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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,165 | 4,275 | 4,130 | 4,150 | 2,100 |
| 2021/12/29 | 4,115 | 4,205 | 4,105 | 4,150 | 3,300 |
| 2021/12/28 | 4,125 | 4,130 | 4,100 | 4,115 | 500 |
| 2021/12/27 | 4,100 | 4,130 | 4,070 | 4,120 | 3,400 |
| 2021/12/24 | 4,095 | 4,120 | 4,070 | 4,100 | 3,900 |
| 2021/12/23 | 4,120 | 4,190 | 4,080 | 4,080 | 900 |
| 2021/12/22 | 4,085 | 4,160 | 4,075 | 4,075 | 3,000 |
| 2021/12/21 | 4,015 | 4,075 | 4,015 | 4,055 | 1,300 |
| 2021/12/20 | 4,085 | 4,085 | 4,010 | 4,010 | 2,000 |
| 2021/12/17 | 4,135 | 4,135 | 4,055 | 4,080 | 2,800 |
| 2021/12/16 | 4,105 | 4,200 | 4,105 | 4,135 | 3,400 |
| 2021/12/15 | 4,305 | 4,310 | 4,055 | 4,090 | 5,200 |
| 2021/12/14 | 4,515 | 4,525 | 4,295 | 4,350 | 4,600 |
| 2021/12/13 | 4,510 | 4,515 | 4,500 | 4,515 | 1,700 |
| 2021/12/10 | 4,545 | 4,545 | 4,505 | 4,505 | 1,800 |
| 2021/12/09 | 4,520 | 4,555 | 4,515 | 4,545 | 1,100 |
| 2021/12/08 | 4,530 | 4,580 | 4,515 | 4,515 | 1,900 |
| 2021/12/07 | 4,590 | 4,590 | 4,505 | 4,525 | 2,100 |
| 2021/12/06 | 4,515 | 4,570 | 4,500 | 4,505 | 1,900 |
| 2021/12/03 | 4,510 | 4,515 | 4,510 | 4,515 | 900 |
| 2021/12/02 | 4,505 | 4,515 | 4,500 | 4,510 | 1,800 |
| 2021/12/01 | 4,500 | 4,510 | 4,500 | 4,505 | 700 |
| 2021/11/30 | 4,495 | 4,590 | 4,495 | 4,500 | 2,000 |
| 2021/11/29 | 4,520 | 4,560 | 4,490 | 4,490 | 2,900 |
| 2021/11/26 | 4,585 | 4,585 | 4,500 | 4,520 | 3,400 |
| 2021/11/25 | 4,745 | 4,745 | 4,570 | 4,570 | 1,900 |
| 2021/11/24 | 4,575 | 4,595 | 4,575 | 4,575 | 1,400 |
| 2021/11/22 | 4,665 | 4,665 | 4,460 | 4,575 | 3,100 |
| 2021/11/19 | 4,750 | 4,750 | 4,680 | 4,705 | 2,000 |
| 2021/11/18 | 4,775 | 4,775 | 4,705 | 4,750 | 1,200 |
| 2021/11/17 | 4,825 | 4,840 | 4,775 | 4,775 | 1,800 |
| 2021/11/16 | 4,870 | 4,870 | 4,755 | 4,755 | 3,300 |
| 2021/11/15 | 4,680 | 4,845 | 4,650 | 4,845 | 2,200 |
| 2021/11/12 | 4,565 | 4,650 | 4,545 | 4,630 | 3,100 |
| 2021/11/11 | 4,575 | 4,700 | 4,530 | 4,545 | 5,900 |
| 2021/11/10 | 4,760 | 4,760 | 4,505 | 4,505 | 6,800 |
| 2021/11/09 | 4,790 | 4,840 | 4,740 | 4,755 | 5,700 |
| 2021/11/08 | 4,685 | 4,890 | 4,685 | 4,720 | 6,100 |
| 2021/11/05 | 4,685 | 4,820 | 4,685 | 4,700 | 7,700 |
| 2021/11/04 | 4,930 | 4,955 | 4,720 | 4,720 | 19,300 |
