8038 東都水産(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 240 | 240 | 240 | 240 | 8,000 | 2,181.82 |
| 1984-12-27 | 240 | 240 | 240 | 240 | 5,000 | 2,181.82 |
| 1984-12-25 | 240 | 240 | 240 | 240 | 5,000 | 2,181.82 |
| 1984-12-24 | 239 | 239 | 239 | 239 | 1,000 | 2,172.73 |
| 1984-12-21 | 237 | 240 | 237 | 240 | 3,000 | 2,181.82 |
| 1984-12-20 | 239 | 239 | 239 | 239 | 3,000 | 2,172.73 |
| 1984-12-19 | 240 | 240 | 235 | 235 | 6,000 | 2,136.36 |
| 1984-12-18 | 240 | 240 | 239 | 239 | 8,000 | 2,172.73 |
| 1984-12-17 | 240 | 240 | 240 | 240 | 5,000 | 2,181.82 |
| 1984-12-13 | 240 | 241 | 240 | 241 | 2,000 | 2,190.91 |
| 1984-12-12 | 238 | 240 | 238 | 240 | 5,000 | 2,181.82 |
| 1984-12-11 | 241 | 241 | 240 | 240 | 14,000 | 2,181.82 |
| 1984-12-10 | 237 | 237 | 237 | 237 | 4,000 | 2,154.55 |
| 1984-12-07 | 240 | 240 | 240 | 240 | 10,000 | 2,181.82 |
| 1984-12-06 | 240 | 240 | 240 | 240 | 14,000 | 2,181.82 |
| 1984-12-04 | 244 | 244 | 244 | 244 | 1,000 | 2,218.18 |
| 1984-12-03 | 245 | 245 | 245 | 245 | 4,000 | 2,227.27 |
| 1984-12-01 | 243 | 243 | 243 | 243 | 1,000 | 2,209.09 |
| 1984-11-30 | 240 | 240 | 240 | 240 | 4,000 | 2,181.82 |
| 1984-11-29 | 235 | 236 | 235 | 235 | 19,000 | 2,136.36 |
| 1984-11-28 | 234 | 235 | 234 | 235 | 3,000 | 2,136.36 |
| 1984-11-22 | 231 | 231 | 231 | 231 | 6,000 | 2,100 |
| 1984-11-21 | 232 | 232 | 232 | 232 | 1,000 | 2,109.09 |
| 1984-11-17 | 230 | 230 | 230 | 230 | 1,000 | 2,090.91 |
| 1984-11-16 | 230 | 230 | 230 | 230 | 2,000 | 2,090.91 |
| 1984-11-15 | 230 | 230 | 230 | 230 | 1,000 | 2,090.91 |
| 1984-11-14 | 230 | 230 | 230 | 230 | 5,000 | 2,090.91 |
| 1984-11-08 | 240 | 240 | 240 | 240 | 1,000 | 2,181.82 |
| 1984-11-07 | 243 | 243 | 243 | 243 | 2,000 | 2,209.09 |
| 1984-11-06 | 240 | 244 | 240 | 244 | 15,000 | 2,218.18 |
| 1984-11-05 | 240 | 240 | 240 | 240 | 9,000 | 2,181.82 |
| 1984-11-02 | 238 | 238 | 238 | 238 | 4,000 | 2,163.64 |
| 1984-10-31 | 235 | 235 | 225 | 225 | 5,000 | 2,045.45 |
| 1984-10-30 | 230 | 230 | 230 | 230 | 2,000 | 2,090.91 |
| 1984-10-29 | 225 | 231 | 225 | 231 | 6,000 | 2,100 |
| 1984-10-27 | 230 | 230 | 230 | 230 | 1,000 | 2,090.91 |
| 1984-10-26 | 231 | 231 | 231 | 231 | 1,000 | 2,100 |
| 1984-10-25 | 230 | 230 | 230 | 230 | 6,000 | 2,090.91 |
| 1984-10-24 | 231 | 238 | 231 | 238 | 20,000 | 2,163.64 |
