8038 東都水産(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,011	2,017	2,010	2,012	1,200	2,012
2017-12-28	2,034	2,034	2,011	2,013	1,100	2,013
2017-12-27	2,006	2,029	2,006	2,028	2,200	2,028
2017-12-26	2,033	2,033	2,005	2,005	3,800	2,005
2017-12-25	2,037	2,037	2,007	2,023	6,000	2,023
2017-12-22	2,033	2,033	2,014	2,021	3,700	2,021
2017-12-21	2,020	2,037	2,019	2,037	6,200	2,037
2017-12-20	2,024	2,028	2,018	2,025	3,900	2,025
2017-12-19	2,027	2,030	2,025	2,026	9,700	2,026
2017-12-18	2,036	2,036	2,023	2,033	2,700	2,033
2017-12-15	2,027	2,038	2,024	2,036	5,300	2,036
2017-12-14	2,029	2,037	2,020	2,037	6,400	2,037
2017-12-13	2,020	2,024	2,011	2,023	3,800	2,023
2017-12-12	2,011	2,021	2,005	2,021	2,400	2,021
2017-12-11	2,001	2,012	2,000	2,011	2,200	2,011
2017-12-08	2,002	2,012	1,999	2,006	6,400	2,006
2017-12-07	2,002	2,017	2,002	2,007	3,500	2,007
2017-12-06	2,014	2,016	2,002	2,005	4,400	2,005
2017-12-05	2,030	2,030	2,005	2,011	4,600	2,011
2017-12-04	2,022	2,035	2,015	2,022	3,900	2,022
2017-12-01	2,017	2,043	2,010	2,033	5,700	2,033
2017-11-30	2,016	2,033	2,015	2,016	4,200	2,016
2017-11-29	2,024	2,026	2,015	2,019	4,200	2,019
2017-11-28	2,038	2,044	2,021	2,024	2,800	2,024
2017-11-27	2,049	2,049	2,035	2,040	1,500	2,040
2017-11-24	2,060	2,060	2,044	2,049	1,900	2,049
2017-11-22	2,040	2,065	2,040	2,042	5,400	2,042
2017-11-21	1,992	2,028	1,992	2,028	4,200	2,028
2017-11-20	2,000	2,000	1,989	1,989	1,600	1,989
2017-11-17	2,030	2,030	1,999	1,999	1,800	1,999
2017-11-16	1,953	2,022	1,951	2,014	4,800	2,014
2017-11-15	2,060	2,060	1,969	1,982	8,900	1,982
2017-11-13	2,042	2,120	2,038	2,099	13,300	2,099
2017-11-10	2,038	2,054	2,038	2,054	2,100	2,054
2017-11-09	2,060	2,060	2,030	2,045	4,000	2,045
2017-11-08	2,056	2,060	2,051	2,060	1,700	2,060
2017-11-07	2,077	2,077	2,031	2,058	6,800	2,058
2017-11-06	2,047	2,086	2,047	2,071	5,600	2,071
2017-11-02	2,061	2,070	2,046	2,048	3,600	2,048
2017-11-01	2,080	2,080	2,037	2,069	5,700	2,069
2017-10-31	2,065	2,084	2,051	2,080	5,300	2,080
2017-10-30	2,044	2,073	2,044	2,065	5,400	2,065
2017-10-27	2,090	2,090	2,026	2,044	4,300	2,044
2017-10-26	2,061	2,069	2,048	2,062	2,900	2,062
2017-10-25	2,094	2,095	2,049	2,065	7,300	2,065
2017-10-24	2,040	2,095	2,040	2,095	5,200	2,095
2017-10-23	2,021	2,041	1,998	2,029	4,800	2,029
2017-10-20	2,019	2,019	2,005	2,019	2,700	2,019
2017-10-19	2,009	2,019	1,998	2,019	5,200	2,019
2017-10-18	1,989	2,009	1,989	2,009	10,900	2,009
2017-10-17	1,981	1,991	1,981	1,989	5,400	1,989
2017-10-16	1,956	1,982	1,956	1,981	8,900	1,981
2017-10-13	1,931	1,973	1,931	1,956	7,300	1,956
2017-10-12	1,970	1,970	1,952	1,968	2,900	1,968
2017-10-11	1,955	1,973	1,955	1,973	5,100	1,973
2017-10-10	1,963	1,965	1,942	1,959	5,000	1,959
2017-10-06	1,950	1,956	1,945	1,956	4,500	1,956
2017-10-05	1,958	1,975	1,945	1,949	6,500	1,949
2017-10-04	1,950	1,960	1,947	1,958	3,700	1,958
2017-10-03	1,949	1,949	1,929	1,940	2,200	1,940
2017-10-02	1,949	1,950	1,945	1,949	1,500	1,949
