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 |
---|---|---|---|---|---|---|
2008-12-30 | 115 | 119 | 115 | 117 | 48,000 | 1,170 |
2008-12-29 | 119 | 119 | 116 | 119 | 55,000 | 1,190 |
2008-12-26 | 118 | 120 | 118 | 118 | 42,000 | 1,180 |
2008-12-25 | 119 | 125 | 116 | 117 | 130,000 | 1,170 |
2008-12-24 | 118 | 119 | 114 | 116 | 89,000 | 1,160 |
2008-12-22 | 116 | 119 | 115 | 118 | 61,000 | 1,180 |
2008-12-19 | 119 | 121 | 115 | 115 | 146,000 | 1,150 |
2008-12-18 | 121 | 121 | 119 | 120 | 26,000 | 1,200 |
2008-12-17 | 120 | 121 | 118 | 121 | 41,000 | 1,210 |
2008-12-16 | 122 | 122 | 118 | 119 | 53,000 | 1,190 |
2008-12-15 | 116 | 122 | 116 | 121 | 99,000 | 1,210 |
2008-12-12 | 119 | 123 | 114 | 114 | 352,000 | 1,140 |
2008-12-11 | 120 | 120 | 116 | 118 | 72,000 | 1,180 |
2008-12-10 | 117 | 120 | 117 | 119 | 89,000 | 1,190 |
2008-12-09 | 125 | 125 | 118 | 121 | 205,000 | 1,210 |
2008-12-08 | 121 | 124 | 118 | 121 | 1,076,000 | 1,210 |
2008-12-05 | 117 | 129 | 117 | 121 | 5,322,000 | 1,210 |
2008-12-04 | 114 | 114 | 108 | 112 | 100,000 | 1,120 |
2008-12-03 | 114 | 115 | 112 | 112 | 45,000 | 1,120 |
2008-12-02 | 111 | 115 | 110 | 113 | 97,000 | 1,130 |
2008-12-01 | 120 | 120 | 114 | 116 | 74,000 | 1,160 |
2008-11-28 | 118 | 121 | 117 | 119 | 66,000 | 1,190 |
2008-11-27 | 120 | 120 | 116 | 118 | 53,000 | 1,180 |
2008-11-26 | 120 | 121 | 115 | 116 | 61,000 | 1,160 |
2008-11-25 | 123 | 124 | 120 | 123 | 40,000 | 1,230 |
2008-11-21 | 108 | 118 | 108 | 118 | 54,000 | 1,180 |
2008-11-20 | 115 | 117 | 108 | 109 | 63,000 | 1,090 |
2008-11-19 | 121 | 122 | 116 | 116 | 63,000 | 1,160 |
2008-11-18 | 121 | 121 | 118 | 119 | 37,000 | 1,190 |
2008-11-17 | 120 | 124 | 119 | 120 | 53,000 | 1,200 |
2008-11-14 | 126 | 127 | 121 | 122 | 43,000 | 1,220 |
2008-11-13 | 125 | 126 | 121 | 125 | 35,000 | 1,250 |
2008-11-12 | 124 | 128 | 123 | 128 | 36,000 | 1,280 |
2008-11-11 | 125 | 127 | 125 | 126 | 11,000 | 1,260 |
2008-11-10 | 127 | 130 | 125 | 126 | 29,000 | 1,260 |
2008-11-07 | 125 | 130 | 124 | 127 | 55,000 | 1,270 |
2008-11-06 | 130 | 130 | 128 | 130 | 81,000 | 1,300 |
2008-11-05 | 131 | 134 | 121 | 133 | 160,000 | 1,330 |
2008-11-04 | 130 | 132 | 128 | 131 | 54,000 | 1,310 |
2008-10-31 | 125 | 129 | 124 | 128 | 96,000 | 1,280 |
2008-10-30 | 120 | 125 | 119 | 125 | 118,000 | 1,250 |
2008-10-29 | 124 | 129 | 120 | 121 | 94,000 | 1,210 |
2008-10-28 | 108 | 117 | 108 | 117 | 121,000 | 1,170 |
2008-10-27 | 119 | 120 | 110 | 112 | 146,000 | 1,120 |
2008-10-24 | 125 | 125 | 118 | 120 | 135,000 | 1,200 |
2008-10-23 | 130 | 130 | 121 | 124 | 149,000 | 1,240 |
2008-10-22 | 133 | 135 | 128 | 130 | 63,000 | 1,300 |
2008-10-21 | 136 | 139 | 132 | 135 | 113,000 | 1,350 |
