8038 東都水産(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,710	2,710	2,686	2,695	1,900	2,695
2019-12-27	2,726	2,726	2,676	2,698	2,100	2,698
2019-12-26	2,726	2,726	2,666	2,705	4,500	2,705
2019-12-25	2,737	2,741	2,681	2,693	6,200	2,693
2019-12-24	2,758	2,759	2,727	2,727	7,400	2,727
2019-12-23	2,725	2,761	2,724	2,755	5,400	2,755
2019-12-20	2,705	2,726	2,705	2,725	5,600	2,725
2019-12-19	2,686	2,717	2,686	2,709	8,100	2,709
2019-12-18	2,686	2,696	2,672	2,682	6,800	2,682
2019-12-17	2,669	2,693	2,661	2,685	5,800	2,685
2019-12-16	2,692	2,692	2,655	2,669	3,400	2,669
2019-12-13	2,671	2,686	2,630	2,662	11,700	2,662
2019-12-12	2,666	2,672	2,593	2,619	5,300	2,619
2019-12-11	2,671	2,685	2,666	2,666	2,500	2,666
2019-12-10	2,690	2,690	2,681	2,681	1,700	2,681
2019-12-09	2,697	2,697	2,675	2,690	3,600	2,690
2019-12-06	2,656	2,679	2,656	2,670	2,000	2,670
2019-12-05	2,639	2,655	2,632	2,655	4,500	2,655
2019-12-04	2,601	2,637	2,601	2,632	3,900	2,632
2019-12-03	2,660	2,665	2,626	2,636	5,700	2,636
2019-12-02	2,630	2,662	2,630	2,662	5,100	2,662
2019-11-29	2,633	2,644	2,630	2,644	3,100	2,644
2019-11-28	2,629	2,631	2,606	2,620	6,600	2,620
2019-11-27	2,600	2,623	2,590	2,617	10,700	2,617
2019-11-26	2,608	2,608	2,601	2,602	3,400	2,602
2019-11-25	2,615	2,628	2,600	2,608	9,100	2,608
2019-11-22	2,582	2,610	2,582	2,593	1,900	2,593
2019-11-21	2,574	2,601	2,573	2,601	1,800	2,601
2019-11-20	2,589	2,594	2,573	2,574	3,000	2,574
2019-11-19	2,614	2,614	2,565	2,582	2,600	2,582
2019-11-18	2,613	2,613	2,575	2,599	2,700	2,599
2019-11-15	2,569	2,597	2,569	2,597	7,300	2,597
2019-11-14	2,510	2,558	2,510	2,545	5,300	2,545
2019-11-13	2,492	2,510	2,492	2,505	35,800	2,505
2019-11-12	2,533	2,534	2,466	2,492	28,500	2,492
2019-11-11	2,536	2,556	2,533	2,533	7,000	2,533
2019-11-08	2,572	2,572	2,535	2,535	6,000	2,535
2019-11-07	2,569	2,573	2,553	2,567	7,000	2,567
2019-11-06	2,602	2,646	2,590	2,607	4,900	2,607
2019-11-05	2,619	2,645	2,607	2,628	4,500	2,628
2019-11-01	2,645	2,645	2,609	2,632	2,400	2,632
2019-10-31	2,640	2,650	2,640	2,646	1,200	2,646
2019-10-30	2,561	2,658	2,561	2,635	14,200	2,635
2019-10-29	2,568	2,591	2,557	2,581	3,900	2,581
2019-10-28	2,560	2,587	2,542	2,547	7,400	2,547
2019-10-25	2,552	2,562	2,540	2,543	6,600	2,543
2019-10-24	2,632	2,632	2,552	2,552	7,600	2,552
2019-10-23	2,647	2,647	2,597	2,632	2,400	2,632
2019-10-21	2,631	2,649	2,622	2,649	3,600	2,649
2019-10-18	2,637	2,637	2,620	2,631	900	2,631
2019-10-17	2,659	2,659	2,614	2,614	3,600	2,614
2019-10-16	2,635	2,669	2,635	2,662	5,200	2,662
2019-10-15	2,569	2,632	2,567	2,632	8,600	2,632
2019-10-11	2,557	2,557	2,521	2,527	8,400	2,527
2019-10-10	2,553	2,572	2,547	2,558	4,700	2,558
2019-10-09	2,555	2,555	2,541	2,555	3,000	2,555
2019-10-08	2,555	2,563	2,500	2,555	11,600	2,555
2019-10-07	2,579	2,592	2,563	2,565	3,200	2,565
2019-10-04	2,565	2,571	2,550	2,563	3,100	2,563
2019-10-03	2,608	2,635	2,550	2,556	4,200	2,556
