8038 東都水産(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 316 | 316 | 316 | 316 | 2,000 | 2,872.73 |
| 1985-12-27 | 316 | 316 | 316 | 316 | 4,000 | 2,872.73 |
| 1985-12-26 | 315 | 316 | 315 | 316 | 6,000 | 2,872.73 |
| 1985-12-25 | 312 | 312 | 310 | 310 | 12,000 | 2,818.18 |
| 1985-12-24 | 328 | 328 | 327 | 327 | 9,000 | 2,972.73 |
| 1985-12-23 | 340 | 340 | 330 | 330 | 4,000 | 3,000 |
| 1985-12-18 | 338 | 345 | 338 | 345 | 7,000 | 3,136.36 |
| 1985-12-16 | 344 | 344 | 344 | 344 | 1,000 | 3,127.27 |
| 1985-12-13 | 338 | 338 | 338 | 338 | 3,000 | 3,072.73 |
| 1985-12-12 | 338 | 338 | 338 | 338 | 2,000 | 3,072.73 |
| 1985-12-11 | 336 | 336 | 336 | 336 | 5,000 | 3,054.55 |
| 1985-12-09 | 350 | 350 | 350 | 350 | 6,000 | 3,181.82 |
| 1985-12-07 | 350 | 350 | 350 | 350 | 5,000 | 3,181.82 |
| 1985-12-06 | 335 | 341 | 335 | 341 | 3,000 | 3,100 |
| 1985-12-05 | 331 | 331 | 331 | 331 | 10,000 | 3,009.09 |
| 1985-12-04 | 330 | 331 | 330 | 331 | 6,000 | 3,009.09 |
| 1985-12-03 | 331 | 331 | 331 | 331 | 5,000 | 3,009.09 |
| 1985-12-02 | 330 | 330 | 328 | 328 | 9,000 | 2,981.82 |
| 1985-11-28 | 329 | 330 | 329 | 330 | 7,000 | 3,000 |
| 1985-11-27 | 330 | 330 | 330 | 330 | 8,000 | 3,000 |
| 1985-11-25 | 330 | 330 | 330 | 330 | 10,000 | 3,000 |
| 1985-11-22 | 330 | 330 | 329 | 329 | 8,000 | 2,990.91 |
| 1985-11-20 | 330 | 330 | 330 | 330 | 8,000 | 3,000 |
| 1985-11-19 | 330 | 332 | 330 | 332 | 6,000 | 3,018.18 |
| 1985-11-18 | 330 | 330 | 330 | 330 | 10,000 | 3,000 |
| 1985-11-15 | 330 | 333 | 311 | 311 | 12,000 | 2,827.27 |
| 1985-11-14 | 331 | 331 | 325 | 325 | 25,000 | 2,954.55 |
| 1985-11-13 | 330 | 330 | 330 | 330 | 1,000 | 3,000 |
| 1985-11-12 | 335 | 335 | 335 | 335 | 5,000 | 3,045.45 |
| 1985-11-11 | 335 | 335 | 335 | 335 | 1,000 | 3,045.45 |
| 1985-11-07 | 340 | 340 | 335 | 335 | 2,000 | 3,045.45 |
| 1985-11-06 | 331 | 340 | 331 | 340 | 6,000 | 3,090.91 |
| 1985-11-05 | 330 | 330 | 330 | 330 | 13,000 | 3,000 |
| 1985-10-29 | 347 | 347 | 347 | 347 | 7,000 | 3,154.55 |
| 1985-10-28 | 334 | 348 | 334 | 348 | 2,000 | 3,163.64 |
| 1985-10-25 | 346 | 349 | 346 | 349 | 18,000 | 3,172.73 |
| 1985-10-24 | 346 | 350 | 346 | 350 | 3,000 | 3,181.82 |
| 1985-10-23 | 351 | 355 | 346 | 346 | 15,000 | 3,145.45 |
| 1985-10-19 | 349 | 357 | 349 | 357 | 6,000 | 3,245.45 |
| 1985-10-18 | 350 | 350 | 350 | 350 | 1,000 | 3,181.82 |
| 1985-10-17 | 350 | 350 | 350 | 350 | 5,000 | 3,181.82 |