| 1984-10-20 | 237 | 237 | 237 | 237 | 1,000 | 2,154.55 |
| 1984-10-19 | 237 | 237 | 237 | 237 | 2,000 | 2,154.55 |
| 1984-10-18 | 230 | 238 | 230 | 238 | 8,000 | 2,163.64 |
| 1984-10-17 | 227 | 228 | 227 | 228 | 3,000 | 2,072.73 |
| 1984-10-16 | 228 | 228 | 228 | 228 | 1,000 | 2,072.73 |
| 1984-10-15 | 223 | 223 | 223 | 223 | 5,000 | 2,027.27 |
| 1984-10-12 | 222 | 222 | 222 | 222 | 2,000 | 2,018.18 |
| 1984-10-11 | 222 | 222 | 222 | 222 | 6,000 | 2,018.18 |
| 1984-10-08 | 225 | 225 | 224 | 224 | 2,000 | 2,036.36 |
| 1984-10-06 | 223 | 223 | 223 | 223 | 6,000 | 2,027.27 |
| 1984-10-05 | 223 | 223 | 223 | 223 | 1,000 | 2,027.27 |
| 1984-10-04 | 223 | 223 | 223 | 223 | 2,000 | 2,027.27 |
| 1984-10-03 | 223 | 223 | 223 | 223 | 5,000 | 2,027.27 |
| 1984-10-01 | 225 | 225 | 223 | 223 | 6,000 | 2,027.27 |
| 1984-09-29 | 222 | 225 | 222 | 225 | 5,000 | 2,045.45 |
| 1984-09-28 | 222 | 222 | 222 | 222 | 20,000 | 2,018.18 |
| 1984-09-27 | 221 | 221 | 221 | 221 | 3,000 | 2,009.09 |
| 1984-09-25 | 222 | 222 | 222 | 222 | 5,000 | 2,018.18 |
| 1984-09-19 | 222 | 222 | 222 | 222 | 1,000 | 2,018.18 |
| 1984-09-18 | 222 | 222 | 222 | 222 | 3,000 | 2,018.18 |
| 1984-09-12 | 222 | 222 | 222 | 222 | 3,000 | 2,018.18 |
| 1984-09-10 | 222 | 222 | 222 | 222 | 2,000 | 2,018.18 |
| 1984-09-07 | 223 | 223 | 221 | 221 | 10,000 | 2,009.09 |
| 1984-09-06 | 223 | 229 | 223 | 225 | 12,000 | 2,045.45 |
| 1984-09-04 | 222 | 222 | 222 | 222 | 1,000 | 2,018.18 |
| 1984-09-01 | 220 | 220 | 220 | 220 | 3,000 | 2,000 |
| 1984-08-31 | 222 | 222 | 222 | 222 | 13,000 | 2,018.18 |
| 1984-08-29 | 222 | 222 | 222 | 222 | 4,000 | 2,018.18 |
| 1984-08-27 | 224 | 224 | 224 | 224 | 1,000 | 2,036.36 |
| 1984-08-22 | 224 | 224 | 224 | 224 | 6,000 | 2,036.36 |
| 1984-08-20 | 221 | 221 | 221 | 221 | 5,000 | 2,009.09 |
| 1984-08-18 | 224 | 224 | 224 | 224 | 5,000 | 2,036.36 |
| 1984-08-17 | 224 | 224 | 224 | 224 | 7,000 | 2,036.36 |
| 1984-08-16 | 224 | 224 | 224 | 224 | 3,000 | 2,036.36 |
| 1984-08-13 | 224 | 224 | 224 | 224 | 5,000 | 2,036.36 |
| 1984-08-10 | 224 | 224 | 224 | 224 | 1,000 | 2,036.36 |
| 1984-08-09 | 224 | 224 | 224 | 224 | 3,000 | 2,036.36 |
| 1984-08-07 | 224 | 224 | 224 | 224 | 2,000 | 2,036.36 |
| 1984-08-06 | 225 | 225 | 224 | 224 | 2,000 | 2,036.36 |
