8038 東都水産(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,990	2,005	1,959	1,995	2,200	1,995
2018-12-27	1,962	2,025	1,919	2,002	5,400	2,002
2018-12-26	1,862	1,932	1,860	1,930	5,800	1,930
2018-12-25	1,903	1,934	1,803	1,868	6,400	1,868
2018-12-21	1,943	1,968	1,909	1,947	7,000	1,947
2018-12-20	1,996	2,045	1,942	1,942	6,500	1,942
2018-12-19	2,019	2,044	2,000	2,013	8,000	2,013
2018-12-18	1,990	2,045	1,986	2,037	4,800	2,037
2018-12-17	1,932	1,987	1,932	1,972	2,600	1,972
2018-12-14	1,988	1,990	1,950	1,950	6,300	1,950
2018-12-13	1,947	1,988	1,932	1,988	5,400	1,988
2018-12-12	1,928	1,949	1,927	1,929	3,300	1,929
2018-12-11	1,939	1,961	1,837	1,926	8,800	1,926
2018-12-10	1,930	1,970	1,926	1,926	2,100	1,926
2018-12-07	1,959	1,985	1,953	1,953	3,300	1,953
2018-12-06	1,987	2,000	1,929	1,962	5,400	1,962
2018-12-05	1,968	2,003	1,968	1,992	5,400	1,992
2018-12-04	2,024	2,024	1,961	1,968	10,600	1,968
2018-12-03	2,015	2,065	2,015	2,024	1,900	2,024
2018-11-30	2,076	2,076	2,011	2,012	3,200	2,012
2018-11-29	2,063	2,064	2,052	2,064	1,500	2,064
2018-11-28	2,057	2,062	2,032	2,049	2,900	2,049
2018-11-27	2,056	2,111	2,046	2,063	4,800	2,063
2018-11-26	2,070	2,111	2,043	2,058	3,300	2,058
2018-11-22	2,117	2,117	2,064	2,083	3,700	2,083
2018-11-21	2,150	2,150	2,074	2,097	4,000	2,097
2018-11-20	2,225	2,225	2,150	2,150	1,400	2,150
2018-11-19	2,199	2,199	2,175	2,192	1,500	2,192
2018-11-16	2,203	2,227	2,192	2,199	2,600	2,199
2018-11-15	2,195	2,231	2,195	2,221	2,900	2,221
2018-11-14	2,208	2,251	2,208	2,219	7,200	2,219
2018-11-13	2,221	2,280	2,170	2,275	10,000	2,275
2018-11-12	2,116	2,271	2,116	2,271	12,500	2,271
2018-11-09	2,051	2,128	2,033	2,107	9,100	2,107
2018-11-08	2,023	2,100	2,023	2,065	10,300	2,065
2018-11-07	2,101	2,108	2,056	2,056	4,100	2,056
2018-11-06	2,061	2,124	2,041	2,112	4,500	2,112
2018-11-05	2,071	2,102	2,071	2,075	3,700	2,075
2018-11-02	2,095	2,097	2,060	2,077	5,500	2,077
2018-11-01	2,135	2,151	2,084	2,093	7,300	2,093
2018-10-31	2,151	2,198	2,101	2,135	12,500	2,135
2018-10-30	2,099	2,173	2,087	2,173	17,400	2,173
2018-10-29	2,076	2,076	2,051	2,051	3,600	2,051
2018-10-26	2,063	2,095	2,029	2,046	7,900	2,046
2018-10-25	2,092	2,122	2,052	2,056	9,000	2,056
2018-10-24	2,175	2,200	2,102	2,109	6,400	2,109
2018-10-23	2,204	2,204	2,122	2,163	8,500	2,163
2018-10-22	2,201	2,240	2,201	2,209	6,600	2,209
2018-10-19	2,328	2,328	2,180	2,201	19,700	2,201
2018-10-18	2,328	2,345	2,320	2,328	7,600	2,328
2018-10-17	2,251	2,319	2,251	2,311	7,200	2,311
2018-10-16	2,291	2,303	2,242	2,242	6,100	2,242
2018-10-15	2,332	2,354	2,286	2,290	10,000	2,290
2018-10-12	2,332	2,361	2,316	2,338	12,800	2,338
2018-10-11	2,480	2,517	2,346	2,382	22,900	2,382
2018-10-10	2,505	2,585	2,498	2,550	30,700	2,550
2018-10-09	2,530	2,558	2,482	2,491	31,500	2,491
2018-10-05	2,428	2,539	2,421	2,530	45,700	2,530
2018-10-04	2,383	2,431	2,383	2,428	17,000	2,428
2018-10-03	2,355	2,395	2,354	2,383	21,200	2,383
