8038 東都水産(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3011511911511748,0001,170
2008-12-2911911911611955,0001,190
2008-12-2611812011811842,0001,180
2008-12-25119125116117130,0001,170
2008-12-2411811911411689,0001,160
2008-12-2211611911511861,0001,180
2008-12-19119121115115146,0001,150
2008-12-1812112111912026,0001,200
2008-12-1712012111812141,0001,210
2008-12-1612212211811953,0001,190
2008-12-1511612211612199,0001,210
2008-12-12119123114114352,0001,140
2008-12-1112012011611872,0001,180
2008-12-1011712011711989,0001,190
2008-12-09125125118121205,0001,210
2008-12-081211241181211,076,0001,210
2008-12-051171291171215,322,0001,210
2008-12-04114114108112100,0001,120
2008-12-0311411511211245,0001,120
2008-12-0211111511011397,0001,130
2008-12-0112012011411674,0001,160
2008-11-2811812111711966,0001,190
2008-11-2712012011611853,0001,180
2008-11-2612012111511661,0001,160
2008-11-2512312412012340,0001,230
2008-11-2110811810811854,0001,180
2008-11-2011511710810963,0001,090
2008-11-1912112211611663,0001,160
2008-11-1812112111811937,0001,190
2008-11-1712012411912053,0001,200
2008-11-1412612712112243,0001,220
2008-11-1312512612112535,0001,250
2008-11-1212412812312836,0001,280
2008-11-1112512712512611,0001,260
2008-11-1012713012512629,0001,260
2008-11-0712513012412755,0001,270
2008-11-0613013012813081,0001,300
2008-11-05131134121133160,0001,330
2008-11-0413013212813154,0001,310
2008-10-3112512912412896,0001,280
2008-10-30120125119125118,0001,250
2008-10-2912412912012194,0001,210
2008-10-28108117108117121,0001,170
2008-10-27119120110112146,0001,120
2008-10-24125125118120135,0001,200
2008-10-23130130121124149,0001,240
2008-10-2213313512813063,0001,300
2008-10-21136139132135113,0001,350
2008-10-2012513112513187,0001,310
2008-10-1712312812212348,0001,230
2008-10-1612012311812094,0001,200
2008-10-1513013212613173,0001,310
2008-10-14143143135138165,0001,380
2008-10-10108118108118138,0001,180
2008-10-09108129108120200,0001,200
2008-10-08108110107109194,0001,090
2008-10-07111115106115435,0001,150
2008-10-06143143120121320,0001,210
2008-10-0314714714514676,0001,460
2008-10-0215115114914962,0001,490
2008-10-0115315415015086,0001,500
2008-09-30152153150152183,0001,520
2008-09-2915916015515568,0001,550
2008-09-2615916115715783,0001,570
2008-09-2516016215715948,0001,590
2008-09-2416516515716180,0001,610
2008-09-2217117116216257,0001,620
2008-09-19170174166169175,0001,690
2008-09-18156176151175130,0001,750
2008-09-1715715915615949,0001,590
2008-09-16157157154156111,0001,560
2008-09-1216016215816079,0001,600
2008-09-1115916115815843,0001,580
2008-09-1015916415716059,0001,600
2008-09-0916116215916047,0001,600
2008-09-0816116416116169,0001,610
2008-09-05162164158160173,0001,600
2008-09-0417017016616875,0001,680
2008-09-0317217317117120,0001,710
2008-09-0217517617217265,0001,720
2008-09-0117617617417543,0001,750
2008-08-2917517717517631,0001,760
2008-08-2817717717217430,0001,740
2008-08-2717717817617634,0001,760
2008-08-26181184175176107,0001,760
2008-08-25174185174184188,0001,840
2008-08-2216917516917475,0001,740
2008-08-2117017216917145,0001,710
2008-08-2016617016617042,0001,700
2008-08-1916817216816969,0001,690
2008-08-1816717216716954,0001,690
2008-08-1516616916616743,0001,670
2008-08-1416716916616660,0001,660
2008-08-1317117216816877,0001,680
2008-08-1217417417017144,0001,710
2008-08-1117617817417470,0001,740
2008-08-0817117517117451,0001,740
2008-08-0717417617317350,0001,730
2008-08-06174176172173124,0001,730
2008-08-05174178171171135,0001,710
2008-08-04185187177177132,0001,770
2008-08-0119219318618797,0001,870
2008-07-31194199185190294,0001,900
2008-07-30183193182191360,0001,910
2008-07-2918418418018158,0001,810
2008-07-2818418618318573,0001,850
2008-07-2518518518218345,0001,830
2008-07-24181186179185159,0001,850
2008-07-23180185180182169,0001,820
2008-07-2217817817517787,0001,770
2008-07-1818218217717851,0001,780
2008-07-17181182178180143,0001,800
2008-07-16180180178178129,0001,780
2008-07-15188188180181172,0001,810
2008-07-14193203183183838,0001,830
2008-07-11177181177178180,0001,780
2008-07-10174180174179109,0001,790
2008-07-09185189175179243,0001,790
2008-07-08185188181182228,0001,820
2008-07-07193193185190148,0001,900
2008-07-04196198191193135,0001,930
2008-07-03201201195195280,0001,950
2008-07-02210210202204162,0002,040
