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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,890 | 3,910 | 3,855 | 3,855 | 3,300 |
| 2020/12/29 | 4,000 | 4,000 | 3,870 | 3,935 | 3,400 |
| 2020/12/28 | 4,010 | 4,010 | 3,990 | 4,005 | 2,300 |
| 2020/12/25 | 4,115 | 4,115 | 4,005 | 4,020 | 5,100 |
| 2020/12/24 | 4,435 | 4,435 | 4,045 | 4,045 | 11,700 |
| 2020/12/23 | 4,545 | 4,545 | 4,505 | 4,505 | 9,600 |
| 2020/12/22 | 4,545 | 4,555 | 4,540 | 4,545 | 6,100 |
| 2020/12/21 | 4,550 | 4,555 | 4,540 | 4,545 | 12,900 |
| 2020/12/18 | 4,545 | 4,560 | 4,540 | 4,560 | 66,100 |
| 2020/12/17 | 4,545 | 4,550 | 4,540 | 4,540 | 44,000 |
| 2020/12/16 | 4,550 | 4,550 | 4,540 | 4,540 | 17,800 |
| 2020/12/15 | 4,550 | 4,550 | 4,540 | 4,550 | 16,500 |
| 2020/12/14 | 4,550 | 4,550 | 4,540 | 4,550 | 10,800 |
| 2020/12/11 | 4,550 | 4,550 | 4,540 | 4,540 | 11,900 |
| 2020/12/10 | 4,545 | 4,550 | 4,540 | 4,550 | 9,500 |
| 2020/12/09 | 4,550 | 4,550 | 4,545 | 4,545 | 7,200 |
| 2020/12/08 | 4,545 | 4,550 | 4,545 | 4,550 | 7,300 |
| 2020/12/07 | 4,555 | 4,555 | 4,545 | 4,545 | 21,800 |
| 2020/12/04 | 4,545 | 4,555 | 4,540 | 4,555 | 25,900 |
| 2020/12/03 | 4,555 | 4,560 | 4,540 | 4,545 | 20,500 |
| 2020/12/02 | 4,545 | 4,560 | 4,545 | 4,555 | 16,500 |
| 2020/12/01 | 4,550 | 4,560 | 4,545 | 4,545 | 11,800 |
| 2020/11/30 | 4,565 | 4,570 | 4,550 | 4,550 | 12,700 |
| 2020/11/27 | 4,550 | 4,570 | 4,550 | 4,565 | 8,500 |
| 2020/11/26 | 4,545 | 4,560 | 4,545 | 4,550 | 9,500 |
| 2020/11/25 | 4,540 | 4,555 | 4,540 | 4,545 | 33,300 |
| 2020/11/24 | 4,550 | 4,550 | 4,540 | 4,540 | 17,500 |
| 2020/11/20 | 4,550 | 4,555 | 4,540 | 4,545 | 20,400 |
| 2020/11/19 | 4,550 | 4,555 | 4,545 | 4,550 | 21,500 |
| 2020/11/18 | 4,550 | 4,595 | 4,540 | 4,555 | 24,500 |
| 2020/11/17 | 4,540 | 4,550 | 4,540 | 4,550 | 14,200 |
| 2020/11/16 | 4,540 | 4,550 | 4,540 | 4,540 | 21,100 |
| 2020/11/13 | 4,540 | 4,545 | 4,540 | 4,540 | 24,500 |
| 2020/11/12 | 4,540 | 4,545 | 4,535 | 4,540 | 26,300 |
| 2020/11/11 | 4,540 | 4,555 | 4,535 | 4,545 | 54,600 |
| 2020/11/10 | 4,600 | 4,650 | 4,540 | 4,545 | 108,500 |
| 2020/11/09 | 4,040 | 4,355 | 4,040 | 4,165 | 18,200 |
| 2020/11/06 | 4,030 | 4,050 | 4,020 | 4,045 | 2,700 |
| 2020/11/05 | 4,055 | 4,055 | 4,010 | 4,030 | 2,200 |
