1. HOME >
  2. 株価時系列 >
  3. 8038 >
  4. 2011年

8038 東都水産(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30129132128131144,0001,310
2011-12-29129130128129262,0001,290
2011-12-2813113213013186,0001,310
2011-12-27135135131131131,0001,310
2011-12-2613713713513592,0001,350
2011-12-2213913913513662,0001,360
2011-12-2113913913713867,0001,380
2011-12-20137138135136105,0001,360
2011-12-19138139134134150,0001,340
2011-12-16138141137138147,0001,380
2011-12-15142142138138329,0001,380
2011-12-14146147145145177,0001,450
2011-12-13150150146146280,0001,460
2011-12-121521601481512,652,0001,510
2011-12-09144152143150738,0001,500
2011-12-08140148140145620,0001,450
2011-12-07139143137141368,0001,410
2011-12-06141141136138231,0001,380
2011-12-05144145138142609,0001,420
2011-12-02134140133136667,0001,360
2011-12-01132133130132219,0001,320
2011-11-30128132128129198,0001,290
2011-11-2912812912712894,0001,280
2011-11-2812812912612772,0001,270
2011-11-25131131126126256,0001,260
2011-11-24130131124130348,0001,300
2011-11-22130132129130148,0001,300
2011-11-21133134131131125,0001,310
2011-11-18130137129132485,0001,320
2011-11-17128132128131107,0001,310
2011-11-16134136128129410,0001,290
2011-11-15134136132133147,0001,330
2011-11-14131137131134429,0001,340
2011-11-1112913012812993,0001,290
2011-11-10128131127129163,0001,290
2011-11-09130132129132157,0001,320
2011-11-08140140126130732,0001,300
2011-11-071451461391391,477,0001,390
2011-11-04130138130138584,0001,380
2011-11-02128129127129128,0001,290
2011-11-01131133129130130,0001,300
2011-10-3113313413213454,0001,340
2011-10-28135135132133227,0001,330
2011-10-27129132128132102,0001,320
2011-10-2612713012712870,0001,280
2011-10-25133133127128127,0001,280
2011-10-24129133129133129,0001,330
2011-10-21128130127129271,0001,290
2011-10-20121127121127143,0001,270
2011-10-1912312412112133,0001,210
2011-10-1812412412312323,0001,230
2011-10-1712612612412436,0001,240
2011-10-1412612612412453,0001,240
2011-10-1312612712512662,0001,260
2011-10-12123127123125158,0001,250
2011-10-1112412512212490,0001,240
2011-10-07124124118122120,0001,220
2011-10-0612212412112480,0001,240
2011-10-0512412512212250,0001,220
2011-10-0412412412212442,0001,240
2011-10-0312612612512544,0001,250
2011-09-3012912912612759,0001,270
2011-09-2912612912312987,0001,290
2011-09-2812312712312692,0001,260
2011-09-2712012212012172,0001,210
2011-09-26120120118118158,0001,180
2011-09-2212712912312382,0001,230
2011-09-2112712912712852,0001,280
2011-09-2013113112912933,0001,290
2011-09-1613013012913077,0001,300
2011-09-15130131127128109,0001,280
2011-09-14132134128128198,0001,280
2011-09-1313113213013179,0001,310
2011-09-12130133130130102,0001,300
2011-09-09133135133134134,0001,340
2011-09-08131135130134186,0001,340
2011-09-0713013112813072,0001,300
2011-09-06131131127128111,0001,280
2011-09-05131132129131144,0001,310
2011-09-02135136133133187,0001,330
2011-09-01135138134137319,0001,370
2011-08-31136136135136116,0001,360
2011-08-30137137134135130,0001,350
2011-08-29135136133134163,0001,340
2011-08-26135136132136373,0001,360
2011-08-25132137131137625,0001,370
2011-08-24125133124131892,0001,310
2011-08-23121125118125356,0001,250
2011-08-22125127121122310,0001,220
2011-08-19127129127128196,0001,280
2011-08-18135136130130526,0001,300
2011-08-17132133130132337,0001,320
2011-08-161351381301301,312,0001,300
2011-08-15126128126126134,0001,260
2011-08-12128129125125160,0001,250
2011-08-11121127121127224,0001,270
2011-08-10130131124126305,0001,260
2011-08-09115130113125686,0001,250
2011-08-08130132121121509,0001,210
2011-08-051321351281321,075,0001,320
2011-08-04136141136138582,0001,380
2011-08-03136138135135357,0001,350
2011-08-02140143138140601,0001,400
2011-08-01136144136139835,0001,390
2011-07-29141143138138508,0001,380
2011-07-281461461411431,003,0001,430
2011-07-271471521461471,867,0001,470
2011-07-261441521441504,806,0001,500
2011-07-251421471391452,312,0001,450
2011-07-221441451381435,465,0001,430
2011-07-2113816313814821,934,0001,480
2011-07-20130137129135733,0001,350
2011-07-1912713012712974,0001,290
2011-07-15130131127128143,0001,280
2011-07-1413213313013078,0001,300
2011-07-13129132129132125,0001,320
2011-07-12132135129131271,0001,310
2011-07-11136138134135235,0001,350
2011-07-08134138134136398,0001,360
2011-07-07133134132134148,0001,340
2011-07-06134135132134401,0001,340
2011-07-05129137128136914,0001,360
