8038 東都水産(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	208	213	208	211	521,000	2,110
2013-12-27	209	209	204	207	260,000	2,070
2013-12-26	207	208	205	207	109,000	2,070
2013-12-25	202	204	201	203	270,000	2,030
2013-12-24	203	207	201	202	457,000	2,020
2013-12-20	205	206	201	203	274,000	2,030
2013-12-19	208	210	205	207	227,000	2,070
2013-12-18	206	209	206	208	127,000	2,080
2013-12-17	204	208	204	208	206,000	2,080
2013-12-16	210	210	202	203	300,000	2,030
2013-12-13	212	212	209	210	294,000	2,100
2013-12-12	212	214	211	212	194,000	2,120
2013-12-11	214	214	212	212	80,000	2,120
2013-12-10	214	215	212	214	133,000	2,140
2013-12-09	215	216	212	214	120,000	2,140
2013-12-06	212	215	211	214	155,000	2,140
2013-12-05	215	219	214	215	238,000	2,150
2013-12-04	219	220	213	217	273,000	2,170
2013-12-03	222	224	220	221	610,000	2,210
2013-12-02	217	220	217	219	207,000	2,190
2013-11-29	218	223	217	218	321,000	2,180
2013-11-28	213	222	213	217	739,000	2,170
2013-11-27	213	217	210	212	376,000	2,120
2013-11-26	217	217	211	215	263,000	2,150
2013-11-25	219	220	216	217	276,000	2,170
2013-11-22	221	221	218	219	306,000	2,190
2013-11-21	224	225	219	220	493,000	2,200
2013-11-20	223	225	221	223	239,000	2,230
2013-11-19	225	227	223	225	309,000	2,250
2013-11-18	227	228	225	225	275,000	2,250
2013-11-15	227	227	223	224	555,000	2,240
2013-11-14	231	241	221	225	2,599,000	2,250
2013-11-13	219	233	218	233	1,813,000	2,330
2013-11-12	214	222	211	221	1,048,000	2,210
2013-11-11	215	219	212	214	622,000	2,140
2013-11-08	210	218	208	209	998,000	2,090
2013-11-07	211	231	210	213	4,811,000	2,130
2013-11-06	206	211	205	209	464,000	2,090
2013-11-05	208	210	204	206	267,000	2,060
2013-11-01	214	215	200	209	681,000	2,090
2013-10-31	212	218	212	214	945,000	2,140
2013-10-30	210	216	210	213	508,000	2,130
2013-10-29	209	209	208	209	264,000	2,090
2013-10-28	211	211	208	210	215,000	2,100
2013-10-25	210	210	207	208	234,000	2,080
2013-10-24	210	212	209	212	273,000	2,120
2013-10-23	216	218	210	213	593,000	2,130
2013-10-22	214	217	212	217	396,000	2,170
2013-10-21	215	217	212	216	337,000	2,160
2013-10-18	211	218	211	214	346,000	2,140
2013-10-17	212	214	211	213	214,000	2,130
2013-10-16	211	214	210	211	195,000	2,110
2013-10-15	222	222	211	212	464,000	2,120
2013-10-11	215	217	212	217	418,000	2,170
2013-10-10	214	219	212	213	367,000	2,130
2013-10-09	209	219	207	214	743,000	2,140
2013-10-08	202	211	202	208	788,000	2,080
2013-10-07	211	214	205	207	878,000	2,070
2013-10-04	214	215	208	210	875,000	2,100
2013-10-03	219	222	216	217	551,000	2,170
2013-10-02	226	240	210	220	1,664,000	2,200
2013-10-01	231	232	227	227	444,000	2,270
2013-09-30	234	234	228	228	649,000	2,280
2013-09-27	230	239	230	232	1,067,000	2,320
2013-09-26	221	234	219	233	1,855,000	2,330
2013-09-25	240	243	222	223	2,175,000	2,230
2013-09-24	238	246	236	240	2,575,000	2,400
2013-09-20	241	267	233	248	9,989,000	2,480
2013-09-19	242	252	231	235	6,119,000	2,350
2013-09-18	256	264	235	242	12,563,000	2,420
2013-09-17	246	294	231	260	44,761,000	2,600
2013-09-13	170	218	169	214	26,732,000	2,140
2013-09-12	162	170	162	168	485,000	1,680
2013-09-11	165	175	162	164	2,340,000	1,640
2013-09-10	166	167	161	165	505,000	1,650
2013-09-09	159	165	156	165	1,076,000	1,650
2013-09-06	155	156	153	155	180,000	1,550
2013-09-05	158	158	153	156	177,000	1,560
2013-09-04	154	158	153	158	331,000	1,580
2013-09-03	153	156	153	156	150,000	1,560
2013-09-02	154	155	153	153	36,000	1,530
