8038 東都水産(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	136	137	132	134	311,000	1,340
2012-12-27	135	138	135	137	152,000	1,370
2012-12-26	137	137	134	135	128,000	1,350
2012-12-25	132	137	131	136	543,000	1,360
2012-12-21	134	134	129	132	213,000	1,320
2012-12-20	131	134	129	134	395,000	1,340
2012-12-19	128	130	127	130	298,000	1,300
2012-12-18	126	129	126	127	145,000	1,270
2012-12-17	127	127	125	125	82,000	1,250
2012-12-14	126	127	125	125	121,000	1,250
2012-12-13	126	126	125	126	92,000	1,260
2012-12-12	124	126	124	125	61,000	1,250
2012-12-11	125	125	123	124	104,000	1,240
2012-12-10	128	128	124	125	145,000	1,250
2012-12-07	127	128	125	126	151,000	1,260
2012-12-06	128	128	126	127	76,000	1,270
2012-12-05	128	128	125	127	185,000	1,270
2012-12-04	127	130	127	128	354,000	1,280
2012-12-03	125	127	125	126	69,000	1,260
2012-11-30	128	128	126	126	99,000	1,260
2012-11-29	125	127	124	126	187,000	1,260
2012-11-28	125	125	123	124	23,000	1,240
2012-11-27	125	125	124	125	110,000	1,250
2012-11-26	126	126	125	125	225,000	1,250
2012-11-22	124	124	123	124	53,000	1,240
2012-11-21	123	125	122	122	122,000	1,220
2012-11-20	122	123	122	123	143,000	1,230
2012-11-19	122	123	122	122	68,000	1,220
2012-11-16	121	123	120	121	250,000	1,210
2012-11-15	119	120	119	120	51,000	1,200
2012-11-14	118	120	118	119	71,000	1,190
2012-11-13	119	119	117	117	49,000	1,170
2012-11-12	119	119	118	118	50,000	1,180
2012-11-09	118	119	117	118	64,000	1,180
2012-11-08	120	120	117	118	179,000	1,180
2012-11-07	120	121	119	121	91,000	1,210
2012-11-06	122	122	119	119	108,000	1,190
2012-11-05	121	123	121	122	92,000	1,220
2012-11-02	121	121	120	121	55,000	1,210
2012-11-01	121	122	120	121	102,000	1,210
2012-10-31	123	124	121	122	183,000	1,220
2012-10-30	121	123	119	123	196,000	1,230
2012-10-29	120	121	120	120	24,000	1,200
2012-10-26	123	124	119	120	224,000	1,200
2012-10-25	122	123	121	123	99,000	1,230
2012-10-24	121	124	119	121	349,000	1,210
2012-10-23	121	122	120	121	193,000	1,210
2012-10-22	118	121	118	121	137,000	1,210
2012-10-19	120	121	118	120	134,000	1,200
2012-10-18	119	120	117	120	146,000	1,200
2012-10-17	116	118	116	118	66,000	1,180
2012-10-16	115	116	115	116	156,000	1,160
2012-10-15	115	116	115	116	58,000	1,160
2012-10-12	116	116	115	116	64,000	1,160
2012-10-11	117	118	117	117	51,000	1,170
2012-10-10	117	118	117	117	36,000	1,170
2012-10-09	118	118	117	117	56,000	1,170
2012-10-05	119	119	117	119	42,000	1,190
2012-10-04	118	119	117	118	111,000	1,180
2012-10-03	117	118	117	118	62,000	1,180
2012-10-02	117	118	117	117	55,000	1,170
2012-10-01	118	118	116	118	158,000	1,180
2012-09-28	119	120	119	119	33,000	1,190
2012-09-27	119	120	119	120	25,000	1,200
2012-09-26	120	121	119	121	73,000	1,210
2012-09-25	121	121	120	121	67,000	1,210
2012-09-24	121	122	120	121	84,000	1,210
2012-09-21	120	121	120	120	171,000	1,200
2012-09-20	124	124	121	121	152,000	1,210
2012-09-19	122	125	120	124	448,000	1,240
2012-09-18	121	121	120	121	106,000	1,210
2012-09-14	120	121	119	121	205,000	1,210
2012-09-13	120	122	118	119	187,000	1,190
2012-09-12	119	120	118	120	93,000	1,200
2012-09-11	119	119	117	117	154,000	1,170
2012-09-10	119	120	118	120	118,000	1,200
2012-09-07	120	121	118	118	113,000	1,180
2012-09-06	120	120	119	119	60,000	1,190
2012-09-05	120	121	119	119	65,000	1,190
2012-09-04	119	121	119	120	133,000	1,200
2012-09-03	120	120	119	119	66,000	1,190
2012-08-31	120	121	119	119	145,000	1,190
2012-08-30	123	123	120	120	101,000	1,200