2008-10-20 | 125 | 131 | 125 | 131 | 87,000 | 1,310 |
2008-10-17 | 123 | 128 | 122 | 123 | 48,000 | 1,230 |
2008-10-16 | 120 | 123 | 118 | 120 | 94,000 | 1,200 |
2008-10-15 | 130 | 132 | 126 | 131 | 73,000 | 1,310 |
2008-10-14 | 143 | 143 | 135 | 138 | 165,000 | 1,380 |
2008-10-10 | 108 | 118 | 108 | 118 | 138,000 | 1,180 |
2008-10-09 | 108 | 129 | 108 | 120 | 200,000 | 1,200 |
2008-10-08 | 108 | 110 | 107 | 109 | 194,000 | 1,090 |
2008-10-07 | 111 | 115 | 106 | 115 | 435,000 | 1,150 |
2008-10-06 | 143 | 143 | 120 | 121 | 320,000 | 1,210 |
2008-10-03 | 147 | 147 | 145 | 146 | 76,000 | 1,460 |
2008-10-02 | 151 | 151 | 149 | 149 | 62,000 | 1,490 |
2008-10-01 | 153 | 154 | 150 | 150 | 86,000 | 1,500 |
2008-09-30 | 152 | 153 | 150 | 152 | 183,000 | 1,520 |
2008-09-29 | 159 | 160 | 155 | 155 | 68,000 | 1,550 |
2008-09-26 | 159 | 161 | 157 | 157 | 83,000 | 1,570 |
2008-09-25 | 160 | 162 | 157 | 159 | 48,000 | 1,590 |
2008-09-24 | 165 | 165 | 157 | 161 | 80,000 | 1,610 |
2008-09-22 | 171 | 171 | 162 | 162 | 57,000 | 1,620 |
2008-09-19 | 170 | 174 | 166 | 169 | 175,000 | 1,690 |
2008-09-18 | 156 | 176 | 151 | 175 | 130,000 | 1,750 |
2008-09-17 | 157 | 159 | 156 | 159 | 49,000 | 1,590 |
2008-09-16 | 157 | 157 | 154 | 156 | 111,000 | 1,560 |
2008-09-12 | 160 | 162 | 158 | 160 | 79,000 | 1,600 |
2008-09-11 | 159 | 161 | 158 | 158 | 43,000 | 1,580 |
2008-09-10 | 159 | 164 | 157 | 160 | 59,000 | 1,600 |
2008-09-09 | 161 | 162 | 159 | 160 | 47,000 | 1,600 |
2008-09-08 | 161 | 164 | 161 | 161 | 69,000 | 1,610 |
2008-09-05 | 162 | 164 | 158 | 160 | 173,000 | 1,600 |
2008-09-04 | 170 | 170 | 166 | 168 | 75,000 | 1,680 |
2008-09-03 | 172 | 173 | 171 | 171 | 20,000 | 1,710 |
2008-09-02 | 175 | 176 | 172 | 172 | 65,000 | 1,720 |
2008-09-01 | 176 | 176 | 174 | 175 | 43,000 | 1,750 |
2008-08-29 | 175 | 177 | 175 | 176 | 31,000 | 1,760 |
2008-08-28 | 177 | 177 | 172 | 174 | 30,000 | 1,740 |
2008-08-27 | 177 | 178 | 176 | 176 | 34,000 | 1,760 |
2008-08-26 | 181 | 184 | 175 | 176 | 107,000 | 1,760 |
2008-08-25 | 174 | 185 | 174 | 184 | 188,000 | 1,840 |
2008-08-22 | 169 | 175 | 169 | 174 | 75,000 | 1,740 |
2008-08-21 | 170 | 172 | 169 | 171 | 45,000 | 1,710 |
2008-08-20 | 166 | 170 | 166 | 170 | 42,000 | 1,700 |
2008-08-19 | 168 | 172 | 168 | 169 | 69,000 | 1,690 |
2008-08-18 | 167 | 172 | 167 | 169 | 54,000 | 1,690 |
2008-08-15 | 166 | 169 | 166 | 167 | 43,000 | 1,670 |
2008-08-14 | 167 | 169 | 166 | 166 | 60,000 | 1,660 |
2008-08-13 | 171 | 172 | 168 | 168 | 77,000 | 1,680 |
2008-08-12 | 174 | 174 | 170 | 171 | 44,000 | 1,710 |
2008-08-11 | 176 | 178 | 174 | 174 | 70,000 | 1,740 |
2008-08-08 | 171 | 175 | 171 | 174 | 51,000 | 1,740 |
2008-08-07 | 174 | 176 | 173 | 173 | 50,000 | 1,730 |