2013-08-30	154	155	153	153	193,000	1,530
2013-08-29	153	154	152	152	50,000	1,520
2013-08-28	152	153	151	152	189,000	1,520
2013-08-27	155	156	154	154	168,000	1,540
2013-08-26	154	157	154	155	163,000	1,550
2013-08-23	155	155	153	154	224,000	1,540
2013-08-22	149	153	149	153	238,000	1,530
2013-08-21	151	152	146	150	285,000	1,500
2013-08-20	154	154	150	150	299,000	1,500
2013-08-19	155	156	154	155	112,000	1,550
2013-08-16	157	158	155	156	180,000	1,560
2013-08-15	155	159	155	157	518,000	1,570
2013-08-14	155	156	153	156	183,000	1,560
2013-08-13	152	156	151	155	559,000	1,550
2013-08-12	151	152	150	151	154,000	1,510
2013-08-09	151	152	151	152	215,000	1,520
2013-08-08	149	153	149	150	333,000	1,500
2013-08-07	151	152	150	150	222,000	1,500
2013-08-06	152	153	150	153	640,000	1,530
2013-08-05	145	158	143	152	1,998,000	1,520
2013-08-02	143	145	143	145	158,000	1,450
2013-08-01	140	142	139	141	125,000	1,410
2013-07-31	142	142	141	141	96,000	1,410
2013-07-30	137	144	137	143	286,000	1,430
2013-07-29	144	144	138	138	469,000	1,380
2013-07-26	149	149	145	145	294,000	1,450
2013-07-25	152	152	149	149	183,000	1,490
2013-07-24	150	152	149	152	154,000	1,520
2013-07-23	148	152	148	150	289,000	1,500
2013-07-22	150	151	148	149	204,000	1,490
2013-07-19	152	153	148	149	404,000	1,490
2013-07-18	150	152	149	151	225,000	1,510
2013-07-17	151	151	148	149	280,000	1,490
2013-07-16	153	153	150	152	357,000	1,520
2013-07-12	156	156	148	150	869,000	1,500
2013-07-11	152	161	150	156	2,539,000	1,560
2013-07-10	150	154	150	152	748,000	1,520
2013-07-09	148	153	147	151	1,507,000	1,510
2013-07-08	150	151	146	146	416,000	1,460
2013-07-05	146	152	146	149	699,000	1,490
2013-07-04	146	149	145	148	267,000	1,480
2013-07-03	149	149	146	146	210,000	1,460
2013-07-02	148	149	146	148	422,000	1,480
2013-07-01	145	147	143	147	227,000	1,470
2013-06-28	142	145	141	145	351,000	1,450
2013-06-27	139	140	136	139	438,000	1,390
2013-06-26	145	146	139	139	535,000	1,390
2013-06-25	144	145	142	143	276,000	1,430
2013-06-24	145	146	144	145	330,000	1,450
2013-06-21	144	146	141	143	960,000	1,430
2013-06-20	147	152	146	147	964,000	1,470
2013-06-19	154	154	148	149	1,599,000	1,490
2013-06-18	148	165	147	150	10,060,000	1,500
2013-06-17	144	152	143	149	1,275,000	1,490
2013-06-14	147	151	141	143	1,938,000	1,430
2013-06-13	143	160	140	146	10,002,000	1,460
2013-06-12	140	143	139	142	686,000	1,420
2013-06-11	139	147	137	144	1,007,000	1,440
2013-06-10	136	139	134	137	610,000	1,370
2013-06-07	137	139	129	131	1,153,000	1,310
2013-06-06	147	152	138	140	1,601,000	1,400
2013-06-05	155	156	148	149	2,060,000	1,490
2013-06-04	166	173	152	154	5,969,000	1,540
2013-06-03	148	172	147	163	13,805,000	1,630
2013-05-31	143	153	142	149	1,231,000	1,490
2013-05-30	145	147	142	142	412,000	1,420
2013-05-29	145	148	143	146	224,000	1,460
2013-05-28	142	146	142	144	392,000	1,440
2013-05-27	146	146	142	143	368,000	1,430
2013-05-24	150	153	146	148	461,000	1,480
2013-05-23	159	159	148	149	1,209,000	1,490
2013-05-22	156	160	155	159	1,139,000	1,590
2013-05-21	154	158	152	155	685,000	1,550
2013-05-20	153	157	151	154	1,115,000	1,540
2013-05-17	145	152	144	149	542,000	1,490
2013-05-16	149	152	140	144	1,159,000	1,440
2013-05-15	154	155	150	150	883,000	1,500
2013-05-14	150	154	148	153	761,000	1,530
2013-05-13	151	151	146	146	969,000	1,460
2013-05-10	156	156	151	152	2,059,000	1,520
2013-05-09	145	154	145	152	1,888,000	1,520
2013-05-08	148	149	145	146	635,000	1,460