2019-10-02	2,628	2,630	2,595	2,616	3,100	2,616
2019-10-01	2,676	2,676	2,616	2,624	9,300	2,624
2019-09-30	2,600	2,600	2,546	2,565	6,500	2,565
2019-09-27	2,651	2,658	2,570	2,617	27,400	2,617
2019-09-26	2,724	2,780	2,724	2,774	16,000	2,774
2019-09-25	2,677	2,697	2,667	2,697	13,100	2,697
2019-09-24	2,626	2,676	2,626	2,664	10,600	2,664
2019-09-20	2,624	2,650	2,613	2,639	7,400	2,639
2019-09-19	2,610	2,644	2,610	2,631	8,600	2,631
2019-09-18	2,646	2,646	2,607	2,617	4,600	2,617
2019-09-17	2,627	2,662	2,627	2,645	11,300	2,645
2019-09-13	2,594	2,619	2,576	2,619	12,100	2,619
2019-09-12	2,587	2,595	2,555	2,576	28,300	2,576
2019-09-11	2,553	2,587	2,553	2,587	7,100	2,587
2019-09-10	2,558	2,578	2,558	2,566	3,800	2,566
2019-09-09	2,544	2,552	2,544	2,550	3,300	2,550
2019-09-06	2,540	2,551	2,540	2,544	4,200	2,544
2019-09-05	2,516	2,556	2,516	2,550	3,500	2,550
2019-09-04	2,502	2,523	2,502	2,515	5,300	2,515
2019-09-03	2,505	2,511	2,500	2,501	4,700	2,501
2019-09-02	2,515	2,515	2,496	2,507	5,400	2,507
2019-08-30	2,523	2,548	2,499	2,510	13,300	2,510
2019-08-29	2,530	2,536	2,522	2,522	5,000	2,522
2019-08-28	2,532	2,535	2,523	2,527	2,700	2,527
2019-08-27	2,541	2,573	2,531	2,531	4,300	2,531
2019-08-26	2,534	2,569	2,534	2,538	8,000	2,538
2019-08-23	2,536	2,553	2,534	2,534	11,000	2,534
2019-08-22	2,621	2,621	2,531	2,533	9,500	2,533
2019-08-21	2,630	2,630	2,600	2,621	5,000	2,621
2019-08-20	2,605	2,620	2,605	2,620	3,600	2,620
2019-08-19	2,530	2,599	2,529	2,595	11,000	2,595
2019-08-16	2,500	2,548	2,500	2,510	22,000	2,510
2019-08-15	2,503	2,518	2,500	2,505	5,700	2,505
2019-08-14	2,549	2,550	2,538	2,548	16,700	2,548
2019-08-13	2,501	2,567	2,497	2,540	20,600	2,540
2019-08-09	2,597	2,629	2,571	2,580	5,200	2,580
2019-08-08	2,564	2,593	2,562	2,574	5,400	2,574
2019-08-07	2,600	2,646	2,567	2,610	5,700	2,610
2019-08-06	2,551	2,610	2,551	2,608	7,300	2,608
2019-08-05	2,624	2,632	2,584	2,599	17,400	2,599
2019-08-02	2,626	2,650	2,598	2,620	10,000	2,620
2019-08-01	2,600	2,624	2,598	2,624	11,600	2,624
2019-07-31	2,599	2,610	2,590	2,605	6,900	2,605
2019-07-30	2,600	2,600	2,588	2,600	3,800	2,600
2019-07-29	2,596	2,600	2,595	2,600	3,500	2,600
2019-07-26	2,595	2,595	2,582	2,591	2,000	2,591
2019-07-25	2,591	2,595	2,580	2,595	1,300	2,595
2019-07-24	2,564	2,589	2,564	2,587	4,100	2,587
2019-07-23	2,575	2,586	2,564	2,564	2,300	2,564
2019-07-22	2,570	2,596	2,551	2,596	6,100	2,596
2019-07-19	2,556	2,570	2,551	2,559	3,100	2,559
2019-07-18	2,578	2,596	2,550	2,551	3,800	2,551
2019-07-17	2,599	2,599	2,566	2,580	4,200	2,580
2019-07-16	2,595	2,600	2,556	2,559	5,900	2,559
2019-07-12	2,578	2,595	2,578	2,595	3,800	2,595
2019-07-11	2,577	2,589	2,577	2,588	1,900	2,588
2019-07-10	2,589	2,589	2,582	2,582	1,700	2,582
2019-07-09	2,576	2,597	2,571	2,589	5,600	2,589
2019-07-08	2,571	2,601	2,570	2,591	5,100	2,591
2019-07-05	2,603	2,611	2,576	2,583	6,200	2,583
2019-07-04	2,602	2,612	2,601	2,603	3,200	2,603