| 2021/11/02 | 5,270 | 5,290 | 4,900 | 4,920 | 30,900 |
| 2021/11/01 | 5,460 | 5,490 | 5,310 | 5,310 | 14,500 |
| 2021/10/29 | 6,590 | 6,590 | 5,470 | 5,550 | 42,400 |
| 2021/10/28 | 6,740 | 6,750 | 6,220 | 6,390 | 88,700 |
| 2021/10/27 | 6,960 | 7,100 | 6,830 | 7,090 | 9,000 |
| 2021/10/26 | 6,700 | 7,030 | 6,560 | 6,960 | 7,200 |
| 2021/10/25 | 6,290 | 6,400 | 6,290 | 6,400 | 2,800 |
| 2021/10/22 | 6,340 | 6,340 | 6,150 | 6,210 | 3,700 |
| 2021/10/21 | 6,120 | 6,270 | 6,090 | 6,240 | 3,200 |
| 2021/10/20 | 5,960 | 6,030 | 5,960 | 6,030 | 1,200 |
| 2021/10/19 | 6,020 | 6,040 | 5,850 | 6,000 | 3,500 |
| 2021/10/18 | 6,040 | 6,180 | 5,940 | 6,020 | 4,600 |
| 2021/10/15 | 6,200 | 6,340 | 5,820 | 6,340 | 6,100 |
| 2021/10/14 | 5,700 | 6,680 | 5,700 | 6,100 | 9,400 |
| 2021/10/13 | 5,260 | 5,750 | 5,260 | 5,700 | 5,600 |
| 2021/10/12 | 5,180 | 5,400 | 5,160 | 5,400 | 3,900 |
| 2021/10/11 | 5,370 | 5,450 | 5,170 | 5,170 | 6,000 |
| 2021/10/08 | 5,870 | 5,870 | 5,210 | 5,270 | 10,200 |
| 2021/10/07 | 5,650 | 5,670 | 5,370 | 5,370 | 4,900 |
| 2021/10/06 | 5,810 | 5,810 | 5,590 | 5,720 | 5,500 |
| 2021/10/05 | 6,070 | 6,140 | 5,900 | 5,910 | 3,600 |
| 2021/10/04 | 6,000 | 6,130 | 6,000 | 6,070 | 2,200 |
| 2021/10/01 | 6,200 | 6,200 | 5,900 | 6,040 | 3,700 |
| 2021/09/30 | 6,440 | 6,440 | 6,300 | 6,300 | 2,400 |
| 2021/09/29 | 6,650 | 6,650 | 6,280 | 6,280 | 7,200 |
| 2021/09/28 | 6,650 | 6,740 | 6,460 | 6,650 | 8,800 |
| 2021/09/27 | 7,100 | 7,100 | 6,740 | 6,750 | 5,000 |
| 2021/09/24 | 6,920 | 7,270 | 6,900 | 7,100 | 4,700 |
| 2021/09/22 | 6,930 | 6,970 | 6,630 | 6,970 | 3,800 |
| 2021/09/21 | 6,690 | 7,140 | 6,600 | 7,080 | 3,800 |
| 2021/09/17 | 6,860 | 7,190 | 6,840 | 7,190 | 3,500 |
| 2021/09/16 | 7,130 | 7,130 | 6,860 | 6,860 | 1,000 |
| 2021/09/15 | 6,950 | 7,160 | 6,950 | 7,110 | 3,400 |
| 2021/09/14 | 7,000 | 7,250 | 6,890 | 7,240 | 6,500 |
| 2021/09/13 | 7,020 | 7,230 | 6,920 | 7,150 | 5,300 |
| 2021/09/10 | 7,150 | 7,440 | 6,910 | 7,240 | 11,300 |
| 2021/09/09 | 6,740 | 6,820 | 6,500 | 6,690 | 3,700 |
| 2021/09/08 | 6,380 | 7,360 | 6,330 | 6,700 | 15,000 |
| 2021/09/07 | 6,310 | 6,380 | 6,280 | 6,380 | 3,200 |
| 2021/09/06 | 6,100 | 6,310 | 6,100 | 6,310 | 3,200 |