2013-05-07	149	149	146	148	293,000	1,480
2013-05-02	147	147	146	146	117,000	1,460
2013-05-01	148	149	146	147	178,000	1,470
2013-04-30	146	148	145	147	172,000	1,470
2013-04-26	149	149	145	146	241,000	1,460
2013-04-25	151	151	147	149	328,000	1,490
2013-04-24	148	152	148	151	860,000	1,510
2013-04-23	145	148	144	148	426,000	1,480
2013-04-22	147	147	143	144	312,000	1,440
2013-04-19	143	147	143	145	392,000	1,450
2013-04-18	141	149	140	144	1,032,000	1,440
2013-04-17	140	142	139	141	321,000	1,410
2013-04-16	136	139	136	138	177,000	1,380
2013-04-15	140	140	138	138	43,000	1,380
2013-04-12	141	141	138	139	319,000	1,390
2013-04-11	144	145	139	142	357,000	1,420
2013-04-10	142	143	141	142	245,000	1,420
2013-04-09	145	146	142	143	192,000	1,430
2013-04-08	138	144	138	144	290,000	1,440
2013-04-05	140	141	137	138	285,000	1,380
2013-04-04	136	138	133	137	165,000	1,370
2013-04-03	134	136	133	136	256,000	1,360
2013-04-02	134	136	130	134	191,000	1,340
2013-04-01	140	141	136	136	219,000	1,360
2013-03-29	140	140	138	139	136,000	1,390
2013-03-28	145	145	139	142	370,000	1,420
2013-03-27	148	148	142	145	433,000	1,450
2013-03-26	147	149	146	147	294,000	1,470
2013-03-25	156	156	149	149	809,000	1,490
2013-03-22	152	157	152	154	963,000	1,540
2013-03-21	153	154	152	153	502,000	1,530
2013-03-19	154	155	152	152	770,000	1,520
2013-03-18	150	158	150	152	1,357,000	1,520
2013-03-15	151	151	148	149	545,000	1,490
2013-03-14	150	151	148	149	569,000	1,490
2013-03-13	151	151	147	149	690,000	1,490
2013-03-12	153	154	149	149	562,000	1,490
2013-03-11	148	157	147	152	1,061,000	1,520
2013-03-08	147	149	146	147	422,000	1,470
2013-03-07	151	151	147	147	367,000	1,470
2013-03-06	149	151	146	151	484,000	1,510
2013-03-05	150	150	147	147	558,000	1,470
2013-03-04	153	153	149	149	703,000	1,490
2013-03-01	152	152	147	151	830,000	1,510
2013-02-28	149	152	143	152	2,061,000	1,520
2013-02-27	144	168	141	148	14,658,000	1,480
2013-02-26	134	155	133	142	3,778,000	1,420
2013-02-25	135	138	135	137	202,000	1,370
2013-02-22	134	135	132	133	204,000	1,330
2013-02-21	137	137	134	134	114,000	1,340
2013-02-20	135	137	134	137	255,000	1,370
2013-02-19	133	135	133	134	233,000	1,340
2013-02-18	130	134	130	132	198,000	1,320
2013-02-15	129	133	127	130	278,000	1,300
2013-02-14	130	132	129	131	147,000	1,310
2013-02-13	134	134	128	129	344,000	1,290
2013-02-12	140	140	133	135	340,000	1,350
2013-02-08	142	142	138	138	490,000	1,380
2013-02-07	149	151	138	142	912,000	1,420
2013-02-06	148	149	147	149	253,000	1,490
2013-02-05	148	150	146	147	206,000	1,470
2013-02-04	149	151	149	149	219,000	1,490
2013-02-01	150	152	149	149	306,000	1,490
2013-01-31	152	155	150	151	638,000	1,510
2013-01-30	149	152	149	152	334,000	1,520
2013-01-29	146	153	146	149	649,000	1,490
2013-01-28	149	150	145	146	246,000	1,460
2013-01-25	147	149	144	149	342,000	1,490
2013-01-24	144	150	143	145	640,000	1,450
2013-01-23	147	152	143	144	1,288,000	1,440
2013-01-22	142	151	141	151	1,520,000	1,510
2013-01-21	138	143	137	142	510,000	1,420
2013-01-18	136	138	135	138	251,000	1,380
2013-01-17	135	138	134	135	229,000	1,350
2013-01-16	140	140	135	136	315,000	1,360
2013-01-15	142	142	140	141	235,000	1,410
2013-01-11	142	144	139	141	427,000	1,410
2013-01-10	137	141	137	139	490,000	1,390
2013-01-09	135	136	133	135	226,000	1,350
2013-01-08	137	140	136	136	326,000	1,360
2013-01-07	138	141	136	137	560,000	1,370
2013-01-04	137	137	135	136	233,000	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