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 |
---|---|---|---|---|---|
2016/12/30 | 1,816 | 1,823 | 1,816 | 1,823 | 1,200 |
2016/12/29 | 1,815 | 1,826 | 1,815 | 1,820 | 4,000 |
2016/12/28 | 1,816 | 1,828 | 1,815 | 1,828 | 1,900 |
2016/12/27 | 1,826 | 1,829 | 1,808 | 1,808 | 4,000 |
2016/12/26 | 1,841 | 1,860 | 1,824 | 1,850 | 5,500 |
2016/12/22 | 1,835 | 1,843 | 1,814 | 1,841 | 10,900 |
2016/12/21 | 1,833 | 1,833 | 1,815 | 1,827 | 4,300 |
2016/12/20 | 1,828 | 1,873 | 1,748 | 1,833 | 11,600 |
2016/12/19 | 1,811 | 1,839 | 1,811 | 1,827 | 4,600 |
2016/12/16 | 1,835 | 1,845 | 1,825 | 1,825 | 4,600 |
2016/12/15 | 1,856 | 1,856 | 1,815 | 1,820 | 6,400 |
2016/12/14 | 1,824 | 1,840 | 1,824 | 1,833 | 3,800 |
2016/12/13 | 1,868 | 1,868 | 1,830 | 1,860 | 2,700 |
2016/12/12 | 1,867 | 1,878 | 1,856 | 1,876 | 1,000 |
2016/12/09 | 1,840 | 1,878 | 1,840 | 1,867 | 4,800 |
2016/12/08 | 1,874 | 1,874 | 1,840 | 1,840 | 3,600 |
2016/12/07 | 1,835 | 1,859 | 1,835 | 1,851 | 2,900 |
2016/12/06 | 1,853 | 1,853 | 1,836 | 1,838 | 3,000 |
2016/12/05 | 1,841 | 1,869 | 1,841 | 1,853 | 3,100 |
2016/12/02 | 1,861 | 1,880 | 1,841 | 1,841 | 3,400 |
2016/12/01 | 1,895 | 1,898 | 1,862 | 1,871 | 7,800 |
2016/11/30 | 1,858 | 1,910 | 1,848 | 1,892 | 13,000 |
2016/11/29 | 1,800 | 1,845 | 1,800 | 1,845 | 5,900 |
2016/11/28 | 1,772 | 1,821 | 1,760 | 1,813 | 12,500 |
2016/11/25 | 1,786 | 1,795 | 1,782 | 1,788 | 7,500 |
2016/11/24 | 1,740 | 1,776 | 1,730 | 1,776 | 9,500 |
2016/11/22 | 1,699 | 1,739 | 1,696 | 1,735 | 8,400 |
2016/11/21 | 1,669 | 1,695 | 1,669 | 1,692 | 3,000 |
2016/11/18 | 1,657 | 1,672 | 1,657 | 1,665 | 2,300 |
2016/11/17 | 1,675 | 1,676 | 1,650 | 1,676 | 1,900 |
2016/11/16 | 1,651 | 1,680 | 1,651 | 1,674 | 4,200 |
2016/11/15 | 1,659 | 1,678 | 1,659 | 1,678 | 1,800 |
2016/11/14 | 1,660 | 1,678 | 1,660 | 1,675 | 5,200 |
2016/11/11 | 1,642 | 1,654 | 1,642 | 1,648 | 4,500 |
2016/11/10 | 1,664 | 1,664 | 1,637 | 1,657 | 1,700 |
2016/11/09 | 1,665 | 1,665 | 1,600 | 1,641 | 5,200 |
2016/11/08 | 1,653 | 1,653 | 1,634 | 1,646 | 3,900 |
2016/11/07 | 1,650 | 1,674 | 1,650 | 1,672 | 4,500 |
2016/11/04 | 1,656 | 1,656 | 1,635 | 1,648 | 5,300 |
2016/11/02 | 1,656 | 1,689 | 1,655 | 1,675 | 5,900 |
2016/11/01 | 1,655 | 1,685 | 1,655 | 1,669 | 1,800 |
2016/10/31 | 1,671 | 1,681 | 1,655 | 1,681 | 6,600 |
2016/10/28 | 1,663 | 1,671 | 1,654 | 1,671 | 11,400 |