2011-07-04130130125127144,0001,270
2011-07-0112912912712768,0001,270
2011-06-3012712912712954,0001,290
2011-06-2912712812612640,0001,260
2011-06-2812612912612798,0001,270
2011-06-2712412612412633,0001,260
2011-06-2412512612412561,0001,250
2011-06-23126126124125104,0001,250
2011-06-22121127121125210,0001,250
2011-06-2112012011811925,0001,190
2011-06-2011812011711837,0001,180
2011-06-1711911911711755,0001,170
2011-06-1612012011711728,0001,170
2011-06-1511912011812054,0001,200
2011-06-14117119114119146,0001,190
2011-06-1311711711511636,0001,160
2011-06-1011611911511794,0001,170
2011-06-0911611711511742,0001,170
2011-06-0811611811611738,0001,170
2011-06-0711511611511625,0001,160
2011-06-06117118115115100,0001,150
2011-06-0312112111811848,0001,180
2011-06-0212212212012144,0001,210
2011-06-0112312312212374,0001,230
2011-05-3111912111912135,0001,210
2011-05-3011912011911945,0001,190
2011-05-2711912111812098,0001,200
2011-05-2612012111912043,0001,200
2011-05-2512012111912036,0001,200
2011-05-2412012111912055,0001,200
2011-05-2312212312012176,0001,210
2011-05-2012312512212230,0001,220
2011-05-1912612712312351,0001,230
2011-05-1812312612312668,0001,260
2011-05-1712412512312488,0001,240
2011-05-1612512612412589,0001,250
2011-05-13131131126127154,0001,270
2011-05-1213013112913166,0001,310
2011-05-1113113112812982,0001,290
2011-05-1013013012813087,0001,300
2011-05-0912913012812887,0001,280
2011-05-06130130127128209,0001,280
2011-05-02132136129132434,0001,320
2011-04-2813213212913289,0001,320
2011-04-2713213313013087,0001,300
2011-04-26134134130131157,0001,310
2011-04-25133134129134148,0001,340
2011-04-22133134131134158,0001,340
2011-04-21138138132135343,0001,350
2011-04-20129137128135825,0001,350
2011-04-19127129125127163,0001,270
2011-04-18126129125128152,0001,280
2011-04-1512712712512675,0001,260
2011-04-1412512712412685,0001,260
2011-04-1312412712412694,0001,260
2011-04-12131131125126199,0001,260
2011-04-11125131125131262,0001,310
2011-04-08120127120125286,0001,250
2011-04-07125126122122111,0001,220
2011-04-06119127119123669,0001,230
2011-04-05131132121124585,0001,240
2011-04-04138138134134179,0001,340
2011-04-01140142135137589,0001,370
2011-03-311341491331402,351,0001,400
2011-03-30125131125130446,0001,300
2011-03-29119129118127421,0001,270
2011-03-28126130123127422,0001,270
2011-03-25136136126128567,0001,280
2011-03-24130136129135491,0001,350
2011-03-23134138129130479,0001,300
2011-03-22132134131133555,0001,330
2011-03-18120127120127602,0001,270
2011-03-17105121101117833,0001,170
2011-03-1692111921091,372,0001,090
2011-03-1511911974911,655,000910
2011-03-141271371161221,614,0001,220
2011-03-11153160153157484,0001,570
2011-03-10162164156156562,0001,560
2011-03-09169170164164403,0001,640
2011-03-08166170166167216,0001,670
2011-03-07170170167167199,0001,670
2011-03-04175175170172426,0001,720
2011-03-03173174169172468,0001,720
2011-03-02174177171172654,0001,720
2011-03-01177180176179927,0001,790
2011-02-28172175169175626,0001,750
2011-02-25167173165169691,0001,690
2011-02-241771781661671,151,0001,670
2011-02-231711841701792,286,0001,790
2011-02-221851851741761,714,0001,760
2011-02-211801871761823,400,0001,820
2011-02-181701781691771,525,0001,770
2011-02-171731791711712,318,0001,710
2011-02-161671721671711,526,0001,710
2011-02-151671721661671,300,0001,670
2011-02-141611701601681,850,0001,680
2011-02-10159164158162399,0001,620
2011-02-09162163158159375,0001,590
2011-02-08166166160162759,0001,620
2011-02-071591651591641,074,0001,640
2011-02-041611621571581,250,0001,580
2011-02-031681681581621,299,0001,620
2011-02-021661701651672,588,0001,670
2011-02-011571641571621,545,0001,620
2011-01-311571591541561,498,0001,560
2011-01-281581671561604,818,0001,600
2011-01-271471631471624,266,0001,620
2011-01-26150150147147248,0001,470
2011-01-25150150147148250,0001,480
2011-01-24146148145148444,0001,480
2011-01-211521571471471,267,0001,470
2011-01-201541551491522,104,0001,520
2011-01-1915218415115710,006,0001,570
2011-01-18142144140142512,0001,420
2011-01-171381451381421,187,0001,420
2011-01-14134137134136166,0001,360
2011-01-13138138133134413,0001,340
2011-01-12139140136137349,0001,370
2011-01-11136139134137598,0001,370
2011-01-07138138134135212,0001,350
2011-01-06135138134137210,0001,370
2011-01-05135136134134130,0001,340
2011-01-04135135133134113,0001,340

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