| 2020/11/04 | 4,030 | 4,075 | 4,000 | 4,015 | 6,600 |
| 2020/11/02 | 3,885 | 4,060 | 3,885 | 4,060 | 4,800 |
| 2020/10/30 | 3,895 | 3,930 | 3,860 | 3,890 | 2,900 |
| 2020/10/29 | 3,900 | 3,900 | 3,860 | 3,865 | 1,900 |
| 2020/10/28 | 3,890 | 3,905 | 3,890 | 3,905 | 1,400 |
| 2020/10/27 | 3,845 | 3,955 | 3,845 | 3,915 | 4,800 |
| 2020/10/26 | 3,825 | 3,930 | 3,825 | 3,915 | 2,400 |
| 2020/10/23 | 3,865 | 3,900 | 3,725 | 3,880 | 7,500 |
| 2020/10/22 | 4,050 | 4,080 | 3,865 | 3,865 | 9,600 |
| 2020/10/21 | 3,920 | 4,095 | 3,880 | 4,025 | 12,300 |
| 2020/10/20 | 3,700 | 3,920 | 3,700 | 3,895 | 14,800 |
| 2020/10/19 | 3,705 | 3,790 | 3,705 | 3,760 | 6,800 |
| 2020/10/16 | 3,605 | 3,655 | 3,605 | 3,635 | 600 |
| 2020/10/15 | 3,730 | 3,750 | 3,595 | 3,595 | 4,200 |
| 2020/10/14 | 3,630 | 3,690 | 3,620 | 3,690 | 1,300 |
| 2020/10/13 | 3,565 | 3,645 | 3,540 | 3,645 | 2,700 |
| 2020/10/12 | 3,510 | 3,530 | 3,510 | 3,530 | 900 |
| 2020/10/09 | 3,625 | 3,625 | 3,510 | 3,510 | 1,700 |
| 2020/10/08 | 3,565 | 3,585 | 3,500 | 3,555 | 2,300 |
| 2020/10/07 | 3,515 | 3,565 | 3,515 | 3,565 | 700 |
| 2020/10/06 | 3,520 | 3,530 | 3,450 | 3,525 | 1,300 |
| 2020/10/05 | 3,495 | 3,555 | 3,495 | 3,545 | 1,300 |
| 2020/10/02 | 3,645 | 3,645 | 3,460 | 3,500 | 3,800 |
| 2020/09/30 | 3,675 | 3,675 | 3,545 | 3,575 | 8,500 |
| 2020/09/29 | 3,750 | 3,780 | 3,635 | 3,690 | 18,500 |
| 2020/09/28 | 3,565 | 3,800 | 3,565 | 3,800 | 19,000 |
| 2020/09/25 | 3,680 | 3,690 | 3,560 | 3,560 | 15,100 |
| 2020/09/24 | 3,610 | 3,700 | 3,575 | 3,575 | 6,900 |
| 2020/09/23 | 3,780 | 3,850 | 3,645 | 3,670 | 9,500 |
| 2020/09/18 | 3,645 | 3,730 | 3,635 | 3,730 | 12,400 |
| 2020/09/17 | 3,500 | 3,640 | 3,490 | 3,620 | 11,600 |
| 2020/09/16 | 3,500 | 3,510 | 3,470 | 3,495 | 4,900 |
| 2020/09/15 | 3,450 | 3,495 | 3,450 | 3,470 | 5,000 |
| 2020/09/14 | 3,460 | 3,485 | 3,430 | 3,455 | 5,900 |
| 2020/09/11 | 3,330 | 3,565 | 3,295 | 3,500 | 18,300 |
| 2020/09/10 | 3,245 | 3,300 | 3,245 | 3,290 | 3,700 |
| 2020/09/09 | 3,100 | 3,310 | 3,100 | 3,240 | 10,300 |
| 2020/09/08 | 3,100 | 3,200 | 3,070 | 3,150 | 10,600 |
| 2020/09/07 | 3,055 | 3,090 | 3,015 | 3,060 | 7,300 |
| 2020/09/04 | 3,015 | 3,050 | 3,015 | 3,035 | 5,800 |