2016/10/27 | 1,663 | 1,663 | 1,638 | 1,638 | 3,500 |
2016/10/26 | 1,651 | 1,659 | 1,637 | 1,655 | 3,000 |
2016/10/25 | 1,626 | 1,653 | 1,626 | 1,651 | 7,500 |
2016/10/24 | 1,628 | 1,650 | 1,620 | 1,643 | 5,100 |
2016/10/21 | 1,656 | 1,656 | 1,646 | 1,654 | 2,600 |
2016/10/20 | 1,631 | 1,656 | 1,631 | 1,656 | 2,500 |
2016/10/19 | 1,631 | 1,651 | 1,631 | 1,645 | 2,700 |
2016/10/18 | 1,650 | 1,650 | 1,637 | 1,638 | 1,800 |
2016/10/17 | 1,616 | 1,665 | 1,616 | 1,640 | 2,900 |
2016/10/14 | 1,600 | 1,639 | 1,600 | 1,622 | 2,600 |
2016/10/13 | 1,623 | 1,623 | 1,600 | 1,617 | 3,100 |
2016/10/12 | 1,602 | 1,629 | 1,602 | 1,623 | 2,600 |
2016/10/11 | 1,601 | 1,637 | 1,601 | 1,637 | 2,000 |
2016/10/07 | 1,622 | 1,629 | 1,622 | 1,629 | 1,700 |
2016/10/06 | 1,640 | 1,646 | 1,640 | 1,645 | 1,000 |
2016/10/05 | 1,638 | 1,650 | 1,623 | 1,639 | 4,100 |
2016/10/04 | 1,635 | 1,635 | 1,618 | 1,626 | 2,600 |
2016/10/03 | 1,620 | 1,629 | 1,615 | 1,622 | 4,500 |
2016/09/30 | 1,612 | 1,629 | 1,600 | 1,620 | 5,900 |
2016/09/29 | 1,659 | 1,659 | 1,629 | 1,629 | 2,500 |
2016/09/28 | 1,647 | 1,650 | 1,618 | 1,633 | 1,600 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 161 | 165 | 161 | 165 | 62,000 |
2016/09/26 | 164 | 164 | 164 | 164 | 12,000 |
2016/09/23 | 165 | 165 | 164 | 165 | 35,000 |
2016/09/21 | 162 | 165 | 161 | 165 | 56,000 |
2016/09/20 | 162 | 162 | 161 | 161 | 16,000 |
2016/09/16 | 162 | 163 | 161 | 162 | 43,000 |
2016/09/15 | 162 | 163 | 162 | 163 | 22,000 |
2016/09/14 | 161 | 163 | 161 | 162 | 19,000 |
2016/09/13 | 162 | 163 | 162 | 163 | 32,000 |
2016/09/12 | 162 | 163 | 161 | 162 | 25,000 |
2016/09/09 | 162 | 164 | 162 | 163 | 35,000 |
2016/09/08 | 164 | 164 | 163 | 164 | 17,000 |
2016/09/07 | 163 | 164 | 163 | 164 | 21,000 |
2016/09/06 | 165 | 165 | 164 | 164 | 20,000 |
2016/09/05 | 165 | 165 | 163 | 164 | 35,000 |
2016/09/02 | 163 | 164 | 163 | 164 | 15,000 |
2016/09/01 | 163 | 163 | 161 | 162 | 34,000 |
2016/08/31 | 159 | 163 | 159 | 163 | 41,000 |
2016/08/30 | 160 | 161 | 157 | 160 | 155,000 |
2016/08/29 | 163 | 163 | 160 | 160 | 15,000 |
2016/08/26 | 160 | 161 | 159 | 160 | 13,000 |
2016/08/25 | 160 | 161 | 160 | 161 | 15,000 |
2016/08/24 | 159 | 159 | 159 | 159 | 3,000 |
2016/08/23 | 160 | 160 | 159 | 160 | 14,000 |
2016/08/22 | 159 | 161 | 159 | 160 | 31,000 |
2016/08/19 | 160 | 162 | 159 | 159 | 42,000 |
2016/08/18 | 159 | 161 | 159 | 160 | 135,000 |