| 2021/09/03 | 5,930 | 6,210 | 5,930 | 6,170 | 6,300 |
| 2021/09/02 | 6,120 | 6,120 | 5,780 | 5,930 | 5,700 |
| 2021/09/01 | 5,830 | 6,440 | 5,600 | 5,980 | 12,400 |
| 2021/08/31 | 6,130 | 6,130 | 5,700 | 5,730 | 3,300 |
| 2021/08/30 | 5,860 | 6,000 | 5,830 | 5,830 | 3,800 |
| 2021/08/27 | 5,950 | 6,090 | 5,780 | 5,850 | 8,900 |
| 2021/08/26 | 5,740 | 6,630 | 5,740 | 6,050 | 24,900 |
| 2021/08/25 | 6,080 | 6,080 | 5,690 | 5,720 | 8,600 |
| 2021/08/24 | 6,350 | 6,350 | 5,750 | 6,120 | 29,800 |
| 2021/08/23 | 4,795 | 5,430 | 4,795 | 5,350 | 20,800 |
| 2021/08/20 | 4,575 | 4,875 | 4,575 | 4,865 | 52,200 |
| 2021/08/19 | 4,635 | 4,650 | 4,575 | 4,575 | 8,000 |
| 2021/08/18 | 4,570 | 4,700 | 4,570 | 4,635 | 1,600 |
| 2021/08/17 | 4,560 | 4,625 | 4,560 | 4,570 | 7,300 |
| 2021/08/16 | 4,590 | 4,665 | 4,360 | 4,560 | 22,700 |
| 2021/08/13 | 4,650 | 4,865 | 4,620 | 4,660 | 16,700 |
| 2021/08/12 | 4,850 | 4,850 | 4,580 | 4,650 | 22,400 |
| 2021/08/11 | 5,040 | 5,060 | 4,850 | 4,850 | 4,900 |
| 2021/08/10 | 5,090 | 5,170 | 5,020 | 5,020 | 9,200 |
| 2021/08/06 | 5,080 | 5,100 | 5,080 | 5,100 | 8,700 |
| 2021/08/05 | 5,110 | 5,130 | 5,060 | 5,080 | 2,600 |
| 2021/08/04 | 5,200 | 5,200 | 5,100 | 5,100 | 1,000 |
| 2021/08/03 | 5,160 | 5,180 | 5,160 | 5,160 | 1,100 |
| 2021/08/02 | 5,130 | 5,180 | 5,130 | 5,160 | 4,300 |
| 2021/07/30 | 5,130 | 5,160 | 5,080 | 5,130 | 5,700 |
| 2021/07/29 | 5,240 | 5,240 | 5,080 | 5,080 | 5,500 |
| 2021/07/28 | 5,260 | 5,290 | 5,220 | 5,250 | 2,300 |
| 2021/07/27 | 5,170 | 5,260 | 5,170 | 5,260 | 1,700 |
| 2021/07/26 | 5,140 | 5,250 | 5,140 | 5,170 | 5,100 |
| 2021/07/21 | 5,120 | 5,150 | 5,090 | 5,100 | 4,800 |
| 2021/07/20 | 5,110 | 5,120 | 5,090 | 5,120 | 1,000 |
| 2021/07/19 | 5,100 | 5,120 | 5,100 | 5,100 | 2,300 |
| 2021/07/16 | 5,070 | 5,140 | 5,070 | 5,080 | 5,300 |
| 2021/07/15 | 5,120 | 5,150 | 5,050 | 5,050 | 1,800 |
| 2021/07/14 | 5,150 | 5,150 | 5,120 | 5,120 | 800 |
| 2021/07/13 | 5,150 | 5,160 | 5,100 | 5,100 | 1,400 |
| 2021/07/12 | 5,100 | 5,100 | 5,020 | 5,070 | 4,700 |
| 2021/07/09 | 5,040 | 5,100 | 5,030 | 5,030 | 5,600 |
| 2021/07/08 | 5,130 | 5,150 | 5,040 | 5,040 | 1,700 |
| 2021/07/07 | 5,170 | 5,180 | 5,100 | 5,130 | 1,400 |
| 2021/07/06 | 5,250 | 5,270 | 5,080 | 5,170 | 3,500 |
