8038 東都水産(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	133	134	129	132	132,000	1,320
2010-12-29	127	133	127	132	221,000	1,320
2010-12-28	126	128	125	126	123,000	1,260
2010-12-27	128	129	126	126	220,000	1,260
2010-12-24	130	131	129	129	101,000	1,290
2010-12-22	131	133	131	131	229,000	1,310
2010-12-21	128	132	128	130	183,000	1,300
2010-12-20	130	131	129	129	189,000	1,290
2010-12-17	131	132	130	131	186,000	1,310
2010-12-16	134	134	131	132	143,000	1,320
2010-12-15	137	137	132	134	190,000	1,340
2010-12-14	134	137	134	136	189,000	1,360
2010-12-13	135	136	133	135	374,000	1,350
2010-12-10	128	133	127	132	495,000	1,320
2010-12-09	128	129	127	128	138,000	1,280
2010-12-08	127	128	127	127	53,000	1,270
2010-12-07	128	128	126	127	195,000	1,270
2010-12-06	125	127	124	127	186,000	1,270
2010-12-03	126	126	124	125	79,000	1,250
2010-12-02	124	126	124	125	167,000	1,250
2010-12-01	123	123	122	122	41,000	1,220
2010-11-30	125	125	122	122	108,000	1,220
2010-11-29	125	126	123	125	34,000	1,250
2010-11-26	125	125	123	124	51,000	1,240
2010-11-25	125	126	124	124	70,000	1,240
2010-11-24	123	125	121	124	135,000	1,240
2010-11-22	123	125	122	124	52,000	1,240
2010-11-19	127	127	122	123	255,000	1,230
2010-11-18	124	125	122	125	144,000	1,250
2010-11-17	116	122	116	122	117,000	1,220
2010-11-16	117	121	116	118	135,000	1,180
2010-11-15	117	117	114	115	229,000	1,150
2010-11-12	113	115	113	113	112,000	1,130
2010-11-11	112	115	112	113	86,000	1,130
2010-11-10	112	113	111	112	99,000	1,120
2010-11-09	114	114	111	112	148,000	1,120
2010-11-08	112	115	112	114	157,000	1,140
2010-11-05	106	111	106	109	285,000	1,090
2010-11-04	107	108	107	107	29,000	1,070
2010-11-02	108	108	106	106	40,000	1,060
2010-11-01	108	109	107	109	35,000	1,090
2010-10-29	108	109	107	108	60,000	1,080
2010-10-28	107	111	107	110	129,000	1,100
2010-10-27	108	109	105	107	224,000	1,070
2010-10-26	109	110	107	109	156,000	1,090
2010-10-25	111	111	109	109	112,000	1,090
2010-10-22	110	112	109	111	101,000	1,110
2010-10-21	112	113	110	111	92,000	1,110
2010-10-20	113	113	112	112	69,000	1,120
2010-10-19	114	116	113	114	95,000	1,140
2010-10-18	115	115	113	115	67,000	1,150
2010-10-15	116	116	114	114	44,000	1,140
2010-10-14	116	117	115	115	99,000	1,150
2010-10-13	117	118	117	117	52,000	1,170
2010-10-12	121	121	119	119	125,000	1,190
2010-10-08	123	123	122	122	65,000	1,220
2010-10-07	124	124	122	123	80,000	1,230
2010-10-06	122	124	121	124	68,000	1,240
2010-10-05	122	122	119	121	114,000	1,210
2010-10-04	124	124	122	122	27,000	1,220
2010-10-01	124	125	122	125	62,000	1,250
2010-09-30	130	130	123	123	82,000	1,230
2010-09-29	127	129	127	129	29,000	1,290
2010-09-28	127	128	127	127	14,000	1,270
2010-09-27	126	127	126	127	25,000	1,270
2010-09-24	127	127	126	126	41,000	1,260
2010-09-22	127	128	127	127	30,000	1,270
2010-09-21	131	132	126	127	113,000	1,270
2010-09-17	128	130	128	130	73,000	1,300
2010-09-16	128	128	127	128	32,000	1,280
2010-09-15	126	127	125	126	50,000	1,260
2010-09-14	128	128	126	126	52,000	1,260
2010-09-13	127	129	126	127	137,000	1,270
2010-09-10	127	127	125	125	84,000	1,250
2010-09-09	126	126	124	124	42,000	1,240
2010-09-08	126	126	124	125	32,000	1,250
2010-09-07	127	127	125	126	62,000	1,260
2010-09-06	126	128	125	126	50,000	1,260
2010-09-03	123	124	123	124	32,000	1,240
2010-09-02	123	123	122	123	24,000	1,230
2010-09-01	122	123	122	122	53,000	1,220
2010-08-31	125	125	123	123	49,000	1,230