2016/08/17 | 159 | 160 | 159 | 159 | 45,000 |
2016/08/16 | 160 | 160 | 159 | 159 | 17,000 |
2016/08/15 | 162 | 162 | 159 | 160 | 53,000 |
2016/08/12 | 160 | 164 | 160 | 160 | 80,000 |
2016/08/10 | 160 | 160 | 158 | 159 | 78,000 |
2016/08/09 | 160 | 161 | 159 | 160 | 35,000 |
2016/08/08 | 157 | 160 | 157 | 159 | 156,000 |
2016/08/05 | 155 | 158 | 155 | 157 | 182,000 |
2016/08/04 | 156 | 158 | 155 | 156 | 137,000 |
2016/08/03 | 156 | 156 | 155 | 155 | 35,000 |
2016/08/02 | 158 | 158 | 156 | 156 | 20,000 |
2016/08/01 | 158 | 158 | 157 | 157 | 42,000 |
2016/07/29 | 157 | 159 | 157 | 159 | 42,000 |
2016/07/28 | 159 | 159 | 157 | 159 | 31,000 |
2016/07/27 | 158 | 160 | 158 | 158 | 41,000 |
2016/07/26 | 159 | 159 | 156 | 158 | 89,000 |
2016/07/25 | 160 | 161 | 159 | 160 | 75,000 |
2016/07/22 | 157 | 159 | 157 | 157 | 31,000 |
2016/07/21 | 158 | 159 | 157 | 157 | 40,000 |
2016/07/20 | 156 | 157 | 155 | 157 | 16,000 |
2016/07/19 | 159 | 159 | 156 | 156 | 54,000 |
2016/07/15 | 157 | 158 | 157 | 157 | 22,000 |
2016/07/14 | 157 | 158 | 156 | 156 | 23,000 |
2016/07/13 | 156 | 158 | 156 | 156 | 37,000 |
2016/07/12 | 157 | 157 | 153 | 156 | 165,000 |
2016/07/11 | 155 | 156 | 155 | 156 | 25,000 |
2016/07/08 | 154 | 155 | 153 | 153 | 18,000 |
2016/07/07 | 153 | 154 | 153 | 154 | 16,000 |
2016/07/06 | 154 | 154 | 153 | 154 | 21,000 |
2016/07/05 | 157 | 157 | 154 | 155 | 39,000 |
2016/07/04 | 158 | 159 | 156 | 158 | 37,000 |
2016/07/01 | 155 | 156 | 155 | 155 | 32,000 |
2016/06/30 | 157 | 158 | 155 | 155 | 29,000 |
2016/06/29 | 155 | 156 | 154 | 155 | 42,000 |
2016/06/28 | 152 | 158 | 152 | 154 | 26,000 |
2016/06/27 | 153 | 158 | 153 | 155 | 38,000 |
2016/06/24 | 162 | 162 | 152 | 152 | 93,000 |
2016/06/23 | 162 | 163 | 160 | 162 | 29,000 |
2016/06/22 | 162 | 163 | 161 | 162 | 37,000 |
2016/06/21 | 163 | 165 | 163 | 165 | 25,000 |
2016/06/20 | 161 | 164 | 161 | 163 | 41,000 |
2016/06/17 | 159 | 159 | 156 | 159 | 67,000 |
2016/06/16 | 161 | 162 | 159 | 159 | 46,000 |
2016/06/15 | 162 | 167 | 160 | 162 | 49,000 |
2016/06/14 | 165 | 165 | 163 | 163 | 61,000 |
2016/06/13 | 167 | 167 | 164 | 165 | 91,000 |
2016/06/10 | 167 | 168 | 167 | 168 | 65,000 |
2016/06/09 | 169 | 170 | 169 | 169 | 18,000 |
2016/06/08 | 169 | 170 | 169 | 170 | 8,000 |
2016/06/07 | 169 | 170 | 169 | 170 | 15,000 |
2016/06/06 | 170 | 170 | 168 | 170 | 26,000 |