2017-09-29	1,923	1,949	1,923	1,948	2,400	1,948
2017-09-28	1,950	1,951	1,937	1,950	5,200	1,950
2017-09-27	1,948	1,949	1,936	1,949	1,000	1,949
2017-09-26	1,922	1,940	1,920	1,934	3,900	1,934
2017-09-25	1,947	1,950	1,933	1,948	1,900	1,948
2017-09-22	1,938	1,947	1,936	1,947	5,400	1,947
2017-09-21	1,944	1,944	1,922	1,938	3,100	1,938
2017-09-20	1,922	1,943	1,922	1,943	3,100	1,943
2017-09-19	1,953	1,953	1,925	1,933	2,300	1,933
2017-09-15	1,926	1,953	1,925	1,934	2,800	1,934
2017-09-14	1,932	1,945	1,930	1,945	1,300	1,945
2017-09-13	1,944	1,944	1,928	1,931	1,300	1,931
2017-09-12	1,935	1,943	1,927	1,943	1,900	1,943
2017-09-11	1,921	1,947	1,921	1,935	2,500	1,935
2017-09-08	1,920	1,941	1,920	1,934	4,100	1,934
2017-09-07	1,943	1,943	1,928	1,937	1,700	1,937
2017-09-06	1,941	1,941	1,900	1,912	5,800	1,912
2017-09-05	1,948	1,948	1,923	1,941	3,700	1,941
2017-09-04	1,931	1,949	1,929	1,934	2,400	1,934
2017-09-01	1,950	1,950	1,910	1,947	2,800	1,947
2017-08-31	1,930	1,945	1,923	1,939	3,100	1,939
2017-08-30	1,930	1,930	1,912	1,923	1,100	1,923
2017-08-29	1,926	1,926	1,913	1,913	1,000	1,913
2017-08-28	1,925	1,927	1,913	1,924	2,000	1,924
2017-08-25	1,924	1,924	1,921	1,921	400	1,921
2017-08-24	1,922	1,922	1,911	1,913	1,400	1,913
2017-08-23	1,904	1,921	1,904	1,915	2,100	1,915
2017-08-22	1,904	1,920	1,901	1,905	2,700	1,905
2017-08-21	1,926	1,926	1,895	1,905	2,000	1,905
2017-08-18	1,929	1,929	1,902	1,909	2,400	1,909
2017-08-17	1,937	1,937	1,927	1,930	800	1,930
2017-08-16	1,900	1,925	1,900	1,903	1,600	1,903
2017-08-15	1,902	1,903	1,891	1,902	1,400	1,902
2017-08-14	1,868	1,905	1,868	1,892	3,400	1,892
2017-08-10	1,906	1,916	1,900	1,904	3,100	1,904
2017-08-09	1,956	1,956	1,903	1,905	4,200	1,905
2017-08-08	1,950	1,960	1,939	1,954	3,100	1,954
2017-08-07	1,910	1,943	1,910	1,943	4,100	1,943
2017-08-04	1,906	1,916	1,906	1,908	2,500	1,908
2017-08-03	1,880	1,910	1,878	1,905	16,700	1,905
2017-08-02	1,881	1,893	1,878	1,878	3,200	1,878
2017-08-01	1,894	1,894	1,883	1,889	1,400	1,889
2017-07-31	1,886	1,886	1,878	1,881	1,400	1,881
2017-07-28	1,890	1,894	1,879	1,894	2,500	1,894
2017-07-27	1,897	1,897	1,889	1,890	1,400	1,890
2017-07-26	1,900	1,900	1,886	1,892	2,000	1,892
2017-07-25	1,887	1,900	1,880	1,884	2,600	1,884
2017-07-24	1,872	1,885	1,872	1,884	2,800	1,884
2017-07-21	1,885	1,886	1,864	1,864	2,300	1,864
2017-07-20	1,883	1,889	1,883	1,885	3,400	1,885
2017-07-19	1,888	1,888	1,873	1,883	1,100	1,883
2017-07-18	1,869	1,876	1,863	1,875	2,500	1,875
2017-07-14	1,897	1,897	1,880	1,882	1,500	1,882
2017-07-13	1,877	1,880	1,876	1,876	2,700	1,876
2017-07-12	1,873	1,880	1,873	1,876	1,600	1,876
2017-07-11	1,871	1,873	1,871	1,871	900	1,871
2017-07-10	1,875	1,875	1,867	1,867	2,300	1,867
2017-07-07	1,875	1,877	1,865	1,865	2,100	1,865
2017-07-06	1,882	1,882	1,870	1,875	2,000	1,875
2017-07-05	1,881	1,885	1,881	1,882	1,300	1,882
2017-07-04	1,880	1,882	1,868	1,880	4,500	1,880
2017-07-03	1,878	1,878	1,868	1,868	2,200	1,868