2012-08-29	123	123	121	122	115,000	1,220
2012-08-28	126	126	122	123	118,000	1,230
2012-08-27	127	128	125	125	62,000	1,250
2012-08-24	127	127	126	127	69,000	1,270
2012-08-23	126	129	126	128	204,000	1,280
2012-08-22	129	129	127	127	197,000	1,270
2012-08-21	130	133	129	131	675,000	1,310
2012-08-20	127	143	127	135	3,215,000	1,350
2012-08-17	126	127	126	126	116,000	1,260
2012-08-16	126	127	125	126	118,000	1,260
2012-08-15	125	127	124	126	190,000	1,260
2012-08-14	121	126	121	125	336,000	1,250
2012-08-13	121	121	119	121	74,000	1,210
2012-08-10	121	122	121	121	30,000	1,210
2012-08-09	120	121	120	121	62,000	1,210
2012-08-08	118	120	118	120	136,000	1,200
2012-08-07	121	121	119	120	36,000	1,200
2012-08-06	119	123	119	122	113,000	1,220
2012-08-03	120	120	117	118	79,000	1,180
2012-08-02	121	122	120	121	33,000	1,210
2012-08-01	121	121	120	121	24,000	1,210
2012-07-31	122	122	120	121	56,000	1,210
2012-07-30	123	123	121	122	71,000	1,220
2012-07-27	121	122	120	120	45,000	1,200
2012-07-26	118	119	118	119	36,000	1,190
2012-07-25	120	121	117	117	60,000	1,170
2012-07-24	118	120	116	119	105,000	1,190
2012-07-23	121	122	120	120	83,000	1,200
2012-07-20	124	125	123	123	77,000	1,230
2012-07-19	124	125	123	124	28,000	1,240
2012-07-18	124	124	123	123	58,000	1,230
2012-07-17	125	125	124	124	44,000	1,240
2012-07-13	122	126	122	126	59,000	1,260
2012-07-12	124	127	124	124	123,000	1,240
2012-07-11	128	129	125	127	94,000	1,270
2012-07-10	129	131	129	129	79,000	1,290
2012-07-09	133	133	129	130	140,000	1,300
2012-07-06	135	135	134	134	79,000	1,340
2012-07-05	136	137	136	136	78,000	1,360
2012-07-04	137	139	136	137	168,000	1,370
2012-07-03	134	138	134	137	279,000	1,370
2012-07-02	133	135	132	134	140,000	1,340
2012-06-29	131	132	131	131	52,000	1,310
2012-06-28	131	133	130	130	137,000	1,300
2012-06-27	127	133	127	133	173,000	1,330
2012-06-26	129	137	126	127	371,000	1,270
2012-06-25	130	132	128	129	65,000	1,290
2012-06-22	124	130	124	129	186,000	1,290
2012-06-21	127	128	126	126	103,000	1,260
2012-06-20	125	127	125	126	37,000	1,260
2012-06-19	126	126	124	124	53,000	1,240
2012-06-18	123	126	122	125	91,000	1,250
2012-06-15	123	123	120	122	54,000	1,220
2012-06-14	123	125	123	123	95,000	1,230
2012-06-13	122	123	122	123	44,000	1,230
2012-06-12	121	122	120	122	54,000	1,220
2012-06-11	123	123	122	123	52,000	1,230
2012-06-08	123	123	120	121	49,000	1,210
2012-06-07	123	124	121	123	77,000	1,230
2012-06-06	118	123	117	122	106,000	1,220
2012-06-05	114	117	114	117	97,000	1,170
2012-06-04	115	116	113	113	141,000	1,130
2012-06-01	121	121	118	118	113,000	1,180
2012-05-31	120	121	120	121	72,000	1,210
2012-05-30	124	125	123	124	59,000	1,240
2012-05-29	123	126	122	126	166,000	1,260
2012-05-28	124	125	123	123	54,000	1,230
2012-05-25	127	127	123	123	58,000	1,230
2012-05-24	125	126	125	126	27,000	1,260
2012-05-23	128	128	125	125	115,000	1,250
2012-05-22	128	129	124	127	294,000	1,270
2012-05-21	123	126	123	126	118,000	1,260
2012-05-18	124	125	122	123	146,000	1,230
2012-05-17	121	131	120	127	443,000	1,270
2012-05-16	122	122	120	121	223,000	1,210
2012-05-15	120	123	119	123	311,000	1,230
2012-05-14	129	131	122	123	218,000	1,230
2012-05-11	135	135	126	128	263,000	1,280
2012-05-10	130	135	130	134	192,000	1,340
2012-05-09	136	137	133	133	164,000	1,330
2012-05-08	138	139	137	139	138,000	1,390
2012-05-07	139	141	138	139	194,000	1,390
2012-05-02	148	148	142	143	277,000	1,430
2012-05-01	152	157	145	146	737,000	1,460
2012-04-27	155	155	152	152	240,000	1,520