2016/06/03 | 170 | 170 | 169 | 170 | 12,000 |
2016/06/02 | 170 | 170 | 168 | 169 | 35,000 |
2016/06/01 | 169 | 169 | 169 | 169 | 4,000 |
2016/05/31 | 169 | 169 | 169 | 169 | 12,000 |
2016/05/30 | 169 | 170 | 168 | 170 | 23,000 |
2016/05/27 | 169 | 171 | 168 | 168 | 26,000 |
2016/05/26 | 169 | 169 | 168 | 169 | 14,000 |
2016/05/25 | 169 | 170 | 169 | 169 | 17,000 |
2016/05/24 | 169 | 170 | 168 | 168 | 27,000 |
2016/05/23 | 169 | 170 | 169 | 169 | 25,000 |
2016/05/20 | 169 | 171 | 168 | 170 | 23,000 |
2016/05/19 | 168 | 171 | 168 | 169 | 119,000 |
2016/05/18 | 167 | 168 | 167 | 168 | 41,000 |
2016/05/17 | 169 | 170 | 168 | 168 | 35,000 |
2016/05/16 | 169 | 170 | 168 | 168 | 63,000 |
2016/05/13 | 171 | 171 | 169 | 169 | 139,000 |
2016/05/12 | 171 | 172 | 170 | 171 | 56,000 |
2016/05/11 | 173 | 175 | 170 | 171 | 148,000 |
2016/05/10 | 170 | 178 | 170 | 175 | 136,000 |
2016/05/09 | 168 | 170 | 168 | 170 | 52,000 |
2016/05/06 | 167 | 168 | 167 | 168 | 38,000 |
2016/05/02 | 167 | 170 | 167 | 167 | 70,000 |
2016/04/28 | 170 | 173 | 170 | 170 | 47,000 |
2016/04/27 | 172 | 172 | 171 | 171 | 24,000 |
2016/04/26 | 173 | 173 | 171 | 172 | 47,000 |
2016/04/25 | 174 | 174 | 172 | 173 | 37,000 |
2016/04/22 | 176 | 176 | 173 | 173 | 42,000 |
2016/04/21 | 174 | 176 | 174 | 176 | 30,000 |
2016/04/20 | 173 | 174 | 173 | 174 | 63,000 |
2016/04/19 | 172 | 173 | 172 | 172 | 24,000 |
2016/04/18 | 170 | 172 | 170 | 171 | 39,000 |
2016/04/15 | 171 | 172 | 170 | 172 | 34,000 |
2016/04/14 | 169 | 172 | 169 | 172 | 56,000 |
2016/04/13 | 169 | 170 | 168 | 168 | 34,000 |
2016/04/12 | 168 | 169 | 168 | 169 | 27,000 |
2016/04/11 | 166 | 169 | 166 | 168 | 44,000 |
2016/04/08 | 168 | 170 | 166 | 168 | 56,000 |
2016/04/07 | 168 | 170 | 168 | 168 | 24,000 |
2016/04/06 | 169 | 170 | 168 | 169 | 57,000 |
2016/04/05 | 173 | 173 | 168 | 169 | 43,000 |
2016/04/04 | 170 | 174 | 169 | 173 | 82,000 |
2016/04/01 | 175 | 175 | 170 | 170 | 82,000 |
2016/03/31 | 178 | 179 | 175 | 175 | 33,000 |
2016/03/30 | 179 | 179 | 178 | 178 | 15,000 |
2016/03/29 | 181 | 181 | 179 | 181 | 14,000 |
2016/03/28 | 182 | 184 | 180 | 184 | 79,000 |
2016/03/25 | 181 | 182 | 181 | 181 | 159,000 |
2016/03/24 | 181 | 181 | 180 | 180 | 28,000 |
2016/03/23 | 183 | 183 | 181 | 181 | 21,000 |
2016/03/22 | 180 | 182 | 180 | 182 | 32,000 |
2016/03/18 | 180 | 180 | 177 | 180 | 96,000 |
2016/03/17 | 182 | 183 | 181 | 182 | 35,000 |