| 1985-10-16 | 355 | 355 | 350 | 350 | 7,000 | 3,181.82 |
| 1985-10-15 | 355 | 355 | 350 | 350 | 6,000 | 3,181.82 |
| 1985-10-14 | 360 | 360 | 355 | 355 | 11,000 | 3,227.27 |
| 1985-10-11 | 357 | 357 | 357 | 357 | 1,000 | 3,245.45 |
| 1985-10-08 | 360 | 362 | 360 | 362 | 23,000 | 3,290.91 |
| 1985-10-07 | 361 | 362 | 361 | 362 | 6,000 | 3,290.91 |
| 1985-10-05 | 357 | 359 | 357 | 359 | 5,000 | 3,263.64 |
| 1985-10-04 | 352 | 356 | 352 | 356 | 14,000 | 3,236.36 |
| 1985-10-03 | 351 | 351 | 351 | 351 | 7,000 | 3,190.91 |
| 1985-10-02 | 349 | 353 | 349 | 353 | 16,000 | 3,209.09 |
| 1985-10-01 | 351 | 351 | 351 | 351 | 4,000 | 3,190.91 |
| 1985-09-30 | 350 | 351 | 350 | 351 | 4,000 | 3,190.91 |
| 1985-09-28 | 346 | 350 | 346 | 350 | 9,000 | 3,181.82 |
| 1985-09-27 | 344 | 345 | 344 | 345 | 2,000 | 3,136.36 |
| 1985-09-26 | 344 | 345 | 342 | 345 | 4,000 | 3,136.36 |
| 1985-09-25 | 344 | 344 | 344 | 344 | 1,000 | 3,127.27 |
| 1985-09-24 | 333 | 337 | 333 | 336 | 12,000 | 3,054.55 |
| 1985-09-21 | 334 | 334 | 330 | 330 | 5,000 | 3,000 |
| 1985-09-19 | 334 | 334 | 332 | 332 | 7,000 | 3,018.18 |
| 1985-09-18 | 338 | 338 | 338 | 338 | 1,000 | 3,072.73 |
| 1985-09-10 | 349 | 349 | 349 | 349 | 1,000 | 3,172.73 |
| 1985-09-06 | 350 | 351 | 350 | 351 | 2,000 | 3,190.91 |
| 1985-09-05 | 360 | 360 | 350 | 350 | 3,000 | 3,181.82 |
| 1985-09-04 | 360 | 360 | 360 | 360 | 3,000 | 3,272.73 |
| 1985-09-02 | 365 | 365 | 350 | 350 | 7,000 | 3,181.82 |
| 1985-08-31 | 358 | 358 | 358 | 358 | 7,000 | 3,254.55 |
| 1985-08-29 | 339 | 344 | 338 | 338 | 12,000 | 3,072.73 |
| 1985-08-28 | 345 | 345 | 330 | 330 | 409,000 | 3,000 |
| 1985-08-26 | 360 | 360 | 360 | 360 | 12,000 | 3,272.73 |
| 1985-08-24 | 360 | 360 | 360 | 360 | 3,000 | 3,272.73 |
| 1985-08-23 | 360 | 360 | 360 | 360 | 4,000 | 3,272.73 |
| 1985-08-17 | 350 | 360 | 350 | 360 | 10,000 | 3,272.73 |
| 1985-08-16 | 360 | 360 | 360 | 360 | 2,000 | 3,272.73 |
| 1985-08-14 | 363 | 363 | 363 | 363 | 5,000 | 3,300 |
| 1985-08-12 | 365 | 365 | 365 | 365 | 4,000 | 3,318.18 |
| 1985-08-09 | 360 | 395 | 360 | 395 | 11,000 | 3,590.91 |
| 1985-08-08 | 365 | 365 | 365 | 365 | 12,000 | 3,318.18 |
| 1985-08-07 | 365 | 365 | 365 | 365 | 8,000 | 3,318.18 |
| 1985-08-06 | 365 | 365 | 365 | 365 | 19,000 | 3,318.18 |
| 1985-08-05 | 365 | 365 | 365 | 365 | 25,000 | 3,318.18 |
| 1985-08-03 | 365 | 365 | 365 | 365 | 20,000 | 3,318.18 |