| 2020/09/03 | 3,030 | 3,070 | 3,015 | 3,015 | 4,900 |
| 2020/09/02 | 3,045 | 3,055 | 3,015 | 3,030 | 3,300 |
| 2020/09/01 | 3,045 | 3,070 | 3,015 | 3,015 | 6,600 |
| 2020/08/31 | 3,050 | 3,075 | 3,020 | 3,045 | 4,400 |
| 2020/08/28 | 3,070 | 3,100 | 3,030 | 3,035 | 5,600 |
| 2020/08/27 | 3,095 | 3,095 | 3,090 | 3,090 | 2,700 |
| 2020/08/26 | 3,115 | 3,120 | 3,070 | 3,095 | 7,000 |
| 2020/08/25 | 3,110 | 3,110 | 3,080 | 3,085 | 1,100 |
| 2020/08/24 | 3,115 | 3,115 | 3,065 | 3,100 | 6,500 |
| 2020/08/21 | 3,125 | 3,140 | 3,095 | 3,115 | 5,400 |
| 2020/08/20 | 3,150 | 3,150 | 3,095 | 3,120 | 1,700 |
| 2020/08/19 | 3,165 | 3,220 | 3,135 | 3,150 | 9,400 |
| 2020/08/18 | 3,060 | 3,215 | 3,060 | 3,215 | 11,500 |
| 2020/08/17 | 3,080 | 3,080 | 3,035 | 3,035 | 7,100 |
| 2020/08/14 | 3,095 | 3,095 | 3,075 | 3,090 | 15,700 |
| 2020/08/13 | 3,130 | 3,145 | 3,050 | 3,100 | 11,700 |
| 2020/08/12 | 3,250 | 3,250 | 3,110 | 3,140 | 9,200 |
| 2020/08/11 | 3,260 | 3,290 | 3,225 | 3,250 | 11,600 |
| 2020/08/07 | 3,235 | 3,260 | 3,235 | 3,260 | 38,000 |
| 2020/08/06 | 3,210 | 3,250 | 3,180 | 3,235 | 1,800 |
| 2020/08/05 | 3,260 | 3,395 | 3,205 | 3,210 | 1,500 |
| 2020/08/04 | 3,130 | 3,255 | 3,130 | 3,255 | 3,700 |
| 2020/08/03 | 3,065 | 3,065 | 3,050 | 3,060 | 7,400 |
| 2020/07/31 | 3,120 | 3,145 | 3,065 | 3,065 | 54,700 |
| 2020/07/30 | 3,145 | 3,170 | 3,140 | 3,155 | 5,800 |
| 2020/07/29 | 3,090 | 3,155 | 3,075 | 3,145 | 5,900 |
| 2020/07/28 | 3,240 | 3,240 | 3,065 | 3,090 | 9,200 |
| 2020/07/27 | 3,335 | 3,350 | 3,195 | 3,230 | 13,200 |
| 2020/07/22 | 3,325 | 3,330 | 3,295 | 3,300 | 4,400 |
| 2020/07/21 | 3,305 | 3,330 | 3,305 | 3,330 | 2,500 |
| 2020/07/20 | 3,350 | 3,350 | 3,275 | 3,275 | 3,200 |
| 2020/07/17 | 3,340 | 3,340 | 3,280 | 3,305 | 7,600 |
| 2020/07/16 | 3,335 | 3,335 | 3,330 | 3,330 | 2,000 |
| 2020/07/15 | 3,310 | 3,310 | 3,290 | 3,310 | 3,500 |
| 2020/07/14 | 3,290 | 3,300 | 3,290 | 3,295 | 3,600 |
| 2020/07/13 | 3,275 | 3,295 | 3,275 | 3,290 | 2,100 |
| 2020/07/10 | 3,265 | 3,300 | 3,265 | 3,275 | 6,800 |
| 2020/07/09 | 3,350 | 3,350 | 3,245 | 3,245 | 3,100 |
| 2020/07/08 | 3,300 | 3,350 | 3,300 | 3,325 | 2,700 |
| 2020/07/07 | 3,220 | 3,300 | 3,220 | 3,300 | 4,700 |
| 2020/07/06 | 3,335 | 3,345 | 3,225 | 3,235 | 8,100 |