| 2021/07/05 | 5,130 | 5,270 | 5,130 | 5,240 | 5,000 |
| 2021/07/02 | 5,070 | 5,130 | 5,050 | 5,090 | 3,300 |
| 2021/07/01 | 5,030 | 5,040 | 5,010 | 5,040 | 2,400 |
| 2021/06/30 | 5,030 | 5,050 | 5,000 | 5,030 | 1,800 |
| 2021/06/29 | 5,030 | 5,030 | 5,000 | 5,000 | 1,100 |
| 2021/06/28 | 4,880 | 5,030 | 4,880 | 5,030 | 3,500 |
| 2021/06/25 | 4,855 | 4,880 | 4,855 | 4,880 | 900 |
| 2021/06/24 | 4,885 | 4,885 | 4,870 | 4,870 | 700 |
| 2021/06/23 | 4,880 | 4,880 | 4,780 | 4,865 | 1,300 |
| 2021/06/22 | 4,875 | 4,880 | 4,865 | 4,880 | 1,300 |
| 2021/06/21 | 4,890 | 4,890 | 4,815 | 4,815 | 3,300 |
| 2021/06/18 | 4,800 | 4,855 | 4,800 | 4,855 | 1,900 |
| 2021/06/17 | 4,755 | 4,765 | 4,755 | 4,760 | 600 |
| 2021/06/16 | 4,740 | 4,750 | 4,705 | 4,750 | 800 |
| 2021/06/15 | 4,690 | 4,740 | 4,690 | 4,740 | 900 |
| 2021/06/14 | 4,660 | 4,665 | 4,660 | 4,665 | 700 |
| 2021/06/11 | 4,660 | 4,660 | 4,605 | 4,615 | 3,000 |
| 2021/06/10 | 4,545 | 4,590 | 4,545 | 4,590 | 500 |
| 2021/06/09 | 4,510 | 4,560 | 4,510 | 4,545 | 700 |
| 2021/06/08 | 4,510 | 4,510 | 4,510 | 4,510 | 300 |
| 2021/06/07 | 4,485 | 4,500 | 4,485 | 4,500 | 1,600 |
| 2021/06/04 | 4,500 | 4,500 | 4,490 | 4,490 | 600 |
| 2021/06/03 | 4,470 | 4,495 | 4,470 | 4,495 | 500 |
| 2021/06/02 | 4,480 | 4,480 | 4,405 | 4,425 | 900 |
| 2021/06/01 | 4,480 | 4,485 | 4,445 | 4,480 | 1,200 |
| 2021/05/31 | 4,475 | 4,480 | 4,450 | 4,480 | 1,000 |
| 2021/05/28 | 4,405 | 4,475 | 4,405 | 4,475 | 2,300 |
| 2021/05/27 | 4,455 | 4,455 | 4,395 | 4,395 | 2,000 |
| 2021/05/26 | 4,455 | 4,455 | 4,455 | 4,455 | 600 |
| 2021/05/25 | 4,480 | 4,480 | 4,425 | 4,450 | 600 |
| 2021/05/24 | 4,455 | 4,455 | 4,405 | 4,425 | 800 |
| 2021/05/21 | 4,465 | 4,465 | 4,385 | 4,385 | 500 |
| 2021/05/20 | 4,465 | 4,475 | 4,465 | 4,465 | 400 |
| 2021/05/19 | 4,485 | 4,485 | 4,390 | 4,445 | 1,400 |
| 2021/05/18 | 4,340 | 4,465 | 4,340 | 4,465 | 1,300 |
| 2021/05/17 | 4,330 | 4,395 | 4,320 | 4,395 | 900 |
| 2021/05/14 | 4,425 | 4,480 | 4,300 | 4,330 | 2,200 |
| 2021/05/13 | 4,390 | 4,465 | 4,390 | 4,420 | 1,300 |
| 2021/05/12 | 4,405 | 4,405 | 4,390 | 4,390 | 1,100 |
| 2021/05/11 | 4,275 | 4,395 | 4,275 | 4,375 | 1,900 |
| 2021/05/10 | 4,230 | 4,280 | 4,205 | 4,255 | 1,500 |
| 2021/05/07 | 4,080 | 4,190 | 4,065 | 4,110 | 2,200 |