| 1985-08-02 | 355 | 360 | 355 | 360 | 14,000 | 3,272.73 |
| 1985-08-01 | 365 | 365 | 360 | 360 | 28,000 | 3,272.73 |
| 1985-07-31 | 360 | 363 | 360 | 363 | 10,000 | 3,300 |
| 1985-07-30 | 365 | 367 | 364 | 365 | 27,000 | 3,318.18 |
| 1985-07-29 | 365 | 365 | 365 | 365 | 11,000 | 3,318.18 |
| 1985-07-27 | 364 | 364 | 363 | 363 | 5,000 | 3,300 |
| 1985-07-26 | 360 | 361 | 360 | 361 | 9,000 | 3,281.82 |
| 1985-07-25 | 365 | 365 | 364 | 364 | 19,000 | 3,309.09 |
| 1985-07-24 | 383 | 383 | 372 | 375 | 18,000 | 3,409.09 |
| 1985-07-23 | 383 | 385 | 375 | 384 | 53,000 | 3,490.91 |
| 1985-07-22 | 360 | 370 | 357 | 370 | 48,000 | 3,363.64 |
| 1985-07-20 | 360 | 360 | 355 | 360 | 15,000 | 3,272.73 |
| 1985-07-19 | 355 | 359 | 355 | 359 | 44,000 | 3,263.64 |
| 1985-07-18 | 337 | 355 | 337 | 355 | 15,000 | 3,227.27 |
| 1985-07-17 | 335 | 335 | 335 | 335 | 2,000 | 3,045.45 |
| 1985-07-16 | 340 | 340 | 340 | 340 | 12,000 | 3,090.91 |
| 1985-07-15 | 345 | 345 | 340 | 340 | 25,000 | 3,090.91 |
| 1985-07-12 | 360 | 360 | 345 | 345 | 30,000 | 3,136.36 |
| 1985-07-11 | 355 | 360 | 350 | 360 | 23,000 | 3,272.73 |
| 1985-07-10 | 350 | 350 | 350 | 350 | 21,000 | 3,181.82 |
| 1985-07-09 | 350 | 350 | 345 | 345 | 21,000 | 3,136.36 |
| 1985-07-08 | 350 | 350 | 345 | 350 | 18,000 | 3,181.82 |
| 1985-07-06 | 360 | 360 | 355 | 360 | 5,000 | 3,272.73 |
| 1985-07-05 | 350 | 358 | 350 | 358 | 19,000 | 3,254.55 |
| 1985-07-04 | 350 | 360 | 350 | 350 | 7,000 | 3,181.82 |
| 1985-07-03 | 345 | 350 | 338 | 350 | 41,000 | 3,181.82 |
| 1985-07-02 | 347 | 350 | 342 | 346 | 12,000 | 3,145.45 |
| 1985-07-01 | 345 | 347 | 340 | 347 | 17,000 | 3,154.55 |
| 1985-06-29 | 350 | 350 | 346 | 346 | 12,000 | 3,145.45 |
| 1985-06-28 | 372 | 372 | 356 | 356 | 8,000 | 3,236.36 |
| 1985-06-27 | 379 | 379 | 356 | 373 | 71,000 | 3,390.91 |
| 1985-06-26 | 356 | 384 | 356 | 382 | 270,000 | 3,472.73 |
| 1985-06-25 | 330 | 350 | 330 | 350 | 215,000 | 3,181.82 |
| 1985-06-24 | 320 | 330 | 318 | 329 | 42,000 | 2,990.91 |
| 1985-06-22 | 318 | 318 | 318 | 318 | 4,000 | 2,890.91 |
| 1985-06-21 | 312 | 312 | 312 | 312 | 2,000 | 2,836.36 |
| 1985-06-20 | 318 | 318 | 310 | 310 | 17,000 | 2,818.18 |
| 1985-06-19 | 318 | 318 | 313 | 313 | 8,000 | 2,845.45 |
| 1985-06-18 | 318 | 318 | 318 | 318 | 8,000 | 2,890.91 |
| 1985-06-17 | 310 | 316 | 310 | 316 | 18,000 | 2,872.73 |
| 1985-06-15 | 310 | 310 | 303 | 303 | 8,000 | 2,754.55 |