2018-10-02	2,331	2,363	2,331	2,355	16,000	2,355
2018-10-01	2,372	2,376	2,331	2,331	20,600	2,331
2018-09-28	2,361	2,370	2,300	2,370	10,400	2,370
2018-09-27	2,400	2,400	2,374	2,377	5,000	2,377
2018-09-26	2,363	2,413	2,360	2,413	10,000	2,413
2018-09-25	2,352	2,380	2,326	2,373	22,500	2,373
2018-09-21	2,256	2,450	2,256	2,344	33,400	2,344
2018-09-20	2,215	2,275	2,215	2,256	16,200	2,256
2018-09-19	2,196	2,228	2,190	2,218	11,100	2,218
2018-09-18	2,036	2,191	2,036	2,176	11,300	2,176
2018-09-14	2,031	2,129	2,014	2,124	13,600	2,124
2018-09-13	2,180	2,193	2,050	2,056	17,000	2,056
2018-09-12	2,174	2,180	2,170	2,180	12,600	2,180
2018-09-11	2,155	2,179	2,155	2,166	15,900	2,166
2018-09-10	2,120	2,154	2,120	2,153	13,700	2,153
2018-09-07	2,105	2,120	2,103	2,120	9,100	2,120
2018-09-06	2,120	2,120	2,105	2,105	10,800	2,105
2018-09-05	2,148	2,148	2,121	2,121	12,600	2,121
2018-09-04	2,151	2,154	2,145	2,148	10,200	2,148
2018-09-03	2,155	2,159	2,145	2,151	8,900	2,151
2018-08-31	2,133	2,160	2,133	2,145	11,600	2,145
2018-08-30	2,139	2,139	2,123	2,133	7,500	2,133
2018-08-29	2,100	2,133	2,098	2,127	8,600	2,127
2018-08-28	2,095	2,120	2,095	2,100	8,900	2,100
2018-08-27	2,028	2,087	2,028	2,087	15,500	2,087
2018-08-24	2,039	2,049	2,027	2,027	10,500	2,027
2018-08-23	2,025	2,033	2,023	2,028	8,400	2,028
2018-08-22	2,032	2,032	2,002	2,023	12,000	2,023
2018-08-21	1,925	2,060	1,912	1,997	19,100	1,997
2018-08-20	1,929	1,933	1,929	1,932	800	1,932
2018-08-17	1,933	1,945	1,933	1,936	900	1,936
2018-08-16	1,951	1,951	1,928	1,928	1,900	1,928
2018-08-15	1,968	1,968	1,949	1,951	2,800	1,951
2018-08-14	1,981	1,982	1,974	1,975	600	1,975
2018-08-13	1,986	2,017	1,979	1,979	1,600	1,979
2018-08-10	1,986	1,995	1,986	1,987	2,400	1,987
2018-08-09	1,981	2,000	1,981	1,986	5,200	1,986
2018-08-08	2,000	2,000	1,990	1,990	2,300	1,990
2018-08-07	1,999	2,006	1,982	2,000	2,500	2,000
2018-08-06	1,983	2,027	1,978	2,002	1,700	2,002
2018-08-03	1,984	1,991	1,983	1,983	2,100	1,983
2018-08-02	2,003	2,015	1,982	1,984	2,900	1,984
2018-08-01	2,018	2,024	2,010	2,020	3,100	2,020
2018-07-31	2,015	2,030	1,980	2,023	7,600	2,023
2018-07-30	1,970	2,042	1,961	2,015	6,300	2,015
2018-07-27	1,949	1,973	1,949	1,970	2,800	1,970
2018-07-26	1,930	1,940	1,930	1,940	600	1,940
2018-07-25	1,939	1,940	1,930	1,930	1,800	1,930
2018-07-24	1,942	1,942	1,928	1,929	2,100	1,929
2018-07-23	1,930	1,944	1,930	1,933	1,600	1,933
2018-07-20	1,905	1,922	1,903	1,918	2,800	1,918
2018-07-19	1,935	1,944	1,903	1,915	2,600	1,915
2018-07-18	1,930	1,936	1,909	1,935	4,400	1,935
2018-07-17	1,891	1,921	1,891	1,918	2,000	1,918
2018-07-13	1,912	1,913	1,891	1,891	1,900	1,891
2018-07-12	1,885	1,899	1,885	1,899	1,100	1,899
2018-07-11	1,921	1,935	1,885	1,885	5,300	1,885
2018-07-10	1,903	1,921	1,890	1,910	5,600	1,910
2018-07-09	1,875	1,879	1,865	1,876	1,000	1,876
2018-07-06	1,856	1,880	1,856	1,875	2,200	1,875
2018-07-05	1,890	1,893	1,861	1,861	2,400	1,861
2018-07-04	1,879	1,890	1,879	1,890	3,500	1,890