| 2020/07/03 | 3,300 | 3,350 | 3,290 | 3,350 | 9,500 |
| 2020/07/02 | 3,245 | 3,270 | 3,245 | 3,270 | 1,500 |
| 2020/07/01 | 3,280 | 3,280 | 3,230 | 3,235 | 3,800 |
| 2020/06/30 | 3,210 | 3,255 | 3,205 | 3,230 | 5,200 |
| 2020/06/29 | 3,160 | 3,290 | 3,100 | 3,210 | 9,400 |
| 2020/06/26 | 3,275 | 3,300 | 3,160 | 3,160 | 13,200 |
| 2020/06/25 | 3,340 | 3,340 | 3,280 | 3,280 | 5,000 |
| 2020/06/24 | 3,340 | 3,365 | 3,325 | 3,340 | 8,100 |
| 2020/06/23 | 3,340 | 3,365 | 3,340 | 3,365 | 4,300 |
| 2020/06/22 | 3,350 | 3,385 | 3,350 | 3,370 | 2,100 |
| 2020/06/19 | 3,345 | 3,380 | 3,340 | 3,340 | 4,500 |
| 2020/06/18 | 3,360 | 3,365 | 3,320 | 3,345 | 1,900 |
| 2020/06/17 | 3,360 | 3,365 | 3,290 | 3,290 | 1,900 |
| 2020/06/16 | 3,350 | 3,390 | 3,335 | 3,365 | 3,900 |
| 2020/06/15 | 3,380 | 3,380 | 3,330 | 3,335 | 2,500 |
| 2020/06/12 | 3,270 | 3,330 | 3,265 | 3,310 | 9,100 |
| 2020/06/11 | 3,400 | 3,410 | 3,290 | 3,290 | 7,400 |
| 2020/06/10 | 3,420 | 3,445 | 3,380 | 3,400 | 6,800 |
| 2020/06/09 | 3,440 | 3,465 | 3,415 | 3,445 | 2,600 |
| 2020/06/08 | 3,435 | 3,440 | 3,410 | 3,440 | 4,800 |
| 2020/06/05 | 3,410 | 3,440 | 3,390 | 3,435 | 9,200 |
| 2020/06/04 | 3,395 | 3,450 | 3,375 | 3,400 | 9,600 |
| 2020/06/03 | 3,360 | 3,390 | 3,345 | 3,370 | 4,100 |
| 2020/06/02 | 3,315 | 3,315 | 3,300 | 3,315 | 1,700 |
| 2020/06/01 | 3,240 | 3,290 | 3,240 | 3,280 | 2,700 |
| 2020/05/29 | 3,185 | 3,260 | 3,165 | 3,235 | 10,900 |
| 2020/05/28 | 3,090 | 3,170 | 3,090 | 3,170 | 8,700 |
| 2020/05/27 | 3,080 | 3,095 | 3,075 | 3,090 | 6,700 |
| 2020/05/26 | 3,075 | 3,080 | 3,040 | 3,075 | 3,400 |
| 2020/05/25 | 3,065 | 3,075 | 3,050 | 3,075 | 2,100 |
| 2020/05/22 | 3,040 | 3,065 | 3,035 | 3,065 | 3,800 |
| 2020/05/21 | 3,020 | 3,040 | 3,015 | 3,020 | 2,100 |
| 2020/05/20 | 3,000 | 3,020 | 2,997 | 3,015 | 2,400 |
| 2020/05/19 | 2,995 | 3,010 | 2,986 | 3,010 | 3,400 |
| 2020/05/18 | 2,987 | 3,040 | 2,955 | 2,963 | 5,800 |
| 2020/05/15 | 2,920 | 2,971 | 2,918 | 2,971 | 3,400 |
| 2020/05/14 | 2,927 | 2,954 | 2,910 | 2,910 | 2,800 |
| 2020/05/13 | 2,918 | 2,935 | 2,916 | 2,927 | 1,400 |
| 2020/05/12 | 2,940 | 2,941 | 2,918 | 2,918 | 1,700 |
| 2020/05/11 | 2,944 | 2,945 | 2,937 | 2,937 | 1,300 |
| 2020/05/08 | 2,880 | 2,950 | 2,877 | 2,921 | 5,000 |