2008-08-06 | 174 | 176 | 172 | 173 | 124,000 | 1,730 |
2008-08-05 | 174 | 178 | 171 | 171 | 135,000 | 1,710 |
2008-08-04 | 185 | 187 | 177 | 177 | 132,000 | 1,770 |
2008-08-01 | 192 | 193 | 186 | 187 | 97,000 | 1,870 |
2008-07-31 | 194 | 199 | 185 | 190 | 294,000 | 1,900 |
2008-07-30 | 183 | 193 | 182 | 191 | 360,000 | 1,910 |
2008-07-29 | 184 | 184 | 180 | 181 | 58,000 | 1,810 |
2008-07-28 | 184 | 186 | 183 | 185 | 73,000 | 1,850 |
2008-07-25 | 185 | 185 | 182 | 183 | 45,000 | 1,830 |
2008-07-24 | 181 | 186 | 179 | 185 | 159,000 | 1,850 |
2008-07-23 | 180 | 185 | 180 | 182 | 169,000 | 1,820 |
2008-07-22 | 178 | 178 | 175 | 177 | 87,000 | 1,770 |
2008-07-18 | 182 | 182 | 177 | 178 | 51,000 | 1,780 |
2008-07-17 | 181 | 182 | 178 | 180 | 143,000 | 1,800 |
2008-07-16 | 180 | 180 | 178 | 178 | 129,000 | 1,780 |
2008-07-15 | 188 | 188 | 180 | 181 | 172,000 | 1,810 |
2008-07-14 | 193 | 203 | 183 | 183 | 838,000 | 1,830 |
2008-07-11 | 177 | 181 | 177 | 178 | 180,000 | 1,780 |
2008-07-10 | 174 | 180 | 174 | 179 | 109,000 | 1,790 |
2008-07-09 | 185 | 189 | 175 | 179 | 243,000 | 1,790 |
2008-07-08 | 185 | 188 | 181 | 182 | 228,000 | 1,820 |
2008-07-07 | 193 | 193 | 185 | 190 | 148,000 | 1,900 |
2008-07-04 | 196 | 198 | 191 | 193 | 135,000 | 1,930 |
2008-07-03 | 201 | 201 | 195 | 195 | 280,000 | 1,950 |
2008-07-02 | 210 | 210 | 202 | 204 | 162,000 | 2,040 |
2008-07-01 | 210 | 211 | 207 | 211 | 89,000 | 2,110 |
2008-06-30 | 208 | 212 | 206 | 206 | 119,000 | 2,060 |
2008-06-27 | 203 | 210 | 203 | 207 | 353,000 | 2,070 |
2008-06-26 | 209 | 212 | 209 | 210 | 81,000 | 2,100 |
2008-06-25 | 215 | 215 | 209 | 211 | 156,000 | 2,110 |
2008-06-24 | 208 | 214 | 208 | 214 | 231,000 | 2,140 |
2008-06-23 | 204 | 207 | 202 | 207 | 148,000 | 2,070 |
2008-06-20 | 211 | 216 | 208 | 209 | 251,000 | 2,090 |
2008-06-19 | 211 | 225 | 207 | 214 | 1,283,000 | 2,140 |
2008-06-18 | 207 | 210 | 206 | 208 | 200,000 | 2,080 |
2008-06-17 | 205 | 212 | 205 | 208 | 342,000 | 2,080 |
2008-06-16 | 202 | 206 | 202 | 204 | 175,000 | 2,040 |
2008-06-13 | 206 | 211 | 201 | 203 | 309,000 | 2,030 |
2008-06-12 | 209 | 212 | 203 | 210 | 358,000 | 2,100 |
2008-06-11 | 214 | 219 | 210 | 212 | 426,000 | 2,120 |
2008-06-10 | 217 | 226 | 208 | 216 | 1,070,000 | 2,160 |
2008-06-09 | 215 | 218 | 205 | 212 | 480,000 | 2,120 |
2008-06-06 | 221 | 224 | 210 | 221 | 2,058,000 | 2,210 |
2008-06-05 | 235 | 251 | 218 | 228 | 9,607,000 | 2,280 |
2008-06-04 | 181 | 223 | 181 | 215 | 2,616,000 | 2,150 |
2008-06-03 | 182 | 183 | 180 | 181 | 106,000 | 1,810 |
2008-06-02 | 183 | 183 | 180 | 182 | 146,000 | 1,820 |
2008-05-30 | 187 | 187 | 172 | 181 | 439,000 | 1,810 |
2008-05-29 | 182 | 186 | 182 | 186 | 74,000 | 1,860 |
