1. HOME >
  2. 株価時系列 >
  3. 8038 >
  4. 2023年

8038 東都水産(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-297,2707,2707,1007,1708007,170
2023-12-287,3707,3707,1207,1201,2007,120
2023-12-277,3207,3707,3207,3703007,370
2023-12-267,2607,2707,2607,2708007,270
2023-12-257,4007,4007,3007,3002007,300
2023-12-227,4107,4207,2607,3201,1007,320
2023-12-217,3507,4007,3507,4003007,400
2023-12-207,3007,3507,2907,3501,0007,350
2023-12-197,2507,2507,2507,2501007,250
2023-12-187,1907,2007,1907,2003007,200
2023-12-157,1507,2807,0407,1302,3007,130
2023-12-147,0507,0507,0007,0003007,000
2023-12-137,0507,0507,0507,0504007,050
2023-12-126,9907,0506,9907,0509007,050
2023-12-116,9906,9906,9906,9906006,990
2023-12-086,9607,0406,9606,9909006,990
2023-12-076,9807,0306,9306,9404,2006,940
2023-12-066,9906,9906,9906,9903,8006,990
2023-12-056,9806,9906,9606,9905,3006,990
2023-12-046,9307,0406,9306,9803,6006,980
2023-12-016,8606,9706,8506,9306,1006,930
2023-11-306,8606,9006,8606,8601,7006,860
2023-11-296,8606,8606,8106,8202,5006,820
2023-11-286,8506,8506,7806,8202,1006,820
2023-11-276,8406,8506,7606,8208006,820
2023-11-246,9806,9806,8806,8804006,880
2023-11-226,9706,9706,9706,9707006,970
2023-11-217,1207,1206,8306,8302,3006,830
2023-11-207,1407,1407,0607,0607007,060
2023-11-177,1307,1307,1307,1302007,130
2023-11-16---7,060-7,060
2023-11-15---7,060-7,060
2023-11-147,0807,1107,0607,0608007,060
2023-11-137,1007,1007,0807,0807007,080
2023-11-107,1007,1007,1007,1008007,100
2023-11-096,9407,1006,9207,1001,6007,100
2023-11-086,9406,9806,9406,9405006,940
2023-11-076,9106,9406,8806,9402,5006,940
2023-11-066,8406,9006,8406,9009006,900
2023-11-026,7606,8306,7606,8306006,830
2023-11-016,6006,7006,6006,6601,3006,660
2023-10-316,6606,6606,5506,5809,5006,580
2023-10-306,6106,6106,5106,5606,6006,560
2023-10-276,6006,6906,5506,6901,4006,690
2023-10-266,5306,5906,5306,5301,6006,530
2023-10-256,4606,5406,4606,5301,2006,530
2023-10-246,4506,5206,4006,4602,5006,460
2023-10-236,3906,4306,3706,3701,7006,370
2023-10-206,3706,4206,3706,3908006,390
2023-10-196,4206,4206,3706,3701,2006,370
2023-10-18---6,370-6,370
2023-10-176,4006,4306,3706,3701,7006,370
2023-10-166,4306,4406,3606,3601,8006,360
2023-10-136,4306,4306,4306,4301006,430
2023-10-126,3506,4306,3406,3407006,340
2023-10-116,3506,3506,3306,3401,5006,340
2023-10-106,3606,3606,3506,3501,2006,350
2023-10-066,3206,3506,3006,3506006,350
2023-10-056,3306,3406,2706,2804,2006,280
2023-10-046,1306,3006,0806,2804,9006,280
2023-10-036,4106,4106,1506,1502,3006,150
2023-10-026,5106,5606,4106,4101,2006,410
2023-09-296,4306,4306,4306,4303006,430
2023-09-286,3106,5206,3106,4201,5006,420
2023-09-276,5606,6106,5606,6101,2006,610
2023-09-266,5406,6006,5406,5606006,560
2023-09-256,5506,5506,5406,5401,5006,540
2023-09-226,5406,6206,5106,5103,7006,510
2023-09-216,5906,5906,5206,5201,3006,520
2023-09-206,5706,5706,5706,5702006,570
2023-09-196,5306,5706,5306,5708006,570
2023-09-156,5106,5306,5106,5306006,530
2023-09-146,6406,6406,4706,5101,5006,510
2023-09-136,4506,4606,4506,4602006,460
2023-09-126,4206,4206,4206,4205006,420
2023-09-116,4006,4106,4006,4106006,410
2023-09-086,3206,3306,3106,3101,9006,310
2023-09-076,4006,4206,3806,3801,1006,380
2023-09-066,5006,5006,3806,3806006,380
2023-09-056,4706,5006,4106,5006006,500
2023-09-046,3506,4306,3506,4308006,430