2018-07-03	1,857	1,862	1,856	1,856	2,100	1,856
2018-07-02	1,886	1,886	1,855	1,857	2,700	1,857
2018-06-29	1,907	1,907	1,884	1,887	1,200	1,887
2018-06-28	1,905	1,916	1,897	1,916	2,200	1,916
2018-06-27	1,908	1,920	1,900	1,920	2,800	1,920
2018-06-26	1,908	1,908	1,885	1,902	1,800	1,902
2018-06-25	1,900	1,900	1,877	1,888	1,900	1,888
2018-06-22	1,894	1,904	1,894	1,904	1,300	1,904
2018-06-21	1,897	1,901	1,889	1,894	3,700	1,894
2018-06-20	1,889	1,897	1,885	1,897	5,000	1,897
2018-06-19	1,891	1,899	1,891	1,899	6,200	1,899
2018-06-18	1,894	1,900	1,882	1,891	4,700	1,891
2018-06-15	1,873	1,901	1,873	1,900	8,000	1,900
2018-06-14	1,871	1,875	1,867	1,872	2,800	1,872
2018-06-13	1,882	1,887	1,855	1,879	3,700	1,879
2018-06-12	1,885	1,885	1,874	1,874	900	1,874
2018-06-11	1,869	1,882	1,869	1,882	1,300	1,882
2018-06-08	1,869	1,875	1,869	1,869	7,400	1,869
2018-06-07	1,900	1,900	1,890	1,893	1,400	1,893
2018-06-06	1,900	1,900	1,883	1,890	3,400	1,890
2018-06-05	1,878	1,898	1,871	1,897	4,400	1,897
2018-06-04	1,858	1,880	1,858	1,878	2,400	1,878
2018-06-01	1,883	1,883	1,853	1,853	4,500	1,853
2018-05-31	1,876	1,886	1,876	1,883	2,100	1,883
2018-05-30	1,894	1,896	1,881	1,882	1,400	1,882
2018-05-29	1,904	1,904	1,892	1,895	1,500	1,895
2018-05-28	1,890	1,904	1,890	1,892	4,200	1,892
2018-05-25	1,895	1,895	1,885	1,885	2,200	1,885
2018-05-24	1,894	1,894	1,890	1,893	1,700	1,893
2018-05-23	1,889	1,895	1,888	1,895	1,800	1,895
2018-05-22	1,894	1,895	1,886	1,889	1,200	1,889
2018-05-21	1,886	1,888	1,878	1,883	2,000	1,883
2018-05-18	1,875	1,900	1,874	1,879	3,300	1,879
2018-05-17	1,882	1,887	1,874	1,877	3,100	1,877
2018-05-16	1,869	1,893	1,869	1,884	3,000	1,884
2018-05-15	1,870	1,878	1,866	1,878	3,700	1,878
2018-05-14	1,870	1,883	1,866	1,866	2,700	1,866
2018-05-11	1,882	1,894	1,862	1,864	8,500	1,864
2018-05-10	1,878	1,906	1,878	1,880	5,500	1,880
2018-05-09	1,913	1,928	1,875	1,878	20,500	1,878
2018-05-08	1,950	1,956	1,899	1,913	12,700	1,913
2018-05-07	1,963	1,963	1,932	1,940	4,900	1,940
2018-05-02	1,963	1,963	1,944	1,944	600	1,944
2018-05-01	1,952	1,963	1,952	1,963	700	1,963
2018-04-27	1,965	1,965	1,943	1,949	5,900	1,949
2018-04-26	1,966	1,966	1,953	1,957	2,500	1,957
2018-04-25	1,960	1,968	1,960	1,968	500	1,968
2018-04-24	1,961	1,967	1,952	1,967	900	1,967
2018-04-23	1,950	1,972	1,950	1,961	900	1,961
2018-04-20	1,982	1,982	1,940	1,961	7,600	1,961
2018-04-19	1,956	1,982	1,956	1,973	2,000	1,973
2018-04-18	1,979	1,979	1,966	1,973	2,000	1,973
2018-04-17	1,997	1,997	1,953	1,964	2,900	1,964
2018-04-16	1,963	1,997	1,963	1,995	4,600	1,995
2018-04-13	1,971	1,987	1,971	1,987	2,500	1,987
2018-04-12	1,978	1,979	1,959	1,959	1,700	1,959
2018-04-11	1,988	1,988	1,970	1,977	2,100	1,977
2018-04-10	1,943	1,976	1,925	1,976	25,800	1,976
2018-04-09	1,950	1,954	1,948	1,954	2,800	1,954
2018-04-06	1,987	1,987	1,951	1,957	1,700	1,957
2018-04-05	1,987	1,987	1,961	1,984	1,600	1,984
2018-04-04	1,970	1,992	1,945	1,991	2,700	1,991