| 2021/05/06 | 4,050 | 4,050 | 4,050 | 4,050 | 400 |
| 2021/04/30 | 4,020 | 4,020 | 4,020 | 4,020 | 700 |
| 2021/04/28 | 4,030 | 4,160 | 4,020 | 4,020 | 3,800 |
| 2021/04/27 | 4,160 | 4,160 | 4,030 | 4,040 | 1,900 |
| 2021/04/26 | 4,295 | 4,350 | 4,160 | 4,160 | 2,200 |
| 2021/04/23 | 4,265 | 4,290 | 4,250 | 4,250 | 1,400 |
| 2021/04/22 | 4,280 | 4,340 | 4,280 | 4,335 | 1,200 |
| 2021/04/21 | 4,290 | 4,360 | 4,280 | 4,280 | 1,800 |
| 2021/04/20 | 4,365 | 4,365 | 4,275 | 4,290 | 1,500 |
| 2021/04/19 | 4,310 | 4,365 | 4,310 | 4,365 | 400 |
| 2021/04/16 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2021/04/15 | 4,360 | 4,370 | 4,305 | 4,370 | 500 |
| 2021/04/14 | 4,340 | 4,390 | 4,340 | 4,345 | 700 |
| 2021/04/13 | 4,340 | 4,385 | 4,335 | 4,335 | 1,200 |
| 2021/04/12 | 4,415 | 4,415 | 4,335 | 4,335 | 2,000 |
| 2021/04/09 | 4,370 | 4,445 | 4,370 | 4,415 | 2,700 |
| 2021/04/08 | 4,370 | 4,405 | 4,365 | 4,370 | 2,300 |
| 2021/04/07 | 4,340 | 4,370 | 4,340 | 4,370 | 900 |
| 2021/04/06 | 4,410 | 4,410 | 4,305 | 4,305 | 2,300 |
| 2021/04/05 | 4,550 | 4,550 | 4,410 | 4,410 | 2,300 |
| 2021/04/02 | 4,400 | 4,505 | 4,400 | 4,490 | 2,800 |
| 2021/04/01 | 4,480 | 4,480 | 4,400 | 4,400 | 3,600 |
| 2021/03/31 | 4,400 | 4,470 | 4,400 | 4,410 | 1,400 |
| 2021/03/30 | 4,405 | 4,450 | 4,360 | 4,425 | 1,900 |
| 2021/03/29 | 4,460 | 4,610 | 4,460 | 4,610 | 5,000 |
| 2021/03/26 | 4,505 | 4,600 | 4,470 | 4,600 | 1,500 |
| 2021/03/25 | 4,435 | 4,470 | 4,435 | 4,470 | 1,400 |
| 2021/03/24 | 4,440 | 4,440 | 4,405 | 4,435 | 1,600 |
| 2021/03/23 | 4,395 | 4,420 | 4,395 | 4,420 | 900 |
| 2021/03/22 | 4,365 | 4,430 | 4,360 | 4,395 | 3,400 |
| 2021/03/19 | 4,430 | 4,435 | 4,425 | 4,435 | 1,500 |
| 2021/03/18 | 4,430 | 4,450 | 4,410 | 4,450 | 1,900 |
| 2021/03/17 | 4,415 | 4,440 | 4,355 | 4,410 | 3,700 |
| 2021/03/16 | 4,400 | 4,400 | 4,300 | 4,345 | 4,900 |
| 2021/03/15 | 4,300 | 4,370 | 4,300 | 4,370 | 2,800 |
| 2021/03/12 | 4,270 | 4,300 | 4,240 | 4,300 | 5,300 |
| 2021/03/11 | 4,150 | 4,240 | 4,150 | 4,240 | 3,300 |
| 2021/03/10 | 4,095 | 4,165 | 4,095 | 4,130 | 2,600 |
| 2021/03/09 | 4,055 | 4,095 | 4,025 | 4,095 | 2,700 |
| 2021/03/08 | 4,080 | 4,080 | 4,000 | 4,025 | 2,300 |
| 2021/03/05 | 3,965 | 4,080 | 3,965 | 4,080 | 1,500 |