2023-09-016,3506,3506,3406,3506006,350
2023-08-316,3006,3506,2906,3407006,340
2023-08-306,3606,3606,3006,3001,1006,300
2023-08-296,3506,3606,3506,3606006,360
2023-08-286,3406,3406,2806,2802006,280
2023-08-256,3706,3706,3606,3603006,360
2023-08-246,3006,3006,2506,3008006,300
2023-08-236,3506,3506,3006,3002006,300
2023-08-226,3006,3006,3006,3001006,300
2023-08-216,3606,3606,3006,3001,0006,300
2023-08-186,3406,3606,3406,3603006,360
2023-08-176,3406,3406,3006,3406006,340
2023-08-166,3206,3406,3006,3401,2006,340
2023-08-156,3706,3706,3206,3208006,320
2023-08-146,3706,3706,3206,3205006,320
2023-08-106,3806,3806,3206,3401,3006,340
2023-08-096,3806,3806,3806,3802006,380
2023-08-086,4006,4206,3106,3202,0006,320
2023-08-076,4006,4006,4006,4002006,400
2023-08-046,4906,4906,3506,3901,6006,390
2023-08-036,4306,4306,3706,4001,1006,400
2023-08-026,2806,4306,2806,4307006,430
2023-08-016,4406,5006,2806,2802,1006,280
2023-07-316,4406,4506,4406,4402,8006,440
2023-07-286,5006,5006,1706,17012,3006,170
2023-07-276,5406,5406,5406,5401006,540
2023-07-266,5006,5006,5006,5001006,500
2023-07-256,5006,5006,5006,5002006,500
2023-07-246,5706,5706,5006,5003006,500
2023-07-216,6306,6306,4706,4708006,470
2023-07-206,4606,6406,4606,4701,2006,470
2023-07-196,4806,4806,4506,4508006,450
2023-07-186,4806,4806,4806,4802006,480
2023-07-146,4806,5006,4806,4809006,480
2023-07-136,7006,7006,3906,4001,5006,400
2023-07-126,5006,5106,5006,5008006,500
2023-07-116,6206,6206,4206,4201,3006,420
2023-07-106,5606,5606,5206,5208006,520
2023-07-076,5906,5906,5706,5707006,570
2023-07-066,5706,5906,5706,5902006,590
2023-07-056,6506,6506,5606,5605006,560
2023-07-046,7306,7306,6606,6607006,660
2023-07-036,5806,7406,5806,7308006,730
2023-06-306,6806,6806,5806,5806006,580
2023-06-296,5706,6006,5706,6002006,600
2023-06-286,6406,6406,6406,6402006,640
2023-06-276,4806,6106,4806,6103006,610
2023-06-266,4906,5006,4806,4805006,480
2023-06-236,5606,6006,3806,3903,4006,390
2023-06-226,4906,5006,4906,5002006,500
2023-06-216,4906,4906,4906,4907006,490
2023-06-206,5206,5206,4206,4902,3006,490
2023-06-196,6006,6006,5706,5703006,570
2023-06-166,5706,5706,4206,4204,5006,420
2023-06-156,4906,5006,4706,4701,7006,470
2023-06-146,5506,5506,4906,4906006,490
2023-06-136,6006,6006,4906,4901,5006,490
2023-06-126,5306,5306,5006,5004006,500
2023-06-096,4506,7406,4506,5401,7006,540
2023-06-086,5006,5006,4506,4501,2006,450
2023-06-076,5106,5506,5006,5008006,500
2023-06-066,5306,5306,5306,5303006,530
2023-06-056,7506,7506,5206,6101,3006,610
2023-06-026,5906,6006,5306,5508006,550
2023-06-016,8006,8006,7506,7503006,750
2023-05-316,5706,6606,4906,4903,2006,490
2023-05-306,6006,6006,5806,5803006,580
2023-05-296,7306,7306,6306,6304006,630
2023-05-266,6306,6306,6306,6303006,630
2023-05-256,6706,6706,6306,6507006,650
2023-05-246,7306,7306,6406,6401,3006,640
2023-05-236,6606,7206,6606,7208006,720
2023-05-226,8006,8006,6906,6901,0006,690
2023-05-196,7706,7706,7406,7405006,740
2023-05-186,7306,7906,7306,7801,1006,780
2023-05-176,8306,8306,7906,7909006,790
2023-05-166,6706,6806,6006,6702,6006,670
2023-05-156,6606,8706,6606,8702,7006,870
2023-05-126,7606,7606,7206,7203006,720
2023-05-116,5806,5806,5706,5804006,580
2023-05-106,6906,6906,6106,6105006,610
2023-05-096,7206,7206,6106,7107006,710
2023-05-086,7906,7906,6906,7207006,720
2023-05-026,5706,7206,5106,7101,5006,710
