1. HOME >
  2. 株価時系列 >
  3. 8038 >
  4. 2004年

8038 東都水産(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30210211204205549,0002,050
2004-12-292012141982141,415,0002,140
2004-12-28202203197197190,0001,970
2004-12-27198203197200263,0002,000
2004-12-24196203192196648,0001,960
2004-12-22194194190191104,0001,910
2004-12-21195197191192159,0001,920
2004-12-20187198185190234,0001,900
2004-12-1718518918518794,0001,870
2004-12-1618718818518793,0001,870
2004-12-1519119118618683,0001,860
2004-12-1419119318818997,0001,890
2004-12-13190193186193119,0001,930
2004-12-1018819018818972,0001,890
2004-12-0919119118818867,0001,880
2004-12-0819019219019164,0001,910
2004-12-07200200194194173,0001,940
2004-12-06191197191195170,0001,950
2004-12-0319119118919074,0001,900
2004-12-02191191188189119,0001,890
2004-12-0119019018818997,0001,890
2004-11-3019219219019043,0001,900
2004-11-2919219319119284,0001,920
2004-11-26192193190191130,0001,910
2004-11-25196196189190469,0001,900
2004-11-24185206185201597,0002,010
2004-11-2219019018418488,0001,840
2004-11-1919019018918940,0001,890
2004-11-18190191188188150,0001,880
2004-11-1719319319019160,0001,910
2004-11-1619319319119299,0001,920
2004-11-1518819218819060,0001,900
2004-11-12189191186188158,0001,880
2004-11-11195196189189184,0001,890
2004-11-1019519519319569,0001,950
2004-11-09199199193194101,0001,940
2004-11-08199199193195158,0001,950
2004-11-0520020019819960,0001,990
2004-11-0419820119820165,0002,010
2004-11-02199199195198123,0001,980
2004-11-0119819919519757,0001,970
2004-10-2920020119919999,0001,990
2004-10-28204205199200150,0002,000
2004-10-27206208200203148,0002,030
2004-10-26198213198202451,0002,020
2004-10-2519920019720051,0002,000
2004-10-2220020319920194,0002,010
2004-10-21207207200200187,0002,000
2004-10-20203209202205149,0002,050
2004-10-19209209203204219,0002,040
2004-10-1820921020520781,0002,070
2004-10-15204210204207194,0002,070
2004-10-14215215209209172,0002,090
2004-10-13216222212214236,0002,140
2004-10-12218222213214233,0002,140
2004-10-08223224218219334,0002,190
2004-10-072262362232251,447,0002,250
2004-10-062302352222311,731,0002,310
2004-10-05212220208211359,0002,110
2004-10-04204216203213379,0002,130
2004-10-0119920419720380,0002,030
2004-09-30200202196197103,0001,970
2004-09-2920620620020087,0002,000
2004-09-28209216205205180,0002,050
2004-09-272302352002051,022,0002,050
2004-09-24200221195220463,0002,200
2004-09-2219720119320154,0002,010
2004-09-2120120119419738,0001,970
2004-09-1720320320020328,0002,030
2004-09-1620320319820351,0002,030
2004-09-1520320520320453,0002,040
2004-09-1420120320120283,0002,020
2004-09-1319820319820364,0002,030
2004-09-1020120319620395,0002,030
2004-09-0920420420120226,0002,020
2004-09-0820520520320320,0002,030
2004-09-0720420620120353,0002,030
2004-09-0620320720320520,0002,050
2004-09-0320920920020689,0002,060
2004-09-02197210197207140,0002,070
2004-09-0119319619219414,0001,940
2004-08-3119719719219221,0001,920
2004-08-3019619619419513,0001,950
2004-08-2719619719419417,0001,940
2004-08-2619619719519513,0001,950
2004-08-2519219219019133,0001,910
2004-08-241941941941949,0001,940
2004-08-2319319619219335,0001,930
2004-08-201941961941964,0001,960
2004-08-1919519619319331,0001,930
2004-08-1819319319019316,0001,930
2004-08-171901971901937,0001,930
2004-08-1619419619319527,0001,950
2004-08-1319820319019748,0001,970
2004-08-1219820019119955,0001,990
2004-08-1119419619219620,0001,960
2004-08-1019019018719026,0001,900
2004-08-0918618718518528,0001,850
2004-08-0618618818618812,0001,880
2004-08-0518618818318817,0001,880
2004-08-0418919018218697,0001,860
2004-08-0319519518819050,0001,900
2004-08-0219519719219545,0001,950
2004-07-3019219619219519,0001,950
2004-07-2919319519119524,0001,950
2004-07-2819519919119651,0001,960
2004-07-27204204193193110,0001,930
2004-07-2620320620220430,0002,040
2004-07-2320720720320443,0002,040
2004-07-2220820820720723,0002,070
2004-07-2120620820620822,0002,080
2004-07-2020420720420625,0002,060
2004-07-1620520920520683,0002,060
2004-07-1520921320420698,0002,060
2004-07-14210219210214277,0002,140
2004-07-1321021020520839,0002,080
2004-07-1220821220520577,0002,050
2004-07-0920120520120452,0002,040
2004-07-0820520720220380,0002,030
2004-07-0720820820320655,0002,060
2004-07-06214217210210133,0002,100
2004-07-05213213208213122,0002,130
