146,000 |
| 2015/05/25 | 199 | 201 | 199 | 200 | 135,000 |
| 2015/05/22 | 199 | 199 | 199 | 199 | 6,000 |
| 2015/05/21 | 200 | 201 | 199 | 199 | 42,000 |
| 2015/05/20 | 200 | 200 | 199 | 200 | 75,000 |
| 2015/05/19 | 198 | 199 | 197 | 199 | 22,000 |
| 2015/05/18 | 196 | 197 | 196 | 197 | 25,000 |
| 2015/05/15 | 197 | 197 | 195 | 195 | 64,000 |
| 2015/05/14 | 198 | 198 | 196 | 196 | 104,000 |
| 2015/05/13 | 199 | 199 | 198 | 198 | 47,000 |
| 2015/05/12 | 199 | 199 | 198 | 199 | 53,000 |
| 2015/05/11 | 204 | 204 | 198 | 199 | 153,000 |
| 2015/05/08 | 197 | 207 | 197 | 203 | 424,000 |
| 2015/05/07 | 197 | 198 | 197 | 197 | 27,000 |
| 2015/05/01 | 199 | 200 | 197 | 198 | 91,000 |
| 2015/04/30 | 201 | 201 | 199 | 199 | 47,000 |
| 2015/04/28 | 202 | 202 | 201 | 201 | 77,000 |
| 2015/04/27 | 202 | 202 | 201 | 202 | 70,000 |
| 2015/04/24 | 203 | 204 | 199 | 200 | 112,000 |
| 2015/04/23 | 202 | 204 | 202 | 202 | 55,000 |
| 2015/04/22 | 202 | 203 | 201 | 202 | 65,000 |
| 2015/04/21 | 201 | 203 | 201 | 203 | 50,000 |
| 2015/04/20 | 200 | 202 | 198 | 201 | 67,000 |
| 2015/04/17 | 204 | 204 | 202 | 202 | 65,000 |
| 2015/04/16 | 203 | 205 | 203 | 204 | 37,000 |
| 2015/04/15 | 204 | 204 | 201 | 203 | 73,000 |
| 2015/04/14 | 201 | 204 | 199 | 203 | 89,000 |
| 2015/04/13 | 201 | 202 | 201 | 201 | 34,000 |
| 2015/04/10 | 200 | 201 | 200 | 201 | 61,000 |
| 2015/04/09 | 201 | 203 | 200 | 202 | 75,000 |
| 2015/04/08 | 202 | 202 | 198 | 199 | 280,000 |
| 2015/04/07 | 203 | 203 | 201 | 202 | 164,000 |
| 2015/04/06 | 203 | 204 | 203 | 203 | 48,000 |
| 2015/04/03 | 202 | 206 | 202 | 204 | 124,000 |
| 2015/04/02 | 203 | 205 | 202 | 202 | 139,000 |
| 2015/04/01 | 203 | 205 | 202 | 203 | 78,000 |
| 2015/03/31 | 207 | 207 | 203 | 203 | 115,000 |
| 2015/03/30 | 208 | 208 | 204 | 205 | 173,000 |
| 2015/03/27 | 217 | 219 | 209 | 209 | 180,000 |
| 2015/03/26 | 221 | 222 | 220 | 222 | 127,000 |
| 2015/03/25 | 224 | 224 | 220 | 224 | 249,000 |
| 2015/03/24 | 218 | 224 | 215 | 222 | 239,000 |
| 2015/03/23 | 217 | 218 | 216 | 218 | 109,000 |
| 2015/03/20 | 212 | 214 | 211 | 213 | 109,000 |
| 2015/03/19 | 211 | 211 | 208 | 211 | 90,000 |
| 2015/03/18 | 208 | 210 | 208 | 209 | 41,000 |
| 2015/03/17 | 207 | 213 | 207 | 208 | 120,000 |
| 2015/03/16 | 207 | 208 | 206 | 207 | 71,000 |