2016/03/16 | 183 | 183 | 182 | 182 | 38,000 |
2016/03/15 | 184 | 184 | 183 | 184 | 13,000 |
2016/03/14 | 183 | 185 | 182 | 183 | 24,000 |
2016/03/11 | 182 | 183 | 181 | 182 | 89,000 |
2016/03/10 | 181 | 182 | 181 | 182 | 48,000 |
2016/03/09 | 182 | 182 | 180 | 181 | 55,000 |
2016/03/08 | 183 | 185 | 181 | 182 | 56,000 |
2016/03/07 | 180 | 182 | 179 | 182 | 47,000 |
2016/03/04 | 177 | 180 | 177 | 179 | 29,000 |
2016/03/03 | 176 | 179 | 176 | 179 | 51,000 |
2016/03/02 | 179 | 180 | 177 | 178 | 41,000 |
2016/03/01 | 175 | 177 | 175 | 176 | 40,000 |
2016/02/29 | 177 | 180 | 176 | 176 | 92,000 |
2016/02/26 | 178 | 179 | 178 | 178 | 28,000 |
2016/02/25 | 174 | 179 | 174 | 178 | 72,000 |
2016/02/24 | 173 | 177 | 173 | 174 | 34,000 |
2016/02/23 | 174 | 175 | 173 | 174 | 56,000 |
2016/02/22 | 174 | 175 | 173 | 173 | 50,000 |
2016/02/19 | 173 | 175 | 173 | 174 | 54,000 |
2016/02/18 | 176 | 178 | 174 | 176 | 119,000 |
2016/02/17 | 175 | 177 | 174 | 175 | 35,000 |
2016/02/16 | 172 | 180 | 172 | 175 | 42,000 |
2016/02/15 | 170 | 174 | 169 | 174 | 34,000 |
2016/02/12 | 175 | 177 | 165 | 165 | 243,000 |
2016/02/10 | 184 | 184 | 177 | 179 | 144,000 |
2016/02/09 | 186 | 186 | 181 | 183 | 78,000 |
2016/02/08 | 180 | 188 | 180 | 187 | 67,000 |
2016/02/05 | 181 | 182 | 181 | 181 | 42,000 |
2016/02/04 | 183 | 183 | 181 | 181 | 65,000 |
2016/02/03 | 186 | 186 | 183 | 183 | 45,000 |
2016/02/02 | 187 | 188 | 187 | 187 | 22,000 |
2016/02/01 | 187 | 188 | 187 | 188 | 67,000 |
2016/01/29 | 187 | 187 | 185 | 186 | 96,000 |
2016/01/28 | 185 | 187 | 185 | 186 | 53,000 |
2016/01/27 | 187 | 188 | 185 | 186 | 46,000 |
2016/01/26 | 185 | 187 | 185 | 186 | 55,000 |
2016/01/25 | 185 | 186 | 185 | 185 | 33,000 |
2016/01/22 | 183 | 185 | 182 | 185 | 47,000 |
2016/01/21 | 184 | 185 | 179 | 179 | 109,000 |
2016/01/20 | 187 | 188 | 185 | 185 | 137,000 |
2016/01/19 | 186 | 187 | 186 | 186 | 52,000 |
2016/01/18 | 184 | 187 | 184 | 186 | 139,000 |
2016/01/15 | 186 | 187 | 184 | 184 | 93,000 |
2016/01/14 | 186 | 186 | 184 | 184 | 43,000 |
2016/01/13 | 184 | 186 | 184 | 185 | 52,000 |
2016/01/12 | 190 | 190 | 181 | 181 | 132,000 |
2016/01/08 | 192 | 193 | 190 | 190 | 68,000 |
2016/01/07 | 188 | 193 | 188 | 191 | 80,000 |
2016/01/06 | 187 | 192 | 187 | 188 | 164,000 |
2016/01/05 | 186 | 187 | 185 | 186 | 65,000 |
2016/01/04 | 185 | 186 | 185 | 185 | 63,000 |