2017-06-30	1,864	1,870	1,863	1,869	2,000	1,869
2017-06-29	1,861	1,863	1,860	1,863	1,700	1,863
2017-06-28	1,877	1,879	1,858	1,860	1,900	1,860
2017-06-27	1,861	1,882	1,861	1,877	2,000	1,877
2017-06-26	1,867	1,884	1,867	1,884	600	1,884
2017-06-23	1,897	1,897	1,867	1,867	1,700	1,867
2017-06-22	1,880	1,899	1,880	1,893	2,500	1,893
2017-06-21	1,880	1,900	1,879	1,880	9,000	1,880
2017-06-20	1,879	1,880	1,860	1,879	4,800	1,879
2017-06-19	1,853	1,879	1,851	1,879	2,000	1,879
2017-06-16	1,850	1,850	1,841	1,847	2,100	1,847
2017-06-15	1,850	1,850	1,832	1,836	2,100	1,836
2017-06-14	1,880	1,880	1,850	1,850	2,800	1,850
2017-06-13	1,844	1,876	1,844	1,876	8,300	1,876
2017-06-12	1,856	1,862	1,829	1,829	1,500	1,829
2017-06-09	1,857	1,862	1,856	1,856	2,300	1,856
2017-06-08	1,851	1,880	1,815	1,857	5,000	1,857
2017-06-07	1,865	1,865	1,849	1,851	2,400	1,851
2017-06-06	1,879	1,879	1,860	1,865	1,700	1,865
2017-06-05	1,876	1,885	1,849	1,874	5,400	1,874
2017-06-02	1,898	1,898	1,858	1,874	3,000	1,874
2017-06-01	1,868	1,868	1,862	1,862	1,300	1,862
2017-05-31	1,880	1,898	1,855	1,855	12,200	1,855
2017-05-30	1,899	1,899	1,898	1,899	1,100	1,899
2017-05-29	1,897	1,900	1,896	1,899	1,200	1,899
2017-05-26	1,888	1,899	1,885	1,897	1,200	1,897
2017-05-25	1,900	1,900	1,887	1,887	1,500	1,887
2017-05-24	1,899	1,899	1,899	1,899	900	1,899
2017-05-23	1,900	1,900	1,885	1,885	3,600	1,885
2017-05-22	1,898	1,898	1,883	1,885	1,600	1,885
2017-05-19	1,865	1,902	1,865	1,883	3,100	1,883
2017-05-18	1,876	1,876	1,850	1,863	5,800	1,863
2017-05-17	1,893	1,893	1,885	1,885	1,000	1,885
2017-05-16	1,901	1,912	1,893	1,893	2,300	1,893
2017-05-15	1,883	1,913	1,882	1,913	2,000	1,913
2017-05-12	1,920	1,922	1,902	1,907	3,800	1,907
2017-05-11	1,927	1,927	1,915	1,923	3,500	1,923
2017-05-10	1,899	1,920	1,890	1,920	7,300	1,920
2017-05-09	1,883	1,912	1,883	1,895	10,900	1,895
2017-05-08	1,884	1,884	1,862	1,881	4,700	1,881
2017-05-02	1,862	1,870	1,858	1,862	5,700	1,862
2017-05-01	1,850	1,863	1,818	1,858	4,300	1,858
2017-04-28	1,835	1,836	1,803	1,810	4,500	1,810
2017-04-27	1,853	1,853	1,815	1,835	10,000	1,835
2017-04-26	1,830	1,841	1,830	1,838	2,900	1,838
2017-04-25	1,832	1,846	1,820	1,846	2,000	1,846
2017-04-24	1,786	1,820	1,786	1,820	3,400	1,820
2017-04-21	1,793	1,815	1,785	1,785	5,600	1,785
2017-04-20	1,802	1,804	1,780	1,785	3,400	1,785
2017-04-19	1,848	1,848	1,784	1,805	4,600	1,805
2017-04-18	1,852	1,852	1,837	1,837	2,500	1,837
2017-04-17	1,832	1,854	1,832	1,851	3,200	1,851
2017-04-14	1,818	1,836	1,814	1,832	4,100	1,832
2017-04-13	1,876	1,876	1,800	1,818	3,400	1,818
2017-04-12	1,878	1,878	1,840	1,876	2,000	1,876
2017-04-11	1,855	1,884	1,854	1,878	2,900	1,878
2017-04-10	1,850	1,889	1,850	1,870	4,600	1,870
2017-04-07	1,854	1,861	1,850	1,850	3,200	1,850
2017-04-06	1,869	1,869	1,816	1,853	4,000	1,853
2017-04-05	1,870	1,876	1,869	1,869	3,800	1,869
2017-04-04	1,862	1,869	1,851	1,869	3,100	1,869
2017-04-03	1,864	1,879	1,862	1,862	3,300	1,862