| 2021/03/04 | 4,015 | 4,020 | 3,930 | 3,955 | 1,700 |
| 2021/03/03 | 3,940 | 4,020 | 3,920 | 4,015 | 1,700 |
| 2021/03/02 | 3,955 | 4,025 | 3,930 | 3,970 | 2,000 |
| 2021/03/01 | 3,920 | 3,955 | 3,920 | 3,955 | 1,100 |
| 2021/02/26 | 3,945 | 3,960 | 3,855 | 3,855 | 3,200 |
| 2021/02/25 | 3,915 | 3,945 | 3,915 | 3,945 | 1,000 |
| 2021/02/24 | 3,900 | 3,915 | 3,890 | 3,915 | 1,100 |
| 2021/02/22 | 3,845 | 3,890 | 3,835 | 3,890 | 3,200 |
| 2021/02/19 | 3,885 | 3,905 | 3,845 | 3,845 | 2,000 |
| 2021/02/18 | 4,070 | 4,105 | 3,835 | 3,870 | 7,100 |
| 2021/02/17 | 3,905 | 4,105 | 3,905 | 4,070 | 6,900 |
| 2021/02/16 | 3,800 | 3,940 | 3,760 | 3,905 | 4,000 |
| 2021/02/15 | 3,705 | 3,820 | 3,690 | 3,760 | 6,400 |
| 2021/02/12 | 3,605 | 3,725 | 3,605 | 3,675 | 2,500 |
| 2021/02/10 | 3,605 | 3,605 | 3,555 | 3,595 | 2,500 |
| 2021/02/09 | 3,590 | 3,595 | 3,550 | 3,595 | 2,200 |
| 2021/02/08 | 3,580 | 3,605 | 3,490 | 3,545 | 9,800 |
| 2021/02/05 | 3,460 | 3,475 | 3,455 | 3,475 | 1,300 |
| 2021/02/04 | 3,490 | 3,490 | 3,460 | 3,460 | 1,700 |
| 2021/02/03 | 3,390 | 3,500 | 3,390 | 3,490 | 1,600 |
| 2021/02/02 | 3,350 | 3,440 | 3,350 | 3,380 | 5,200 |
| 2021/02/01 | 3,305 | 3,410 | 3,305 | 3,355 | 10,700 |
| 2021/01/29 | 3,415 | 3,455 | 3,395 | 3,410 | 4,200 |
| 2021/01/28 | 3,520 | 3,520 | 3,385 | 3,385 | 17,300 |
| 2021/01/27 | 3,595 | 3,595 | 3,460 | 3,500 | 8,300 |
| 2021/01/26 | 3,680 | 3,750 | 3,595 | 3,595 | 3,800 |
| 2021/01/25 | 3,610 | 3,645 | 3,610 | 3,640 | 1,900 |
| 2021/01/22 | 3,595 | 3,630 | 3,595 | 3,610 | 3,100 |
| 2021/01/21 | 3,555 | 3,600 | 3,555 | 3,580 | 2,100 |
| 2021/01/20 | 3,610 | 3,650 | 3,510 | 3,555 | 6,400 |
| 2021/01/19 | 3,645 | 3,645 | 3,600 | 3,605 | 2,200 |
| 2021/01/18 | 3,610 | 3,650 | 3,605 | 3,605 | 3,500 |
| 2021/01/15 | 3,655 | 3,700 | 3,550 | 3,580 | 4,200 |
| 2021/01/14 | 3,660 | 3,705 | 3,625 | 3,655 | 3,800 |
| 2021/01/13 | 3,845 | 3,845 | 3,570 | 3,605 | 10,200 |
| 2021/01/12 | 3,845 | 3,870 | 3,830 | 3,830 | 2,100 |
| 2021/01/08 | 3,830 | 3,850 | 3,830 | 3,845 | 1,900 |
| 2021/01/07 | 3,805 | 3,830 | 3,805 | 3,830 | 1,500 |
| 2021/01/06 | 3,820 | 3,845 | 3,805 | 3,805 | 1,900 |
| 2021/01/05 | 3,820 | 3,845 | 3,820 | 3,820 | 1,300 |
| 2021/01/04 | 3,910 | 3,910 | 3,815 | 3,820 | 2,600 |