| 2020/05/07 | 2,789 | 2,906 | 2,785 | 2,880 | 8,500 |
| 2020/05/01 | 2,776 | 2,897 | 2,776 | 2,839 | 2,100 |
| 2020/04/30 | 2,818 | 2,818 | 2,805 | 2,805 | 1,500 |
| 2020/04/28 | 2,700 | 2,768 | 2,699 | 2,768 | 4,300 |
| 2020/04/27 | 2,704 | 2,788 | 2,699 | 2,753 | 5,600 |
| 2020/04/24 | 2,700 | 2,700 | 2,670 | 2,676 | 1,700 |
| 2020/04/23 | 2,688 | 2,701 | 2,683 | 2,701 | 2,600 |
| 2020/04/22 | 2,671 | 2,673 | 2,630 | 2,651 | 2,800 |
| 2020/04/21 | 2,680 | 2,700 | 2,670 | 2,690 | 2,000 |
| 2020/04/20 | 2,696 | 2,716 | 2,662 | 2,683 | 2,500 |
| 2020/04/17 | 2,700 | 2,723 | 2,696 | 2,696 | 1,700 |
| 2020/04/16 | 2,693 | 2,700 | 2,676 | 2,700 | 1,700 |
| 2020/04/15 | 2,689 | 2,698 | 2,676 | 2,693 | 2,600 |
| 2020/04/14 | 2,660 | 2,681 | 2,656 | 2,675 | 1,700 |
| 2020/04/13 | 2,699 | 2,700 | 2,626 | 2,656 | 1,900 |
| 2020/04/10 | 2,679 | 2,690 | 2,666 | 2,690 | 2,100 |
| 2020/04/09 | 2,700 | 2,700 | 2,645 | 2,652 | 3,200 |
| 2020/04/08 | 2,689 | 2,700 | 2,620 | 2,700 | 3,200 |
| 2020/04/07 | 2,570 | 2,689 | 2,560 | 2,689 | 6,100 |
| 2020/04/06 | 2,580 | 2,672 | 2,520 | 2,565 | 4,500 |
| 2020/04/03 | 2,523 | 2,581 | 2,505 | 2,581 | 900 |
| 2020/04/02 | 2,544 | 2,545 | 2,486 | 2,523 | 4,100 |
| 2020/04/01 | 2,594 | 2,614 | 2,516 | 2,545 | 6,100 |
| 2020/03/31 | 2,548 | 2,601 | 2,548 | 2,594 | 3,900 |
| 2020/03/30 | 2,634 | 2,642 | 2,500 | 2,548 | 8,500 |
| 2020/03/27 | 2,780 | 2,799 | 2,660 | 2,799 | 9,700 |
| 2020/03/26 | 2,648 | 2,730 | 2,611 | 2,730 | 2,600 |
| 2020/03/25 | 2,695 | 2,695 | 2,599 | 2,648 | 4,200 |
| 2020/03/24 | 2,654 | 2,700 | 2,513 | 2,700 | 5,000 |
| 2020/03/23 | 2,542 | 2,649 | 2,449 | 2,649 | 9,600 |
| 2020/03/19 | 2,500 | 2,500 | 2,401 | 2,401 | 9,800 |
| 2020/03/18 | 2,570 | 2,570 | 2,491 | 2,491 | 6,000 |
| 2020/03/17 | 2,480 | 2,593 | 2,400 | 2,570 | 14,000 |
| 2020/03/16 | 2,555 | 2,557 | 2,507 | 2,507 | 5,700 |
| 2020/03/13 | 2,525 | 2,525 | 2,447 | 2,483 | 10,200 |
| 2020/03/12 | 2,602 | 2,623 | 2,524 | 2,565 | 5,100 |
| 2020/03/11 | 2,633 | 2,650 | 2,600 | 2,602 | 3,500 |
| 2020/03/10 | 2,502 | 2,633 | 2,501 | 2,633 | 8,200 |
| 2020/03/09 | 2,506 | 2,516 | 2,478 | 2,502 | 6,800 |
| 2020/03/06 | 2,624 | 2,628 | 2,535 | 2,578 | 11,700 |