2004-07-02209211207208125,0002,080
2004-07-01212225212215485,0002,150
2004-06-3020320720220786,0002,070
2004-06-2920320520020486,0002,040
2004-06-2820620620220550,0002,050
2004-06-2520220520220550,0002,050
2004-06-2420520520220352,0002,030
2004-06-2320520620420456,0002,040
2004-06-2220720720520535,0002,050
2004-06-2120620920620620,0002,060
2004-06-1820820920520645,0002,060
2004-06-1720921220621085,0002,100
2004-06-16212213206209152,0002,090
2004-06-15198212198211342,0002,110
2004-06-1419819919719853,0001,980
2004-06-1119719919619773,0001,970
2004-06-1019919919719919,0001,990
2004-06-0919519919519765,0001,970
2004-06-0819419419219327,0001,930
2004-06-0719119419019335,0001,930
2004-06-0419019119019117,0001,910
2004-06-0319119119019018,0001,900
2004-06-0219219519119225,0001,920
2004-06-0119519519019212,0001,920
2004-05-3119619619319424,0001,940
2004-05-2819319418919349,0001,930
2004-05-2719519519219243,0001,920
2004-05-2619319519019128,0001,910
2004-05-2519719718919315,0001,930
2004-05-2419319518919583,0001,950
2004-05-2119019519019422,0001,940
2004-05-2018819518819030,0001,900
2004-05-1918619518518873,0001,880
2004-05-1817218517218162,0001,810
2004-05-17185185165171140,0001,710
2004-05-1419019218618662,0001,860
2004-05-13194197191191130,0001,910
2004-05-1219119619019178,0001,910
2004-05-1118919118219087,0001,900
2004-05-10203203192192104,0001,920
2004-05-0720520520420450,0002,040
2004-05-0620921120820869,0002,080
2004-04-3020821420721392,0002,130
2004-04-28213213208210134,0002,100
2004-04-27211212206210112,0002,100
2004-04-2622122121521573,0002,150
2004-04-2322122221922245,0002,220
2004-04-2222122221922175,0002,210
2004-04-21222222218220134,0002,200
2004-04-20221224220221156,0002,210
2004-04-19239239220226354,0002,260
2004-04-162352512352371,087,0002,370
2004-04-15215229215228644,0002,280
2004-04-1421421621321450,0002,140
2004-04-1321321521221573,0002,150
2004-04-12211213208211102,0002,110
2004-04-09215215211211135,0002,110
2004-04-0821521521421433,0002,140
2004-04-0721621621321462,0002,140
2004-04-06213214211213124,0002,130
2004-04-0521621721121385,0002,130
2004-04-0221321621121564,0002,150
2004-04-0121621621021380,0002,130
2004-03-3121421621121627,0002,160
2004-03-30220220208210152,0002,100
2004-03-29218222210211120,0002,110
2004-03-2622022121722097,0002,200
2004-03-25219222214219127,0002,190
2004-03-24213220211216176,0002,160
2004-03-2321021220921178,0002,110
2004-03-2221121221021062,0002,100
2004-03-1921121320820969,0002,090
2004-03-1821721721121267,0002,120
2004-03-17208220206217144,0002,170
2004-03-1620821020520970,0002,090
2004-03-1520921020821048,0002,100
2004-03-1220420920420769,0002,070
2004-03-1121021020820940,0002,090
2004-03-1021321421121246,0002,120
2004-03-0921421420921362,0002,130
2004-03-0821121220920952,0002,090
2004-03-0521421420921082,0002,100
2004-03-04205214204211140,0002,110
2004-03-0320420620320547,0002,050
2004-03-0220520520320543,0002,050
2004-03-0120120220020273,0002,020
2004-02-2719520019420022,0002,000
2004-02-2619219519219536,0001,950
2004-02-2519819819519535,0001,950
2004-02-2420020019719839,0001,980
2004-02-2320020119820058,0002,000
2004-02-2020220219920044,0002,000
2004-02-1920520520220235,0002,020
2004-02-1820720720320561,0002,050
2004-02-1719920219920250,0002,020
2004-02-1619719819519855,0001,980
2004-02-1319519719419555,0001,950
2004-02-1219819919519560,0001,950
2004-02-1019619819419842,0001,980
2004-02-0919419919419578,0001,950
2004-02-06201201193193160,0001,930
2004-02-0520520520120267,0002,020
2004-02-0421121220520542,0002,050
2004-02-0321321320921182,0002,110
2004-02-02213214212212114,0002,120
2004-01-3021721721221273,0002,120
2004-01-2921521621221298,0002,120
2004-01-28212222209220332,0002,200
2004-01-27216216212212113,0002,120
2004-01-26222222213216141,0002,160
2004-01-23220226219221309,0002,210
2004-01-2221621921621782,0002,170
2004-01-21215220214219145,0002,190
2004-01-20223223215215151,0002,150
2004-01-19217221217221128,0002,210
2004-01-16227227216217233,0002,170
2004-01-15226235220222770,0002,220
2004-01-142042282042251,109,0002,250
2004-01-13202207201202174,0002,020
2004-01-09213213200201361,0002,010
2004-01-08198215196211378,0002,110
2004-01-07192196191195186,0001,950
2004-01-0618319018119094,0001,900
2004-01-0518118118018025,0001,800

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株