2023-05-016,6806,6806,6206,6703006,670
2023-04-286,5006,5606,4506,4503,6006,450
2023-04-276,5006,5106,2006,30010,3006,300
2023-04-266,5706,5806,5206,5202,2006,520
2023-04-256,6406,6606,5706,5701,2006,570
2023-04-246,6606,7606,6106,6501,1006,650
2023-04-216,6606,6606,6606,6601006,660
2023-04-206,6406,6406,6206,6307006,630
2023-04-196,6606,6806,6406,6408006,640
2023-04-186,7006,7006,6606,7001,1006,700
2023-04-176,6606,6606,6606,6605006,660
2023-04-146,7506,7506,6606,6601,1006,660
2023-04-136,8906,8906,7706,7701,2006,770
2023-04-126,7106,7106,6306,7101,4006,710
2023-04-116,7406,7506,6806,7101,5006,710
2023-04-106,4606,5706,4606,5703,1006,570
2023-04-076,5006,5006,4106,4102,9006,410
2023-04-066,6306,6306,5306,5402,2006,540
2023-04-056,5006,5106,4206,4302,1006,430
2023-04-046,5306,5306,3006,4003,6006,400
2023-04-036,5506,6106,4506,5303,6006,530
2023-03-316,9906,9906,9006,9007006,900
2023-03-306,5706,9906,5106,9901,5006,990
2023-03-296,5006,5006,4606,5001,4006,500
2023-03-286,5006,5206,4806,5205006,520
2023-03-276,4506,4806,4106,4801,4006,480
2023-03-246,4406,4806,3706,4501,5006,450
2023-03-236,3706,3706,3706,3704006,370
2023-03-226,2906,3506,2906,3501,1006,350
2023-03-206,1806,3506,1706,2901,8006,290
2023-03-176,1806,1906,1806,1905006,190
2023-03-166,2506,2506,1006,1201,2006,120
2023-03-156,3006,4006,2306,2308006,230
2023-03-145,9706,0505,9705,9701,8005,970
2023-03-136,0306,0705,8905,9104,3005,910
2023-03-106,0006,0406,0006,0301,2006,030
2023-03-095,9906,0105,9806,0002,3006,000
2023-03-085,9605,9805,9605,9804005,980
2023-03-075,8905,9605,8905,9606005,960
2023-03-065,8505,8905,8505,8904005,890
2023-03-035,9605,9605,8305,8301,3005,830
2023-03-025,9805,9805,8805,9207005,920
2023-03-015,8405,8405,8405,8402005,840
2023-02-285,8405,8405,8405,8408005,840
2023-02-275,7605,9605,7605,8402,2005,840
2023-02-245,7505,7605,7505,7603005,760
2023-02-225,7605,8005,7505,7501,6005,750
2023-02-215,8205,8205,7605,7601,9005,760
2023-02-205,7205,8805,7205,8201,6005,820
2023-02-175,5505,7605,5505,7202,0005,720
2023-02-165,5105,6005,5005,5401,9005,540
2023-02-155,4605,4605,3605,4201,0005,420
2023-02-145,5305,5305,4605,4604005,460
2023-02-135,5205,7005,4905,5303,4005,530
2023-02-105,2106,0405,1905,31012,7005,310
2023-02-095,1105,1105,1105,1103005,110
2023-02-085,1505,2105,1505,2104005,210
2023-02-075,2505,2505,2505,2501005,250
2023-02-065,0705,1505,0705,1506005,150
2023-02-035,1005,1505,0805,0808005,080
2023-02-025,0305,0305,0105,0104005,010
2023-02-015,0105,0105,0005,0003005,000
2023-01-314,9505,0204,9505,0101,9005,010
2023-01-305,1705,1704,9054,9058,2004,905
2023-01-275,2205,2205,1705,1706005,170
2023-01-265,1205,2205,1205,2203005,220
2023-01-255,0905,3905,0905,2201,6005,220
2023-01-24---5,190-5,190
2023-01-235,1905,1905,1905,1901005,190
2023-01-205,1205,1705,1205,1603005,160
2023-01-195,2205,2205,2205,2202005,220
2023-01-185,2305,2305,2305,2302005,230
2023-01-175,2805,2805,1805,2307005,230
2023-01-165,0005,1505,0005,1503005,150
2023-01-135,1105,1105,0005,0001,7005,000
2023-01-125,1505,1505,1005,1003005,100
2023-01-115,1005,1505,1005,1504005,150
2023-01-105,1105,2005,1105,1301,2005,130
2023-01-065,1405,1705,1005,1009005,100
2023-01-055,3205,3205,2405,2401,1005,240
2023-01-045,2405,3305,2405,3304005,330

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