| 2020/03/05 | 2,685 | 2,685 | 2,624 | 2,624 | 3,700 |
| 2020/03/04 | 2,640 | 2,676 | 2,635 | 2,635 | 5,800 |
| 2020/03/03 | 2,744 | 2,748 | 2,640 | 2,640 | 8,200 |
| 2020/03/02 | 2,633 | 2,780 | 2,631 | 2,739 | 5,600 |
| 2020/02/28 | 2,730 | 2,730 | 2,630 | 2,650 | 6,000 |
| 2020/02/27 | 2,735 | 2,835 | 2,710 | 2,732 | 4,900 |
| 2020/02/26 | 2,800 | 2,800 | 2,735 | 2,735 | 4,600 |
| 2020/02/25 | 2,873 | 2,879 | 2,792 | 2,804 | 6,900 |
| 2020/02/21 | 2,856 | 2,904 | 2,850 | 2,880 | 4,400 |
| 2020/02/20 | 2,849 | 2,886 | 2,849 | 2,856 | 3,300 |
| 2020/02/19 | 2,850 | 2,918 | 2,825 | 2,849 | 2,700 |
| 2020/02/18 | 2,930 | 2,955 | 2,853 | 2,900 | 5,100 |
| 2020/02/17 | 2,931 | 2,954 | 2,923 | 2,930 | 2,600 |
| 2020/02/14 | 2,984 | 2,984 | 2,923 | 2,931 | 3,700 |
| 2020/02/13 | 2,937 | 2,984 | 2,937 | 2,984 | 2,700 |
| 2020/02/12 | 2,980 | 2,980 | 2,937 | 2,937 | 4,700 |
| 2020/02/10 | 2,955 | 2,978 | 2,949 | 2,968 | 2,600 |
| 2020/02/07 | 2,869 | 2,990 | 2,869 | 2,961 | 7,600 |
| 2020/02/06 | 2,833 | 2,870 | 2,833 | 2,869 | 5,400 |
| 2020/02/05 | 2,782 | 2,835 | 2,782 | 2,833 | 4,100 |
| 2020/02/04 | 2,771 | 2,789 | 2,771 | 2,782 | 1,500 |
| 2020/02/03 | 2,780 | 2,798 | 2,756 | 2,773 | 3,000 |
| 2020/01/31 | 2,778 | 2,813 | 2,778 | 2,798 | 3,100 |
| 2020/01/30 | 2,751 | 2,778 | 2,743 | 2,778 | 4,000 |
| 2020/01/29 | 2,756 | 2,774 | 2,733 | 2,764 | 4,700 |
| 2020/01/28 | 2,752 | 2,780 | 2,745 | 2,756 | 4,600 |
| 2020/01/27 | 2,726 | 2,780 | 2,726 | 2,754 | 5,700 |
| 2020/01/24 | 2,780 | 2,795 | 2,768 | 2,770 | 4,300 |
| 2020/01/23 | 2,773 | 2,786 | 2,773 | 2,775 | 2,900 |
| 2020/01/22 | 2,769 | 2,784 | 2,765 | 2,773 | 2,700 |
| 2020/01/21 | 2,716 | 2,776 | 2,716 | 2,769 | 4,100 |
| 2020/01/20 | 2,670 | 2,758 | 2,670 | 2,716 | 4,900 |
| 2020/01/17 | 2,700 | 2,750 | 2,691 | 2,691 | 4,900 |
| 2020/01/16 | 2,708 | 2,750 | 2,695 | 2,700 | 5,100 |
| 2020/01/15 | 2,741 | 2,761 | 2,703 | 2,708 | 9,600 |
| 2020/01/14 | 2,760 | 2,780 | 2,723 | 2,741 | 4,000 |
| 2020/01/10 | 2,774 | 2,780 | 2,760 | 2,760 | 2,700 |
| 2020/01/09 | 2,725 | 2,773 | 2,719 | 2,764 | 5,300 |
| 2020/01/08 | 2,722 | 2,722 | 2,707 | 2,708 | 4,700 |
| 2020/01/07 | 2,702 | 2,730 | 2,700 | 2,722 | 8,800 |
| 2020/01/06 | 2,701 | 2,716 | 2,677 | 2,702 | 3,700 |