2008-05-28 | 183 | 188 | 181 | 184 | 128,000 | 1,840 |
2008-05-27 | 182 | 186 | 179 | 186 | 162,000 | 1,860 |
2008-05-26 | 183 | 184 | 181 | 182 | 83,000 | 1,820 |
2008-05-23 | 185 | 188 | 185 | 187 | 102,000 | 1,870 |
2008-05-22 | 182 | 186 | 182 | 186 | 112,000 | 1,860 |
2008-05-21 | 188 | 190 | 183 | 187 | 171,000 | 1,870 |
2008-05-20 | 188 | 191 | 187 | 189 | 132,000 | 1,890 |
2008-05-19 | 196 | 196 | 191 | 192 | 151,000 | 1,920 |
2008-05-16 | 198 | 198 | 194 | 196 | 89,000 | 1,960 |
2008-05-15 | 198 | 199 | 196 | 197 | 109,000 | 1,970 |
2008-05-14 | 200 | 200 | 194 | 197 | 283,000 | 1,970 |
2008-05-13 | 195 | 200 | 195 | 200 | 110,000 | 2,000 |
2008-05-12 | 192 | 200 | 192 | 196 | 182,000 | 1,960 |
2008-05-09 | 200 | 202 | 197 | 198 | 112,000 | 1,980 |
2008-05-08 | 206 | 206 | 200 | 202 | 177,000 | 2,020 |
2008-05-07 | 207 | 207 | 198 | 202 | 321,000 | 2,020 |
2008-05-02 | 197 | 203 | 195 | 197 | 339,000 | 1,970 |
2008-05-01 | 192 | 200 | 192 | 196 | 330,000 | 1,960 |
2008-04-30 | 195 | 201 | 190 | 196 | 1,254,000 | 1,960 |
2008-04-28 | 181 | 184 | 179 | 184 | 106,000 | 1,840 |
2008-04-25 | 177 | 183 | 175 | 179 | 168,000 | 1,790 |
2008-04-24 | 175 | 176 | 174 | 175 | 63,000 | 1,750 |
2008-04-23 | 171 | 175 | 170 | 175 | 131,000 | 1,750 |
2008-04-22 | 177 | 177 | 171 | 173 | 67,000 | 1,730 |
2008-04-21 | 178 | 180 | 175 | 177 | 85,000 | 1,770 |
2008-04-18 | 175 | 176 | 174 | 175 | 45,000 | 1,750 |
2008-04-17 | 175 | 176 | 174 | 175 | 97,000 | 1,750 |
2008-04-16 | 175 | 176 | 170 | 175 | 141,000 | 1,750 |
2008-04-15 | 177 | 179 | 174 | 175 | 199,000 | 1,750 |
2008-04-14 | 171 | 175 | 170 | 173 | 210,000 | 1,730 |
2008-04-11 | 177 | 179 | 171 | 176 | 687,000 | 1,760 |
2008-04-10 | 182 | 203 | 181 | 181 | 5,432,000 | 1,810 |
2008-04-09 | 175 | 178 | 170 | 174 | 81,000 | 1,740 |
2008-04-08 | 173 | 176 | 173 | 175 | 48,000 | 1,750 |
2008-04-07 | 173 | 176 | 173 | 176 | 36,000 | 1,760 |
2008-04-04 | 175 | 175 | 170 | 174 | 36,000 | 1,740 |
2008-04-03 | 170 | 175 | 170 | 175 | 101,000 | 1,750 |
2008-04-02 | 169 | 170 | 166 | 168 | 52,000 | 1,680 |
2008-04-01 | 165 | 167 | 163 | 165 | 66,000 | 1,650 |
2008-03-31 | 167 | 167 | 164 | 165 | 47,000 | 1,650 |
2008-03-28 | 165 | 170 | 164 | 169 | 81,000 | 1,690 |
2008-03-27 | 168 | 169 | 167 | 168 | 25,000 | 1,680 |
2008-03-26 | 162 | 171 | 162 | 170 | 59,000 | 1,700 |
2008-03-25 | 171 | 172 | 167 | 172 | 127,000 | 1,720 |
2008-03-24 | 170 | 172 | 169 | 169 | 39,000 | 1,690 |
2008-03-21 | 163 | 168 | 163 | 167 | 116,000 | 1,670 |
2008-03-19 | 163 | 167 | 158 | 162 | 165,000 | 1,620 |
2008-03-18 | 160 | 163 | 153 | 156 | 219,000 | 1,560 |
2008-03-17 | 162 | 167 | 157 | 160 | 215,000 | 1,600 |
2008-03-14 | 171 | 176 | 167 | 167 | 203,000 | 1,670 |