| 1985-06-14 | 309 | 309 | 309 | 309 | 4,000 | 2,809.09 |
| 1985-06-13 | 320 | 320 | 312 | 312 | 17,000 | 2,836.36 |
| 1985-06-12 | 318 | 318 | 318 | 318 | 12,000 | 2,890.91 |
| 1985-06-11 | 313 | 318 | 313 | 318 | 9,000 | 2,890.91 |
| 1985-06-10 | 319 | 320 | 319 | 320 | 14,000 | 2,909.09 |
| 1985-06-07 | 319 | 319 | 319 | 319 | 4,000 | 2,900 |
| 1985-06-05 | 315 | 315 | 310 | 310 | 15,000 | 2,818.18 |
| 1985-06-04 | 319 | 319 | 319 | 319 | 5,000 | 2,900 |
| 1985-06-03 | 310 | 320 | 310 | 320 | 4,000 | 2,909.09 |
| 1985-06-01 | 324 | 324 | 323 | 323 | 2,000 | 2,936.36 |
| 1985-05-31 | 328 | 328 | 324 | 324 | 5,000 | 2,945.45 |
| 1985-05-30 | 328 | 329 | 328 | 328 | 47,000 | 2,981.82 |
| 1985-05-29 | 328 | 330 | 328 | 330 | 68,000 | 3,000 |
| 1985-05-28 | 315 | 333 | 315 | 330 | 87,000 | 3,000 |
| 1985-05-27 | 310 | 315 | 301 | 315 | 10,000 | 2,863.64 |
| 1985-05-25 | 319 | 319 | 310 | 310 | 10,000 | 2,818.18 |
| 1985-05-24 | 327 | 329 | 320 | 320 | 21,000 | 2,909.09 |
| 1985-05-23 | 295 | 336 | 295 | 330 | 127,000 | 3,000 |
| 1985-05-22 | 285 | 300 | 285 | 300 | 30,000 | 2,727.27 |
| 1985-05-21 | 280 | 285 | 280 | 285 | 13,000 | 2,590.91 |
| 1985-05-20 | 279 | 279 | 274 | 274 | 30,000 | 2,490.91 |
| 1985-05-18 | 278 | 280 | 278 | 280 | 5,000 | 2,545.45 |
| 1985-05-15 | 275 | 275 | 275 | 275 | 5,000 | 2,500 |
| 1985-05-14 | 275 | 280 | 270 | 270 | 50,000 | 2,454.55 |
| 1985-05-10 | 280 | 280 | 280 | 280 | 7,000 | 2,545.45 |
| 1985-05-09 | 280 | 280 | 280 | 280 | 14,000 | 2,545.45 |
| 1985-05-08 | 276 | 280 | 275 | 280 | 24,000 | 2,545.45 |
| 1985-05-07 | 276 | 280 | 276 | 276 | 23,000 | 2,509.09 |
| 1985-05-01 | 275 | 276 | 275 | 275 | 35,000 | 2,500 |
| 1985-04-26 | 275 | 275 | 275 | 275 | 1,000 | 2,500 |
| 1985-04-25 | 275 | 280 | 275 | 280 | 9,000 | 2,545.45 |
| 1985-04-24 | 270 | 270 | 270 | 270 | 3,000 | 2,454.55 |
| 1985-04-23 | 277 | 280 | 277 | 280 | 15,000 | 2,545.45 |
| 1985-04-22 | 277 | 280 | 277 | 280 | 24,000 | 2,545.45 |
| 1985-04-20 | 277 | 277 | 277 | 277 | 5,000 | 2,518.18 |
| 1985-04-19 | 275 | 276 | 275 | 275 | 38,000 | 2,500 |
| 1985-04-18 | 273 | 273 | 273 | 273 | 5,000 | 2,481.82 |
| 1985-04-17 | 265 | 272 | 265 | 272 | 4,000 | 2,472.73 |
| 1985-04-16 | 275 | 275 | 275 | 275 | 2,000 | 2,500 |
| 1985-04-15 | 275 | 275 | 275 | 275 | 3,000 | 2,500 |
| 1985-04-12 | 280 | 280 | 280 | 280 | 6,000 | 2,545.45 |
| 1985-04-10 | 288 | 288 | 285 | 285 | 7,000 | 2,590.91 |