2019-07-03	2,587	2,608	2,587	2,608	2,100	2,608
2019-07-02	2,591	2,611	2,581	2,592	3,100	2,592
2019-07-01	2,629	2,629	2,590	2,603	4,300	2,603
2019-06-28	2,598	2,601	2,570	2,570	4,000	2,570
2019-06-27	2,590	2,610	2,589	2,607	3,000	2,607
2019-06-26	2,594	2,596	2,582	2,596	1,600	2,596
2019-06-25	2,592	2,595	2,569	2,595	4,300	2,595
2019-06-24	2,588	2,593	2,576	2,579	3,400	2,579
2019-06-21	2,595	2,595	2,568	2,587	2,900	2,587
2019-06-20	2,554	2,599	2,554	2,594	3,300	2,594
2019-06-19	2,599	2,599	2,541	2,555	3,200	2,555
2019-06-18	2,541	2,542	2,530	2,531	2,600	2,531
2019-06-17	2,534	2,546	2,530	2,535	3,200	2,535
2019-06-14	2,527	2,531	2,524	2,524	2,400	2,524
2019-06-13	2,539	2,539	2,524	2,527	2,900	2,527
2019-06-12	2,537	2,540	2,537	2,540	1,400	2,540
2019-06-11	2,506	2,542	2,504	2,529	4,000	2,529
2019-06-10	2,510	2,550	2,510	2,549	2,500	2,549
2019-06-07	2,552	2,552	2,512	2,524	1,400	2,524
2019-06-06	2,503	2,559	2,501	2,536	7,200	2,536
2019-06-05	2,522	2,522	2,482	2,517	3,800	2,517
2019-06-04	2,470	2,493	2,463	2,493	4,100	2,493
2019-06-03	2,504	2,539	2,500	2,500	2,600	2,500
2019-05-31	2,531	2,534	2,506	2,526	2,400	2,526
2019-05-30	2,550	2,550	2,533	2,538	1,900	2,538
2019-05-29	2,503	2,543	2,503	2,540	1,900	2,540
2019-05-28	2,529	2,539	2,525	2,525	600	2,525
2019-05-27	2,525	2,556	2,511	2,552	2,600	2,552
2019-05-24	2,521	2,547	2,520	2,520	6,500	2,520
2019-05-23	2,565	2,600	2,565	2,597	1,900	2,597
2019-05-22	2,535	2,593	2,535	2,592	4,600	2,592
2019-05-21	2,560	2,560	2,525	2,535	5,400	2,535
2019-05-20	2,513	2,559	2,488	2,554	11,900	2,554
2019-05-17	2,409	2,510	2,369	2,507	29,300	2,507
2019-05-16	2,371	2,404	2,361	2,394	3,300	2,394
2019-05-15	2,398	2,403	2,376	2,384	1,900	2,384
2019-05-14	2,407	2,408	2,381	2,381	3,000	2,381
2019-05-13	2,467	2,467	2,366	2,418	6,300	2,418
2019-05-10	2,443	2,493	2,443	2,467	3,100	2,467
2019-05-09	2,502	2,502	2,458	2,491	5,600	2,491
2019-05-08	2,353	2,507	2,353	2,494	12,800	2,494
2019-05-07	2,319	2,468	2,319	2,352	12,700	2,352
2019-04-26	2,330	2,348	2,321	2,321	1,700	2,321
2019-04-25	2,319	2,331	2,319	2,331	2,400	2,331
2019-04-24	2,331	2,331	2,309	2,310	3,900	2,310
2019-04-23	2,303	2,341	2,301	2,338	3,700	2,338
2019-04-22	2,322	2,358	2,305	2,308	2,200	2,308
2019-04-19	2,319	2,356	2,311	2,315	1,600	2,315
2019-04-18	2,360	2,360	2,301	2,301	2,300	2,301
2019-04-17	2,374	2,382	2,359	2,359	1,100	2,359
2019-04-16	2,377	2,393	2,361	2,374	2,300	2,374
2019-04-15	2,374	2,424	2,331	2,361	5,600	2,361
2019-04-12	2,349	2,389	2,340	2,349	5,100	2,349
2019-04-11	2,407	2,407	2,349	2,349	4,100	2,349
2019-04-10	2,403	2,423	2,392	2,392	3,500	2,392
2019-04-09	2,367	2,450	2,367	2,423	3,700	2,423
2019-04-08	2,360	2,427	2,360	2,374	3,000	2,374
2019-04-05	2,350	2,423	2,350	2,382	3,400	2,382
2019-04-04	2,355	2,362	2,351	2,351	1,900	2,351
2019-04-03	2,360	2,397	2,351	2,351	2,000	2,351
2019-04-02	2,422	2,422	2,366	2,383	2,700	2,383
2019-04-01	2,449	2,449	2,352	2,391	8,000	2,391