2010-08-30	130	130	127	127	35,000	1,270
2010-08-27	122	129	122	129	78,000	1,290
2010-08-26	124	124	122	124	50,000	1,240
2010-08-25	122	123	122	122	116,000	1,220
2010-08-24	127	127	125	125	191,000	1,250
2010-08-23	132	132	130	130	95,000	1,300
2010-08-20	132	133	132	132	18,000	1,320
2010-08-19	132	133	132	133	43,000	1,330
2010-08-18	134	135	132	132	97,000	1,320
2010-08-17	135	135	131	134	114,000	1,340
2010-08-16	135	136	134	135	38,000	1,350
2010-08-13	136	137	134	137	71,000	1,370
2010-08-12	133	135	132	133	92,000	1,330
2010-08-11	137	138	136	136	74,000	1,360
2010-08-10	139	140	137	137	49,000	1,370
2010-08-09	139	140	138	139	67,000	1,390
2010-08-06	138	139	138	139	52,000	1,390
2010-08-05	139	141	137	138	77,000	1,380
2010-08-04	143	143	137	138	167,000	1,380
2010-08-03	141	143	141	143	35,000	1,430
2010-08-02	140	141	140	141	69,000	1,410
2010-07-30	141	141	137	139	64,000	1,390
2010-07-29	140	141	138	141	33,000	1,410
2010-07-28	140	140	139	140	71,000	1,400
2010-07-27	138	142	138	140	122,000	1,400
2010-07-26	136	138	136	138	69,000	1,380
2010-07-23	135	137	135	136	76,000	1,360
2010-07-22	137	137	132	133	139,000	1,330
2010-07-21	138	139	137	137	63,000	1,370
2010-07-20	138	140	138	138	58,000	1,380
2010-07-16	141	141	139	140	88,000	1,400
2010-07-15	146	146	142	142	84,000	1,420
2010-07-14	142	146	142	146	104,000	1,460
2010-07-13	142	143	141	141	76,000	1,410
2010-07-12	143	143	142	142	82,000	1,420
2010-07-09	144	144	142	143	38,000	1,430
2010-07-08	144	144	142	143	60,000	1,430
2010-07-07	143	143	140	140	72,000	1,400
2010-07-06	142	144	141	143	79,000	1,430
2010-07-05	140	144	140	144	61,000	1,440
2010-07-02	140	142	140	140	47,000	1,400
2010-07-01	140	141	139	141	109,000	1,410
2010-06-30	139	143	137	143	164,000	1,430
2010-06-29	145	147	140	140	142,000	1,400
2010-06-28	148	148	146	146	91,000	1,460
2010-06-25	151	153	147	150	129,000	1,500
2010-06-24	153	155	153	153	66,000	1,530
2010-06-23	155	156	152	153	173,000	1,530
2010-06-22	158	159	154	154	201,000	1,540
2010-06-21	157	166	154	158	1,242,000	1,580
2010-06-18	147	157	146	156	893,000	1,560
2010-06-17	147	147	145	146	79,000	1,460
2010-06-16	147	147	146	146	98,000	1,460
2010-06-15	143	146	143	145	80,000	1,450
2010-06-14	145	146	144	144	125,000	1,440
2010-06-11	145	145	143	144	124,000	1,440
2010-06-10	140	145	140	143	142,000	1,430
2010-06-09	143	146	140	140	236,000	1,400
2010-06-08	143	146	142	142	260,000	1,420
2010-06-07	145	146	143	143	253,000	1,430
2010-06-04	152	153	149	150	191,000	1,500
2010-06-03	147	154	147	150	368,000	1,500
2010-06-02	146	149	146	147	184,000	1,470
2010-06-01	150	151	145	148	175,000	1,480
2010-05-31	143	150	143	148	342,000	1,480
2010-05-28	144	147	142	144	286,000	1,440
2010-05-27	140	142	138	142	636,000	1,420
2010-05-26	141	146	140	142	332,000	1,420
2010-05-25	146	146	139	143	243,000	1,430
2010-05-24	147	148	145	146	175,000	1,460
2010-05-21	148	148	144	145	337,000	1,450
2010-05-20	151	157	151	153	253,000	1,530
2010-05-19	148	154	145	154	534,000	1,540
2010-05-18	163	163	153	153	650,000	1,530
2010-05-17	167	169	161	161	742,000	1,610
2010-05-14	172	174	171	171	560,000	1,710
2010-05-13	171	176	171	176	548,000	1,760
2010-05-12	175	181	169	170	1,775,000	1,700
2010-05-11	171	179	170	171	1,914,000	1,710
2010-05-10	166	174	166	168	674,000	1,680
2010-05-07	166	169	164	166	675,000	1,660
2010-05-06	172	187	168	171	4,498,000	1,710