2012-04-26	158	158	153	153	194,000	1,530
2012-04-25	160	160	156	156	321,000	1,560
2012-04-24	158	166	156	158	1,408,000	1,580
2012-04-23	160	161	156	159	238,000	1,590
2012-04-20	156	162	156	159	359,000	1,590
2012-04-19	156	161	156	156	854,000	1,560
2012-04-18	156	157	153	154	174,000	1,540
2012-04-17	151	154	151	153	146,000	1,530
2012-04-16	152	152	150	150	60,000	1,500
2012-04-13	151	154	151	152	205,000	1,520
2012-04-12	150	150	147	150	121,000	1,500
2012-04-11	145	151	145	147	186,000	1,470
2012-04-10	150	151	147	147	75,000	1,470
2012-04-09	150	151	150	150	49,000	1,500
2012-04-06	152	152	150	151	42,000	1,510
2012-04-05	151	151	149	151	93,000	1,510
2012-04-04	156	156	151	153	187,000	1,530
2012-04-03	156	157	154	156	161,000	1,560
2012-04-02	159	159	156	156	192,000	1,560
2012-03-30	157	159	156	159	178,000	1,590
2012-03-29	157	157	154	155	129,000	1,550
2012-03-28	157	158	156	157	115,000	1,570
2012-03-27	158	159	156	159	230,000	1,590
2012-03-26	158	159	157	157	148,000	1,570
2012-03-23	162	162	158	158	238,000	1,580
2012-03-22	161	162	160	162	182,000	1,620
2012-03-21	160	166	160	162	1,296,000	1,620
2012-03-19	157	159	156	159	276,000	1,590
2012-03-16	154	155	154	154	151,000	1,540
2012-03-15	155	155	154	155	168,000	1,550
2012-03-14	159	159	155	155	244,000	1,550
2012-03-13	153	158	153	156	463,000	1,560
2012-03-12	153	155	153	153	326,000	1,530
2012-03-09	157	157	154	154	157,000	1,540
2012-03-08	153	156	153	155	168,000	1,550
2012-03-07	151	153	151	153	117,000	1,530
2012-03-06	155	155	150	153	264,000	1,530
2012-03-05	154	157	153	153	194,000	1,530
2012-03-02	151	154	151	153	150,000	1,530
2012-03-01	156	157	151	151	368,000	1,510
2012-02-29	160	162	155	156	347,000	1,560
2012-02-28	161	162	158	160	459,000	1,600
2012-02-27	164	165	163	164	399,000	1,640
2012-02-24	167	167	164	165	574,000	1,650
2012-02-23	162	165	161	165	671,000	1,650
2012-02-22	160	163	159	163	398,000	1,630
2012-02-21	160	161	158	159	229,000	1,590
2012-02-20	164	164	159	160	435,000	1,600
2012-02-17	164	164	160	164	492,000	1,640
2012-02-16	160	163	159	161	539,000	1,610
2012-02-15	165	175	160	161	4,039,000	1,610
2012-02-14	155	160	154	160	836,000	1,600
2012-02-13	156	157	153	156	386,000	1,560
2012-02-10	158	158	156	157	253,000	1,570
2012-02-09	156	159	155	158	558,000	1,580
2012-02-08	155	156	154	156	335,000	1,560
2012-02-07	155	155	153	153	536,000	1,530
2012-02-06	159	166	152	152	3,643,000	1,520
2012-02-03	158	158	155	155	355,000	1,550
2012-02-02	155	159	154	156	489,000	1,560
2012-02-01	152	157	152	154	498,000	1,540
2012-01-31	165	174	152	153	3,931,000	1,530
2012-01-30	149	161	149	160	2,209,000	1,600
2012-01-27	149	153	148	148	506,000	1,480
2012-01-26	148	152	148	151	650,000	1,510
2012-01-25	152	152	146	147	597,000	1,470
2012-01-24	145	150	144	149	686,000	1,490
2012-01-23	143	145	142	144	336,000	1,440
2012-01-20	144	144	141	143	211,000	1,430
2012-01-19	142	142	141	142	142,000	1,420
2012-01-18	147	150	141	141	704,000	1,410
2012-01-17	141	147	141	145	551,000	1,450
2012-01-16	138	144	138	142	304,000	1,420
2012-01-13	136	141	136	141	130,000	1,410
2012-01-12	140	140	137	137	62,000	1,370
2012-01-11	143	143	139	139	134,000	1,390
2012-01-10	139	142	136	142	149,000	1,420
2012-01-06	139	140	137	137	151,000	1,370
2012-01-05	137	138	135	137	127,000	1,370
2012-01-04	131	137	131	136	231,000	1,360

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

2024年12月
日	月	火	水	木	金	土
« 11月29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