2017-03-31	1,917	1,922	1,860	1,860	13,000	1,860
2017-03-30	1,957	1,957	1,900	1,957	3,900	1,957
2017-03-29	1,945	1,973	1,945	1,973	2,900	1,973
2017-03-28	1,995	2,005	1,995	1,996	5,000	1,996
2017-03-27	1,991	1,999	1,991	1,992	3,400	1,992
2017-03-24	1,992	1,995	1,986	1,988	1,400	1,988
2017-03-23	1,990	1,996	1,974	1,974	4,600	1,974
2017-03-22	1,995	1,999	1,989	1,992	4,800	1,992
2017-03-21	2,000	2,000	1,998	1,998	3,200	1,998
2017-03-17	2,000	2,000	1,996	2,000	4,000	2,000
2017-03-16	2,000	2,000	1,996	2,000	4,100	2,000
2017-03-15	1,998	2,000	1,991	1,991	1,800	1,991
2017-03-14	2,010	2,010	1,986	1,998	2,800	1,998
2017-03-13	2,004	2,005	1,989	2,000	3,400	2,000
2017-03-10	2,011	2,011	1,989	1,999	5,000	1,999
2017-03-09	1,987	1,987	1,986	1,986	1,400	1,986
2017-03-08	1,990	1,991	1,987	1,987	2,300	1,987
2017-03-07	2,004	2,005	1,990	1,990	8,000	1,990
2017-03-06	2,008	2,008	2,002	2,004	2,400	2,004
2017-03-03	2,002	2,010	2,000	2,001	3,100	2,001
2017-03-02	1,996	2,000	1,987	1,996	4,100	1,996
2017-03-01	1,975	1,995	1,975	1,994	3,000	1,994
2017-02-28	1,979	1,980	1,968	1,975	2,200	1,975
2017-02-27	1,959	1,975	1,959	1,967	1,500	1,967
2017-02-24	1,980	1,980	1,959	1,959	700	1,959
2017-02-23	1,975	1,976	1,956	1,959	1,800	1,959
2017-02-22	1,966	1,975	1,966	1,970	3,700	1,970
2017-02-21	1,960	1,966	1,958	1,966	7,600	1,966
2017-02-20	1,962	1,964	1,960	1,964	1,300	1,964
2017-02-17	1,955	1,964	1,955	1,962	1,600	1,962
2017-02-16	1,960	1,965	1,935	1,955	4,300	1,955
2017-02-15	1,951	1,952	1,941	1,947	2,200	1,947
2017-02-14	1,958	1,958	1,950	1,951	2,000	1,951
2017-02-13	1,938	1,947	1,936	1,947	2,600	1,947
2017-02-10	1,931	1,933	1,931	1,932	3,700	1,932
2017-02-09	1,936	1,937	1,930	1,931	3,600	1,931
2017-02-08	1,920	1,936	1,900	1,936	5,300	1,936
2017-02-07	1,888	1,921	1,888	1,918	3,400	1,918
2017-02-06	1,868	1,897	1,865	1,888	5,900	1,888
2017-02-03	1,903	1,949	1,866	1,866	12,500	1,866
2017-02-02	1,888	1,903	1,880	1,901	7,300	1,901
2017-02-01	1,900	1,937	1,866	1,874	9,200	1,874
2017-01-31	1,947	1,947	1,926	1,931	2,000	1,931
2017-01-30	1,950	1,950	1,945	1,947	4,900	1,947
2017-01-27	1,930	1,935	1,930	1,935	2,900	1,935
2017-01-26	1,930	1,930	1,925	1,927	5,100	1,927
2017-01-25	1,929	1,930	1,893	1,927	7,200	1,927
2017-01-24	1,876	1,889	1,876	1,878	2,400	1,878
2017-01-23	1,861	1,883	1,860	1,876	5,100	1,876
2017-01-20	1,867	1,876	1,859	1,860	4,400	1,860
2017-01-19	1,858	1,875	1,858	1,867	3,600	1,867
2017-01-18	1,888	1,889	1,850	1,858	4,700	1,858
2017-01-17	1,911	1,911	1,888	1,888	4,900	1,888
2017-01-16	1,924	1,924	1,902	1,911	1,700	1,911
2017-01-13	1,899	1,928	1,899	1,924	6,300	1,924
2017-01-12	1,908	1,912	1,895	1,899	3,600	1,899
2017-01-11	1,902	1,915	1,900	1,908	5,500	1,908
2017-01-10	1,875	1,900	1,875	1,900	5,400	1,900
2017-01-06	1,861	1,875	1,861	1,872	3,600	1,872
2017-01-05	1,856	1,874	1,856	1,861	3,000	1,861
2017-01-04	1,823	1,878	1,822	1,856	6,200	1,856

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