| 1984-08-02 | 225 | 225 | 225 | 225 | 5,000 | 2,045.45 |
| 1984-07-31 | 224 | 224 | 224 | 224 | 5,000 | 2,036.36 |
| 1984-07-27 | 230 | 230 | 230 | 230 | 1,000 | 2,090.91 |
| 1984-07-26 | 227 | 227 | 227 | 227 | 1,000 | 2,063.64 |
| 1984-07-25 | 226 | 227 | 226 | 227 | 4,000 | 2,063.64 |
| 1984-07-24 | 226 | 230 | 226 | 226 | 26,000 | 2,054.55 |
| 1984-07-21 | 225 | 235 | 225 | 235 | 21,000 | 2,136.36 |
| 1984-07-19 | 230 | 235 | 230 | 235 | 27,000 | 2,136.36 |
| 1984-07-18 | 230 | 232 | 230 | 232 | 7,000 | 2,109.09 |
| 1984-07-16 | 235 | 235 | 235 | 235 | 4,000 | 2,136.36 |
| 1984-07-13 | 230 | 235 | 230 | 230 | 18,000 | 2,090.91 |
| 1984-07-09 | 224 | 225 | 220 | 220 | 8,000 | 2,000 |
| 1984-07-06 | 221 | 221 | 221 | 221 | 1,000 | 2,009.09 |
| 1984-07-05 | 221 | 221 | 221 | 221 | 2,000 | 2,009.09 |
| 1984-07-04 | 225 | 225 | 220 | 220 | 19,000 | 2,000 |
| 1984-07-03 | 225 | 225 | 225 | 225 | 5,000 | 2,045.45 |
| 1984-07-02 | 226 | 226 | 225 | 225 | 3,000 | 2,045.45 |
| 1984-06-30 | 224 | 224 | 224 | 224 | 1,000 | 2,036.36 |
| 1984-06-25 | 225 | 225 | 225 | 225 | 8,000 | 2,045.45 |
| 1984-06-23 | 229 | 229 | 225 | 225 | 7,000 | 2,045.45 |
| 1984-06-22 | 230 | 230 | 229 | 229 | 7,000 | 2,081.82 |
| 1984-06-21 | 231 | 231 | 229 | 229 | 4,000 | 2,081.82 |
| 1984-06-14 | 234 | 234 | 232 | 232 | 3,000 | 2,109.09 |
| 1984-06-13 | 234 | 237 | 234 | 234 | 41,000 | 2,127.27 |
| 1984-06-12 | 233 | 234 | 233 | 234 | 8,000 | 2,127.27 |
| 1984-06-11 | 233 | 238 | 232 | 238 | 16,000 | 2,163.64 |
| 1984-06-08 | 225 | 234 | 225 | 234 | 58,000 | 2,127.27 |
| 1984-06-07 | 222 | 225 | 222 | 225 | 22,000 | 2,045.45 |
| 1984-06-06 | 222 | 224 | 219 | 221 | 32,000 | 2,009.09 |
| 1984-06-05 | 225 | 225 | 224 | 225 | 30,000 | 2,045.45 |
| 1984-06-04 | 219 | 225 | 218 | 225 | 40,000 | 2,045.45 |
| 1984-06-02 | 219 | 219 | 219 | 219 | 8,000 | 1,990.91 |
| 1984-06-01 | 210 | 219 | 210 | 219 | 47,000 | 1,990.91 |
| 1984-05-31 | 210 | 210 | 209 | 209 | 10,000 | 1,900 |
| 1984-05-30 | 210 | 210 | 208 | 208 | 24,000 | 1,890.91 |
| 1984-05-25 | 210 | 210 | 210 | 210 | 10,000 | 1,909.09 |
| 1984-05-24 | 210 | 210 | 210 | 210 | 8,000 | 1,909.09 |
| 1984-05-23 | 210 | 210 | 210 | 210 | 3,000 | 1,909.09 |
| 1984-05-22 | 211 | 211 | 210 | 210 | 9,000 | 1,909.09 |