2018-04-03	1,960	1,969	1,950	1,950	800	1,950
2018-03-30	1,990	1,990	1,971	1,976	1,500	1,976
2018-03-29	1,919	1,985	1,919	1,973	2,200	1,973
2018-03-28	1,937	1,974	1,928	1,959	3,200	1,959
2018-03-27	1,951	1,998	1,951	1,997	3,600	1,997
2018-03-26	1,921	1,956	1,920	1,954	3,600	1,954
2018-03-23	1,989	1,989	1,957	1,961	3,700	1,961
2018-03-22	1,993	2,000	1,990	1,999	1,100	1,999
2018-03-20	1,995	2,007	1,990	1,990	2,000	1,990
2018-03-19	1,980	2,000	1,974	1,995	5,500	1,995
2018-03-16	1,983	1,983	1,976	1,982	1,600	1,982
2018-03-15	1,995	1,995	1,976	1,981	1,700	1,981
2018-03-14	1,998	1,998	1,980	1,995	1,600	1,995
2018-03-13	1,991	2,000	1,981	1,998	2,700	1,998
2018-03-12	1,965	1,988	1,965	1,988	2,700	1,988
2018-03-09	1,985	1,985	1,953	1,965	4,800	1,965
2018-03-08	1,975	1,984	1,953	1,978	2,700	1,978
2018-03-07	1,987	1,997	1,968	1,971	3,400	1,971
2018-03-06	1,981	2,003	1,980	1,987	2,400	1,987
2018-03-05	1,974	1,977	1,961	1,975	3,200	1,975
2018-03-02	1,978	1,988	1,960	1,973	4,200	1,973
2018-03-01	2,000	2,000	1,985	1,987	4,200	1,987
2018-02-28	2,007	2,012	2,000	2,001	6,300	2,001
2018-02-27	2,008	2,013	2,000	2,007	7,100	2,007
2018-02-26	1,991	2,007	1,991	2,001	3,000	2,001
2018-02-23	1,988	1,997	1,988	1,994	2,600	1,994
2018-02-22	1,987	1,988	1,975	1,977	1,300	1,977
2018-02-21	1,986	1,992	1,982	1,987	2,200	1,987
2018-02-20	1,984	1,986	1,979	1,986	2,200	1,986
2018-02-19	1,970	1,990	1,970	1,983	2,400	1,983
2018-02-16	1,967	1,981	1,967	1,970	2,200	1,970
2018-02-15	1,945	2,018	1,945	1,964	8,700	1,964
2018-02-14	1,965	1,969	1,930	1,935	3,400	1,935
2018-02-13	1,955	2,021	1,955	1,960	3,500	1,960
2018-02-09	1,925	1,976	1,923	1,952	11,300	1,952
2018-02-08	1,925	1,941	1,925	1,926	9,000	1,926
2018-02-07	1,927	1,966	1,924	1,924	12,700	1,924
2018-02-06	1,963	1,963	1,928	1,932	16,100	1,932
2018-02-05	2,048	2,060	1,959	2,002	14,000	2,002
2018-02-02	2,051	2,069	2,048	2,060	5,800	2,060
2018-02-01	2,045	2,057	2,031	2,056	4,800	2,056
2018-01-31	2,036	2,046	2,022	2,037	4,600	2,037
2018-01-30	2,041	2,051	2,028	2,046	3,100	2,046
2018-01-29	2,051	2,051	2,034	2,034	2,800	2,034
2018-01-26	2,028	2,065	2,028	2,049	4,200	2,049
2018-01-25	2,038	2,038	2,026	2,028	2,100	2,028
2018-01-24	2,040	2,047	2,035	2,038	1,600	2,038
2018-01-23	2,050	2,062	2,020	2,034	3,500	2,034
2018-01-22	2,051	2,054	2,031	2,031	4,100	2,031
2018-01-19	2,057	2,065	2,051	2,065	900	2,065
2018-01-18	2,074	2,074	2,054	2,054	1,500	2,054
2018-01-17	2,063	2,069	2,055	2,063	7,300	2,063
2018-01-16	2,067	2,074	2,063	2,064	1,100	2,064
2018-01-15	2,076	2,089	2,061	2,062	4,400	2,062
2018-01-12	2,070	2,070	2,057	2,058	5,000	2,058
2018-01-11	2,055	2,068	2,051	2,060	1,600	2,060
2018-01-10	2,062	2,076	2,040	2,068	4,000	2,068
2018-01-09	2,060	2,090	2,051	2,062	11,400	2,062
2018-01-05	2,074	2,074	2,051	2,063	4,200	2,063
2018-01-04	2,019	2,079	2,019	2,074	18,200	2,074

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