2008-07-0121021120721189,0002,110
2008-06-30208212206206119,0002,060
2008-06-27203210203207353,0002,070
2008-06-2620921220921081,0002,100
2008-06-25215215209211156,0002,110
2008-06-24208214208214231,0002,140
2008-06-23204207202207148,0002,070
2008-06-20211216208209251,0002,090
2008-06-192112252072141,283,0002,140
2008-06-18207210206208200,0002,080
2008-06-17205212205208342,0002,080
2008-06-16202206202204175,0002,040
2008-06-13206211201203309,0002,030
2008-06-12209212203210358,0002,100
2008-06-11214219210212426,0002,120
2008-06-102172262082161,070,0002,160
2008-06-09215218205212480,0002,120
2008-06-062212242102212,058,0002,210
2008-06-052352512182289,607,0002,280
2008-06-041812231812152,616,0002,150
2008-06-03182183180181106,0001,810
2008-06-02183183180182146,0001,820
2008-05-30187187172181439,0001,810
2008-05-2918218618218674,0001,860
2008-05-28183188181184128,0001,840
2008-05-27182186179186162,0001,860
2008-05-2618318418118283,0001,820
2008-05-23185188185187102,0001,870
2008-05-22182186182186112,0001,860
2008-05-21188190183187171,0001,870
2008-05-20188191187189132,0001,890
2008-05-19196196191192151,0001,920
2008-05-1619819819419689,0001,960
2008-05-15198199196197109,0001,970
2008-05-14200200194197283,0001,970
2008-05-13195200195200110,0002,000
2008-05-12192200192196182,0001,960
2008-05-09200202197198112,0001,980
2008-05-08206206200202177,0002,020
2008-05-07207207198202321,0002,020
2008-05-02197203195197339,0001,970
2008-05-01192200192196330,0001,960
2008-04-301952011901961,254,0001,960
2008-04-28181184179184106,0001,840
2008-04-25177183175179168,0001,790
2008-04-2417517617417563,0001,750
2008-04-23171175170175131,0001,750
2008-04-2217717717117367,0001,730
2008-04-2117818017517785,0001,770
2008-04-1817517617417545,0001,750
2008-04-1717517617417597,0001,750
2008-04-16175176170175141,0001,750
2008-04-15177179174175199,0001,750
2008-04-14171175170173210,0001,730
2008-04-11177179171176687,0001,760
2008-04-101822031811815,432,0001,810
2008-04-0917517817017481,0001,740
2008-04-0817317617317548,0001,750
2008-04-0717317617317636,0001,760
2008-04-0417517517017436,0001,740
2008-04-03170175170175101,0001,750
2008-04-0216917016616852,0001,680
2008-04-0116516716316566,0001,650
2008-03-3116716716416547,0001,650
2008-03-2816517016416981,0001,690
2008-03-2716816916716825,0001,680
2008-03-2616217116217059,0001,700
2008-03-25171172167172127,0001,720
2008-03-2417017216916939,0001,690
2008-03-21163168163167116,0001,670
2008-03-19163167158162165,0001,620
2008-03-18160163153156219,0001,560
2008-03-17162167157160215,0001,600
2008-03-14171176167167203,0001,670
2008-03-13180182174175136,0001,750
2008-03-12188188177178152,0001,780
2008-03-1117618117517892,0001,780
2008-03-1017818317617795,0001,770
2008-03-07183189183183120,0001,830
2008-03-06184190182186132,0001,860
2008-03-05179184179179151,0001,790
2008-03-0418218518118280,0001,820
2008-03-03189189180180257,0001,800
2008-02-29198198188192272,0001,920
2008-02-28197201197201120,0002,010
2008-02-27196199194197167,0001,970
2008-02-26202207194195212,0001,950
2008-02-25198202198202167,0002,020
2008-02-22195199194195123,0001,950
2008-02-21193200191198294,0001,980
2008-02-20188207185188840,0001,880
2008-02-19186188184186100,0001,860
2008-02-18183193180185328,0001,850
2008-02-15173185173180321,0001,800
2008-02-14174180174174145,0001,740
2008-02-1317517617217253,0001,720
2008-02-12174174169172255,0001,720
2008-02-08173177173174112,0001,740
2008-02-07173180173174106,0001,740
2008-02-06181181173173190,0001,730
2008-02-05185188181186206,0001,860
2008-02-04182192182186154,0001,860
2008-02-01178181175180155,0001,800
2008-01-31174179174178125,0001,780
2008-01-30179183175175229,0001,750
2008-01-29183183175179158,0001,790
2008-01-28177183176176211,0001,760
2008-01-25172179171178251,0001,780
2008-01-24166171166169270,0001,690
2008-01-23170171160165317,0001,650
2008-01-22163169160160246,0001,600
2008-01-21177178170173254,0001,730
2008-01-18164177164177211,0001,770
2008-01-17163175163173449,0001,730
2008-01-16165175165165387,0001,650
2008-01-15189192180182327,0001,820
2008-01-11200201191191244,0001,910
2008-01-10204204196200369,0002,000
2008-01-09189196189196195,0001,960
2008-01-08190193190192111,0001,920
2008-01-07190191187190321,0001,900
2008-01-04195196191194142,0001,940

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