| 1984-05-21 | 212 | 212 | 212 | 212 | 3,000 | 1,927.27 |
| 1984-05-19 | 209 | 210 | 208 | 208 | 16,000 | 1,890.91 |
| 1984-05-18 | 210 | 211 | 208 | 208 | 9,000 | 1,890.91 |
| 1984-05-17 | 210 | 210 | 210 | 210 | 15,000 | 1,909.09 |
| 1984-05-16 | 207 | 208 | 207 | 208 | 36,000 | 1,890.91 |
| 1984-05-15 | 207 | 207 | 207 | 207 | 4,000 | 1,881.82 |
| 1984-05-14 | 210 | 210 | 207 | 207 | 14,000 | 1,881.82 |
| 1984-05-11 | 209 | 210 | 208 | 208 | 18,000 | 1,890.91 |
| 1984-05-10 | 208 | 208 | 208 | 208 | 10,000 | 1,890.91 |
| 1984-05-09 | 209 | 210 | 208 | 208 | 32,000 | 1,890.91 |
| 1984-05-08 | 209 | 209 | 209 | 209 | 3,000 | 1,900 |
| 1984-05-02 | 207 | 208 | 207 | 208 | 8,000 | 1,890.91 |
| 1984-05-01 | 206 | 206 | 206 | 206 | 4,000 | 1,872.73 |
| 1984-04-28 | 207 | 207 | 207 | 207 | 5,000 | 1,881.82 |
| 1984-04-25 | 207 | 207 | 207 | 207 | 3,000 | 1,881.82 |
| 1984-04-20 | 207 | 207 | 207 | 207 | 1,000 | 1,881.82 |
| 1984-04-18 | 207 | 207 | 207 | 207 | 2,000 | 1,881.82 |
| 1984-04-13 | 203 | 203 | 203 | 203 | 8,000 | 1,845.45 |
| 1984-04-10 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1984-04-09 | 210 | 210 | 210 | 210 | 8,000 | 1,909.09 |
| 1984-04-07 | 210 | 210 | 210 | 210 | 5,000 | 1,909.09 |
| 1984-04-04 | 203 | 203 | 203 | 203 | 2,000 | 1,845.45 |
| 1984-04-03 | 203 | 205 | 203 | 205 | 4,000 | 1,863.64 |
| 1984-04-02 | 205 | 205 | 205 | 205 | 11,000 | 1,863.64 |
| 1984-03-31 | 208 | 208 | 208 | 208 | 9,000 | 1,890.91 |
| 1984-03-30 | 208 | 208 | 208 | 208 | 4,000 | 1,890.91 |
| 1984-03-29 | 208 | 208 | 208 | 208 | 2,000 | 1,890.91 |
| 1984-03-27 | 208 | 208 | 205 | 205 | 20,000 | 1,863.64 |
| 1984-03-26 | 210 | 210 | 208 | 208 | 19,000 | 1,890.91 |
| 1984-03-24 | 210 | 210 | 210 | 210 | 3,000 | 1,909.09 |
| 1984-03-22 | 210 | 210 | 210 | 210 | 1,000 | 1,909.09 |
| 1984-03-21 | 208 | 210 | 208 | 210 | 22,000 | 1,909.09 |
| 1984-03-19 | 205 | 205 | 205 | 205 | 15,000 | 1,863.64 |
| 1984-03-17 | 205 | 210 | 205 | 210 | 16,000 | 1,909.09 |
| 1984-03-16 | 205 | 209 | 203 | 205 | 28,000 | 1,863.64 |
| 1984-03-15 | 206 | 206 | 203 | 203 | 10,000 | 1,845.45 |
| 1984-03-14 | 205 | 205 | 205 | 205 | 2,000 | 1,863.64 |
| 1984-03-13 | 210 | 210 | 205 | 205 | 7,000 | 1,863.64 |