2010-04-30	177	180	174	177	1,037,000	1,770
2010-04-28	176	182	174	179	2,229,000	1,790
2010-04-27	174	203	174	181	28,488,000	1,810
2010-04-26	166	172	166	170	463,000	1,700
2010-04-23	167	167	165	165	179,000	1,650
2010-04-22	164	165	163	165	114,000	1,650
2010-04-21	163	166	162	165	164,000	1,650
2010-04-20	166	168	163	163	222,000	1,630
2010-04-19	167	167	164	164	322,000	1,640
2010-04-16	173	173	168	168	159,000	1,680
2010-04-15	169	173	168	172	408,000	1,720
2010-04-14	173	175	169	170	558,000	1,700
2010-04-13	167	174	167	172	1,907,000	1,720
2010-04-12	166	168	165	165	336,000	1,650
2010-04-09	167	167	163	164	262,000	1,640
2010-04-08	163	168	162	165	644,000	1,650
2010-04-07	162	163	161	163	157,000	1,630
2010-04-06	161	162	161	162	121,000	1,620
2010-04-05	161	162	161	161	90,000	1,610
2010-04-02	163	163	161	161	150,000	1,610
2010-04-01	163	163	162	163	145,000	1,630
2010-03-31	162	164	161	164	176,000	1,640
2010-03-30	163	164	162	162	250,000	1,620
2010-03-29	161	162	160	161	108,000	1,610
2010-03-26	165	165	161	163	260,000	1,630
2010-03-25	162	162	160	162	150,000	1,620
2010-03-24	160	162	159	162	201,000	1,620
2010-03-23	161	162	158	161	516,000	1,610
2010-03-19	158	163	158	163	1,640,000	1,630
2010-03-18	176	177	172	173	1,707,000	1,730
2010-03-17	169	173	165	172	2,096,000	1,720
2010-03-16	163	168	163	164	717,000	1,640
2010-03-15	167	167	163	163	545,000	1,630
2010-03-12	166	170	163	168	2,542,000	1,680
2010-03-11	155	174	154	170	6,818,000	1,700
2010-03-10	155	155	151	152	135,000	1,520
2010-03-09	150	155	150	155	309,000	1,550
2010-03-08	150	152	149	149	162,000	1,490
2010-03-05	145	150	145	149	239,000	1,490
2010-03-04	150	151	144	146	246,000	1,460
2010-03-03	151	151	148	149	305,000	1,490
2010-03-02	147	153	147	151	599,000	1,510
2010-03-01	145	147	145	146	99,000	1,460
2010-02-26	145	146	143	143	115,000	1,430
2010-02-25	144	149	143	147	301,000	1,470
2010-02-24	144	144	142	143	69,000	1,430
2010-02-23	144	144	142	144	72,000	1,440
2010-02-22	141	144	141	144	59,000	1,440
2010-02-19	144	144	141	141	57,000	1,410
2010-02-18	142	145	142	144	81,000	1,440
2010-02-17	144	144	142	142	43,000	1,420
2010-02-16	142	143	141	142	39,000	1,420
2010-02-15	142	143	141	142	26,000	1,420
2010-02-12	141	143	141	141	54,000	1,410
2010-02-10	145	146	141	141	82,000	1,410
2010-02-09	144	145	143	145	37,000	1,450
2010-02-08	143	146	143	146	98,000	1,460
2010-02-05	144	150	142	145	295,000	1,450
2010-02-04	152	153	148	149	306,000	1,490
2010-02-03	145	155	143	150	717,000	1,500
2010-02-02	142	145	141	142	101,000	1,420
2010-02-01	140	143	140	142	129,000	1,420
2010-01-29	141	141	139	139	68,000	1,390
2010-01-28	140	142	139	142	54,000	1,420
2010-01-27	141	142	140	140	68,000	1,400
2010-01-26	142	144	141	141	77,000	1,410
2010-01-25	143	145	142	143	71,000	1,430
2010-01-22	145	146	143	144	98,000	1,440
2010-01-21	145	148	144	146	98,000	1,460
2010-01-20	148	148	146	148	70,000	1,480
2010-01-19	151	151	146	147	110,000	1,470
2010-01-18	152	153	151	151	80,000	1,510
2010-01-15	152	158	152	153	363,000	1,530
2010-01-14	152	152	147	150	99,000	1,500
2010-01-13	153	153	149	151	141,000	1,510
2010-01-12	155	159	150	154	456,000	1,540
2010-01-08	143	155	143	153	509,000	1,530
2010-01-07	144	145	142	142	46,000	1,420
2010-01-06	144	144	142	143	57,000	1,430
2010-01-05	145	145	142	143	148,000	1,430
2010-01-04	145	146	141	141	59,000	1,410

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31