2008-03-13 | 180 | 182 | 174 | 175 | 136,000 | 1,750 |
2008-03-12 | 188 | 188 | 177 | 178 | 152,000 | 1,780 |
2008-03-11 | 176 | 181 | 175 | 178 | 92,000 | 1,780 |
2008-03-10 | 178 | 183 | 176 | 177 | 95,000 | 1,770 |
2008-03-07 | 183 | 189 | 183 | 183 | 120,000 | 1,830 |
2008-03-06 | 184 | 190 | 182 | 186 | 132,000 | 1,860 |
2008-03-05 | 179 | 184 | 179 | 179 | 151,000 | 1,790 |
2008-03-04 | 182 | 185 | 181 | 182 | 80,000 | 1,820 |
2008-03-03 | 189 | 189 | 180 | 180 | 257,000 | 1,800 |
2008-02-29 | 198 | 198 | 188 | 192 | 272,000 | 1,920 |
2008-02-28 | 197 | 201 | 197 | 201 | 120,000 | 2,010 |
2008-02-27 | 196 | 199 | 194 | 197 | 167,000 | 1,970 |
2008-02-26 | 202 | 207 | 194 | 195 | 212,000 | 1,950 |
2008-02-25 | 198 | 202 | 198 | 202 | 167,000 | 2,020 |
2008-02-22 | 195 | 199 | 194 | 195 | 123,000 | 1,950 |
2008-02-21 | 193 | 200 | 191 | 198 | 294,000 | 1,980 |
2008-02-20 | 188 | 207 | 185 | 188 | 840,000 | 1,880 |
2008-02-19 | 186 | 188 | 184 | 186 | 100,000 | 1,860 |
2008-02-18 | 183 | 193 | 180 | 185 | 328,000 | 1,850 |
2008-02-15 | 173 | 185 | 173 | 180 | 321,000 | 1,800 |
2008-02-14 | 174 | 180 | 174 | 174 | 145,000 | 1,740 |
2008-02-13 | 175 | 176 | 172 | 172 | 53,000 | 1,720 |
2008-02-12 | 174 | 174 | 169 | 172 | 255,000 | 1,720 |
2008-02-08 | 173 | 177 | 173 | 174 | 112,000 | 1,740 |
2008-02-07 | 173 | 180 | 173 | 174 | 106,000 | 1,740 |
2008-02-06 | 181 | 181 | 173 | 173 | 190,000 | 1,730 |
2008-02-05 | 185 | 188 | 181 | 186 | 206,000 | 1,860 |
2008-02-04 | 182 | 192 | 182 | 186 | 154,000 | 1,860 |
2008-02-01 | 178 | 181 | 175 | 180 | 155,000 | 1,800 |
2008-01-31 | 174 | 179 | 174 | 178 | 125,000 | 1,780 |
2008-01-30 | 179 | 183 | 175 | 175 | 229,000 | 1,750 |
2008-01-29 | 183 | 183 | 175 | 179 | 158,000 | 1,790 |
2008-01-28 | 177 | 183 | 176 | 176 | 211,000 | 1,760 |
2008-01-25 | 172 | 179 | 171 | 178 | 251,000 | 1,780 |
2008-01-24 | 166 | 171 | 166 | 169 | 270,000 | 1,690 |
2008-01-23 | 170 | 171 | 160 | 165 | 317,000 | 1,650 |
2008-01-22 | 163 | 169 | 160 | 160 | 246,000 | 1,600 |
2008-01-21 | 177 | 178 | 170 | 173 | 254,000 | 1,730 |
2008-01-18 | 164 | 177 | 164 | 177 | 211,000 | 1,770 |
2008-01-17 | 163 | 175 | 163 | 173 | 449,000 | 1,730 |
2008-01-16 | 165 | 175 | 165 | 165 | 387,000 | 1,650 |
2008-01-15 | 189 | 192 | 180 | 182 | 327,000 | 1,820 |
2008-01-11 | 200 | 201 | 191 | 191 | 244,000 | 1,910 |
2008-01-10 | 204 | 204 | 196 | 200 | 369,000 | 2,000 |
2008-01-09 | 189 | 196 | 189 | 196 | 195,000 | 1,960 |
2008-01-08 | 190 | 193 | 190 | 192 | 111,000 | 1,920 |
2008-01-07 | 190 | 191 | 187 | 190 | 321,000 | 1,900 |
2008-01-04 | 195 | 196 | 191 | 194 | 142,000 | 1,940 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株