| 1984-03-12 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1984-03-05 | 209 | 209 | 209 | 209 | 1,000 | 1,900 |
| 1984-03-03 | 210 | 210 | 210 | 210 | 1,000 | 1,909.09 |
| 1984-02-28 | 205 | 205 | 205 | 205 | 2,000 | 1,863.64 |
| 1984-02-25 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1984-02-24 | 210 | 210 | 210 | 210 | 5,000 | 1,909.09 |
| 1984-02-23 | 209 | 209 | 209 | 209 | 2,000 | 1,900 |
| 1984-02-22 | 209 | 209 | 209 | 209 | 1,000 | 1,900 |
| 1984-02-21 | 208 | 208 | 207 | 207 | 2,000 | 1,881.82 |
| 1984-02-20 | 207 | 207 | 207 | 207 | 2,000 | 1,881.82 |
| 1984-02-18 | 207 | 207 | 206 | 206 | 3,000 | 1,872.73 |
| 1984-02-15 | 210 | 210 | 210 | 210 | 4,000 | 1,909.09 |
| 1984-02-14 | 206 | 211 | 206 | 211 | 2,000 | 1,918.18 |
| 1984-02-13 | 215 | 215 | 208 | 208 | 25,000 | 1,890.91 |
| 1984-02-10 | 212 | 212 | 210 | 210 | 3,000 | 1,909.09 |
| 1984-02-09 | 210 | 210 | 210 | 210 | 4,000 | 1,909.09 |
| 1984-02-08 | 206 | 210 | 206 | 210 | 11,000 | 1,909.09 |
| 1984-02-07 | 207 | 207 | 207 | 207 | 7,000 | 1,881.82 |
| 1984-02-06 | 207 | 207 | 207 | 207 | 2,000 | 1,881.82 |
| 1984-02-04 | 207 | 207 | 207 | 207 | 2,000 | 1,881.82 |
| 1984-02-03 | 210 | 210 | 210 | 210 | 3,000 | 1,909.09 |
| 1984-02-02 | 210 | 210 | 210 | 210 | 3,000 | 1,909.09 |
| 1984-02-01 | 209 | 210 | 209 | 210 | 3,000 | 1,909.09 |
| 1984-01-31 | 207 | 210 | 206 | 210 | 8,000 | 1,909.09 |
| 1984-01-27 | 206 | 206 | 206 | 206 | 2,000 | 1,872.73 |
| 1984-01-26 | 206 | 206 | 206 | 206 | 3,000 | 1,872.73 |
| 1984-01-25 | 210 | 210 | 210 | 210 | 14,000 | 1,909.09 |
| 1984-01-24 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1984-01-23 | 208 | 210 | 205 | 205 | 17,000 | 1,863.64 |
| 1984-01-21 | 208 | 208 | 208 | 208 | 3,000 | 1,890.91 |
| 1984-01-20 | 209 | 209 | 203 | 203 | 18,000 | 1,845.45 |
| 1984-01-18 | 208 | 208 | 208 | 208 | 5,000 | 1,890.91 |
| 1984-01-17 | 208 | 208 | 208 | 208 | 7,000 | 1,890.91 |
| 1984-01-13 | 205 | 205 | 203 | 203 | 13,000 | 1,845.45 |
| 1984-01-12 | 205 | 205 | 205 | 205 | 3,000 | 1,863.64 |
| 1984-01-11 | 205 | 205 | 202 | 202 | 5,000 | 1,836.36 |
| 1984-01-10 | 208 | 208 | 208 | 208 | 10,000 | 1,890.91 |
| 1984-01-09 | 201 | 201 | 201 | 201 | 14,000 | 1,827.27 |
| 1984-01-05 | 200 | 200 | 200 | 200 | 4,000 | 1,818.18 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
