8038 東都水産(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 7,470 | 7,470 | 7,470 | 7,470 | 2,200 | 7,470 |
| 2025-04-09 | 7,460 | 7,470 | 7,460 | 7,470 | 1,000 | 7,470 |
| 2025-04-08 | 7,470 | 7,470 | 7,450 | 7,450 | 300 | 7,450 |
| 2025-04-07 | 7,460 | 7,470 | 7,460 | 7,470 | 500 | 7,470 |
| 2025-04-04 | 7,460 | 7,470 | 7,460 | 7,460 | 1,900 | 7,460 |
| 2025-04-03 | 7,460 | 7,460 | 7,440 | 7,450 | 20,400 | 7,450 |
| 2025-04-02 | 7,450 | 7,450 | 7,450 | 7,450 | 200 | 7,450 |
| 2025-04-01 | 7,460 | 7,460 | 7,450 | 7,450 | 800 | 7,450 |
| 2025-03-31 | 7,460 | 7,460 | 7,450 | 7,450 | 1,400 | 7,450 |
| 2025-03-28 | 7,450 | 7,460 | 7,450 | 7,450 | 1,600 | 7,450 |
| 2025-03-27 | 7,460 | 7,460 | 7,450 | 7,450 | 2,800 | 7,450 |
| 2025-03-26 | 7,460 | 7,460 | 7,450 | 7,460 | 1,800 | 7,460 |
| 2025-03-25 | 7,450 | 7,460 | 7,450 | 7,460 | 7,300 | 7,460 |
| 2025-03-24 | - | - | - | 7,440 | - | 7,440 |
| 2025-03-21 | 7,450 | 7,450 | 7,440 | 7,440 | 4,300 | 7,440 |
| 2025-03-19 | 7,480 | 7,480 | 7,440 | 7,440 | 4,500 | 7,440 |
| 2025-03-18 | 7,480 | 7,500 | 7,480 | 7,500 | 12,600 | 7,500 |
| 2025-03-17 | 7,480 | 7,480 | 7,480 | 7,480 | 7,300 | 7,480 |
| 2025-03-14 | 7,480 | 7,480 | 7,480 | 7,480 | 5,500 | 7,480 |
| 2025-03-13 | 7,480 | 7,480 | 7,480 | 7,480 | 2,200 | 7,480 |
| 2025-03-12 | 7,490 | 7,490 | 7,480 | 7,480 | 2,100 | 7,480 |
| 2025-03-11 | 7,480 | 7,490 | 7,480 | 7,490 | 3,900 | 7,490 |
| 2025-03-10 | 7,480 | 7,500 | 7,480 | 7,480 | 29,400 | 7,480 |
| 2025-03-07 | 7,480 | 7,480 | 7,480 | 7,480 | 3,600 | 7,480 |
| 2025-03-06 | 7,480 | 7,480 | 7,480 | 7,480 | 2,600 | 7,480 |
| 2025-03-05 | 7,480 | 7,480 | 7,480 | 7,480 | 6,700 | 7,480 |
| 2025-03-04 | 7,480 | 7,490 | 7,480 | 7,480 | 8,600 | 7,480 |
| 2025-03-03 | 7,490 | 7,490 | 7,480 | 7,480 | 6,700 | 7,480 |
| 2025-02-28 | 7,480 | 7,490 | 7,480 | 7,480 | 8,600 | 7,480 |
| 2025-02-27 | 7,480 | 7,480 | 7,480 | 7,480 | 7,000 | 7,480 |
| 2025-02-26 | 7,480 | 7,490 | 7,480 | 7,480 | 7,400 | 7,480 |
| 2025-02-25 | 7,480 | 7,490 | 7,480 | 7,480 | 16,200 | 7,480 |
| 2025-02-21 | 7,480 | 7,490 | 7,480 | 7,480 | 7,400 | 7,480 |
| 2025-02-20 | 7,480 | 7,490 | 7,480 | 7,480 | 7,800 | 7,480 |
| 2025-02-19 | 7,480 | 7,480 | 7,480 | 7,480 | 21,600 | 7,480 |
| 2025-02-18 | 7,480 | 7,480 | 7,480 | 7,480 | 15,100 | 7,480 |
| 2025-02-17 | 7,480 | 7,480 | 7,480 | 7,480 | 15,500 | 7,480 |
| 2025-02-14 | 7,480 | 7,490 | 7,480 | 7,480 | 12,500 | 7,480 |
| 2025-02-13 | 7,480 | 7,480 | 7,480 | 7,480 | 5,800 | 7,480 |
| 2025-02-12 | 7,480 | 7,480 | 7,480 | 7,480 | 13,000 | 7,480 |
| 2025-02-10 | 7,480 | 7,480 | 7,480 | 7,480 | 7,900 | 7,480 |
| 2025-02-07 | 7,500 | 7,540 | 7,480 | 7,480 | 57,600 | 7,480 |
| 2025-02-06 | 7,390 | 7,390 | 7,390 | 7,390 | 1,800 | 7,390 |
| 2025-02-05 | 6,390 | 6,390 | 6,390 | 6,390 | 200 | 6,390 |
| 2025-02-04 | 5,380 | 5,390 | 5,370 | 5,390 | 300 | 5,390 |
| 2025-02-03 | 5,320 | 5,410 | 5,320 | 5,390 | 2,700 | 5,390 |
| 2025-01-31 | 5,360 | 5,400 | 5,270 | 5,300 | 7,500 | 5,300 |
| 2025-01-30 | 5,510 | 5,570 | 5,250 | 5,250 | 18,900 | 5,250 |
| 2025-01-29 | 5,630 | 5,810 | 5,630 | 5,680 | 800 | 5,680 |
| 2025-01-28 | 5,570 | 5,660 | 5,570 | 5,620 | 700 | 5,620 |
| 2025-01-27 | 5,570 | 5,610 | 5,570 | 5,600 | 800 | 5,600 |
| 2025-01-24 | 5,540 | 5,670 | 5,540 | 5,560 | 1,900 | 5,560 |
| 2025-01-23 | 5,540 | 5,610 | 5,540 | 5,550 | 800 | 5,550 |
| 2025-01-22 | 5,610 | 5,610 | 5,580 | 5,580 | 1,000 | 5,580 |
| 2025-01-21 | 5,620 | 5,700 | 5,620 | 5,640 | 1,600 | 5,640 |
| 2025-01-20 | 5,670 | 5,700 | 5,640 | 5,640 | 1,200 | 5,640 |
| 2025-01-17 | 5,790 | 5,840 | 5,730 | 5,730 | 1,000 | 5,730 |
| 2025-01-16 | 5,870 | 5,870 | 5,840 | 5,840 | 400 | 5,840 |
| 2025-01-15 | 5,790 | 5,880 | 5,790 | 5,880 | 1,000 | 5,880 |
| 2025-01-14 | 5,820 | 5,830 | 5,810 | 5,810 | 700 | 5,810 |
| 2025-01-10 | 5,720 | 5,720 | 5,720 | 5,720 | 200 | 5,720 |
| 2025-01-09 | 5,690 | 5,750 | 5,690 | 5,750 | 800 | 5,750 |
| 2025-01-08 | 5,640 | 5,690 | 5,640 | 5,690 | 200 | 5,690 |
| 2025-01-07 | 5,630 | 5,700 | 5,610 | 5,610 | 800 | 5,610 |
| 2025-01-06 | 5,530 | 5,530 | 5,530 | 5,530 | 300 | 5,530 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株