2019-03-29	2,443	2,443	2,399	2,399	7,900	2,399
2019-03-28	2,468	2,468	2,401	2,438	7,100	2,438
2019-03-27	2,495	2,559	2,453	2,503	11,700	2,503
2019-03-26	2,500	2,586	2,500	2,531	17,100	2,531
2019-03-25	2,520	2,520	2,464	2,516	9,100	2,516
2019-03-22	2,460	2,532	2,446	2,519	9,100	2,519
2019-03-20	2,455	2,468	2,364	2,454	12,700	2,454
2019-03-19	2,542	2,600	2,455	2,462	16,100	2,462
2019-03-18	2,477	2,575	2,477	2,545	15,700	2,545
2019-03-15	2,423	2,570	2,423	2,457	21,000	2,457
2019-03-14	2,369	2,470	2,368	2,433	7,700	2,433
2019-03-13	2,420	2,442	2,360	2,370	3,400	2,370
2019-03-12	2,421	2,455	2,421	2,444	4,500	2,444
2019-03-11	2,369	2,519	2,365	2,396	11,200	2,396
2019-03-08	2,343	2,378	2,290	2,369	12,300	2,369
2019-03-07	2,389	2,415	2,380	2,384	8,400	2,384
2019-03-06	2,517	2,517	2,428	2,439	10,100	2,439
2019-03-05	2,531	2,567	2,520	2,534	6,000	2,534
2019-03-04	2,535	2,600	2,534	2,534	6,500	2,534
2019-03-01	2,550	2,574	2,535	2,535	5,800	2,535
2019-02-28	2,494	2,626	2,489	2,515	16,300	2,515
2019-02-27	2,524	2,590	2,495	2,495	14,600	2,495
2019-02-26	2,609	2,610	2,570	2,571	3,600	2,571
2019-02-25	2,597	2,605	2,580	2,604	11,700	2,604
2019-02-22	2,528	2,640	2,522	2,602	15,500	2,602
2019-02-21	2,546	2,579	2,457	2,557	13,700	2,557
2019-02-20	2,560	2,619	2,530	2,553	12,600	2,553
2019-02-19	2,647	2,655	2,610	2,610	11,700	2,610
2019-02-18	2,530	2,646	2,530	2,643	12,700	2,643
2019-02-15	2,500	2,528	2,490	2,523	8,500	2,523
2019-02-14	2,490	2,501	2,480	2,500	4,700	2,500
2019-02-13	2,500	2,512	2,476	2,493	7,000	2,493
2019-02-12	2,446	2,512	2,446	2,500	6,900	2,500
2019-02-08	2,488	2,490	2,449	2,452	5,900	2,452
2019-02-07	2,455	2,482	2,410	2,482	5,900	2,482
2019-02-06	2,440	2,520	2,436	2,455	7,900	2,455
2019-02-05	2,400	2,450	2,350	2,440	11,700	2,440
2019-02-04	2,348	2,393	2,348	2,390	7,200	2,390
2019-02-01	2,345	2,345	2,290	2,343	7,100	2,343
2019-01-31	2,290	2,350	2,290	2,316	9,900	2,316
2019-01-30	2,331	2,343	2,288	2,290	10,200	2,290
2019-01-29	2,329	2,350	2,319	2,331	5,800	2,331
2019-01-28	2,321	2,351	2,273	2,329	18,300	2,329
2019-01-25	2,312	2,351	2,311	2,340	3,100	2,340
2019-01-24	2,281	2,365	2,281	2,311	21,900	2,311
2019-01-23	2,192	2,320	2,192	2,283	21,000	2,283
2019-01-22	2,265	2,272	2,240	2,242	7,600	2,242
2019-01-21	2,250	2,289	2,231	2,245	10,500	2,245
2019-01-18	2,195	2,246	2,195	2,203	12,800	2,203
2019-01-17	2,180	2,201	2,180	2,188	5,500	2,188
2019-01-16	2,179	2,200	2,174	2,180	3,100	2,180
2019-01-15	2,144	2,200	2,144	2,172	9,600	2,172
2019-01-11	2,158	2,172	2,114	2,163	7,600	2,163
2019-01-10	2,142	2,163	2,113	2,158	5,000	2,158
2019-01-09	2,166	2,169	2,130	2,142	4,100	2,142
2019-01-08	2,072	2,132	2,072	2,116	4,300	2,116
2019-01-07	2,100	2,139	2,068	2,072	4,100	2,072
2019-01-04	1,971	2,028	1,915	2,010	5,000	2,010

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

2024年05月
日	月	火	水	木	金	土
« 04月30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