| 2015/03/13 | 205 | 211 | 204 | 207 | 170,000 |
| 2015/03/12 | 205 | 206 | 202 | 205 | 62,000 |
| 2015/03/11 | 200 | 205 | 200 | 204 | 69,000 |
| 2015/03/10 | 205 | 207 | 200 | 201 | 121,000 |
| 2015/03/09 | 204 | 204 | 202 | 204 | 52,000 |
| 2015/03/06 | 204 | 205 | 201 | 203 | 151,000 |
| 2015/03/05 | 203 | 205 | 203 | 205 | 158,000 |
| 2015/03/04 | 199 | 203 | 199 | 202 | 68,000 |
| 2015/03/03 | 202 | 202 | 199 | 200 | 130,000 |
| 2015/03/02 | 204 | 204 | 201 | 201 | 46,000 |
| 2015/02/27 | 204 | 204 | 200 | 202 | 93,000 |
| 2015/02/26 | 199 | 206 | 199 | 202 | 194,000 |
| 2015/02/25 | 200 | 201 | 199 | 199 | 45,000 |
| 2015/02/24 | 200 | 200 | 199 | 200 | 77,000 |
| 2015/02/23 | 202 | 202 | 200 | 200 | 102,000 |
| 2015/02/20 | 199 | 203 | 199 | 200 | 132,000 |
| 2015/02/19 | 201 | 202 | 200 | 200 | 151,000 |
| 2015/02/18 | 195 | 201 | 195 | 199 | 182,000 |
| 2015/02/17 | 194 | 195 | 193 | 195 | 63,000 |
| 2015/02/16 | 195 | 196 | 193 | 194 | 69,000 |
| 2015/02/13 | 198 | 198 | 195 | 195 | 42,000 |
| 2015/02/12 | 197 | 198 | 196 | 196 | 63,000 |
| 2015/02/10 | 196 | 198 | 194 | 196 | 47,000 |
| 2015/02/09 | 196 | 198 | 194 | 198 | 76,000 |
| 2015/02/06 | 193 | 197 | 192 | 195 | 175,000 |
| 2015/02/05 | 195 | 195 | 191 | 193 | 112,000 |
| 2015/02/04 | 193 | 194 | 193 | 194 | 75,000 |
| 2015/02/03 | 194 | 194 | 190 | 190 | 61,000 |
| 2015/02/02 | 192 | 194 | 192 | 194 | 20,000 |
| 2015/01/30 | 194 | 194 | 193 | 194 | 35,000 |
| 2015/01/29 | 194 | 194 | 193 | 193 | 21,000 |
| 2015/01/28 | 194 | 196 | 194 | 195 | 38,000 |
| 2015/01/27 | 193 | 197 | 193 | 197 | 37,000 |
| 2015/01/26 | 192 | 193 | 192 | 193 | 31,000 |
| 2015/01/23 | 195 | 196 | 194 | 194 | 40,000 |
| 2015/01/22 | 192 | 194 | 192 | 194 | 66,000 |
| 2015/01/21 | 193 | 193 | 191 | 192 | 62,000 |
| 2015/01/20 | 192 | 194 | 192 | 193 | 79,000 |
| 2015/01/19 | 192 | 198 | 189 | 192 | 181,000 |
| 2015/01/16 | 194 | 194 | 190 | 191 | 100,000 |
| 2015/01/15 | 194 | 195 | 192 | 194 | 87,000 |
| 2015/01/14 | 196 | 196 | 192 | 193 | 23,000 |
| 2015/01/13 | 194 | 197 | 191 | 196 | 119,000 |
| 2015/01/09 | 196 | 198 | 196 | 197 | 56,000 |
| 2015/01/08 | 196 | 198 | 196 | 198 | 38,000 |
| 2015/01/07 | 195 | 197 | 195 | 195 | 41,000 |
| 2015/01/06 | 197 | 197 | 196 | 196 | 80,000 |
| 2015/01/05 | 199 | 200 | 196 | 198 | 61,000 |