| 1985-04-08 | 289 | 289 | 289 | 289 | 1,000 | 2,627.27 |
| 1985-04-05 | 289 | 289 | 289 | 289 | 1,000 | 2,627.27 |
| 1985-04-04 | 290 | 290 | 289 | 289 | 9,000 | 2,627.27 |
| 1985-04-03 | 287 | 290 | 287 | 290 | 8,000 | 2,636.36 |
| 1985-04-02 | 287 | 287 | 287 | 287 | 1,000 | 2,609.09 |
| 1985-03-30 | 289 | 289 | 289 | 289 | 3,000 | 2,627.27 |
| 1985-03-29 | 287 | 287 | 287 | 287 | 1,000 | 2,609.09 |
| 1985-03-28 | 285 | 287 | 285 | 287 | 11,000 | 2,609.09 |
| 1985-03-27 | 284 | 284 | 280 | 281 | 4,000 | 2,554.55 |
| 1985-03-26 | 285 | 290 | 285 | 290 | 7,000 | 2,636.36 |
| 1985-03-25 | 280 | 285 | 280 | 285 | 69,000 | 2,590.91 |
| 1985-03-23 | 280 | 280 | 275 | 280 | 3,000 | 2,545.45 |
| 1985-03-22 | 280 | 280 | 280 | 280 | 74,000 | 2,545.45 |
| 1985-03-20 | 280 | 280 | 280 | 280 | 31,000 | 2,545.45 |
| 1985-03-19 | 280 | 285 | 280 | 285 | 15,000 | 2,590.91 |
| 1985-03-16 | 275 | 280 | 275 | 280 | 8,000 | 2,545.45 |
| 1985-03-15 | 275 | 275 | 275 | 275 | 5,000 | 2,500 |
| 1985-03-14 | 280 | 280 | 280 | 280 | 7,000 | 2,545.45 |
| 1985-03-12 | 285 | 285 | 285 | 285 | 6,000 | 2,590.91 |
| 1985-03-11 | 279 | 290 | 279 | 285 | 30,000 | 2,590.91 |
| 1985-03-08 | 275 | 275 | 275 | 275 | 14,000 | 2,500 |
| 1985-03-07 | 279 | 279 | 279 | 279 | 2,000 | 2,536.36 |
| 1985-03-06 | 275 | 280 | 275 | 280 | 31,000 | 2,545.45 |
| 1985-03-05 | 275 | 275 | 275 | 275 | 6,000 | 2,500 |
| 1985-03-04 | 275 | 275 | 275 | 275 | 5,000 | 2,500 |
| 1985-03-01 | 275 | 275 | 275 | 275 | 28,000 | 2,500 |
| 1985-02-28 | 275 | 275 | 275 | 275 | 7,000 | 2,500 |
| 1985-02-27 | 268 | 275 | 268 | 275 | 6,000 | 2,500 |
| 1985-02-25 | 268 | 268 | 268 | 268 | 1,000 | 2,436.36 |
| 1985-02-23 | 270 | 270 | 268 | 268 | 4,000 | 2,436.36 |
| 1985-02-22 | 270 | 273 | 270 | 273 | 5,000 | 2,481.82 |
| 1985-02-21 | 278 | 279 | 275 | 275 | 14,000 | 2,500 |
| 1985-02-20 | 267 | 283 | 267 | 283 | 21,000 | 2,572.73 |
| 1985-02-19 | 260 | 268 | 260 | 268 | 16,000 | 2,436.36 |
| 1985-02-18 | 260 | 260 | 259 | 259 | 20,000 | 2,354.55 |
| 1985-02-16 | 260 | 260 | 260 | 260 | 11,000 | 2,363.64 |
| 1985-02-15 | 245 | 260 | 245 | 260 | 20,000 | 2,363.64 |
| 1985-02-13 | 245 | 245 | 245 | 245 | 8,000 | 2,227.27 |
| 1985-02-12 | 245 | 245 | 245 | 245 | 2,000 | 2,227.27 |
| 1985-02-07 | 255 | 255 | 245 | 245 | 13,000 | 2,227.27 |
| 1985-02-06 | 254 | 254 | 254 | 254 | 3,000 | 2,309.09 |
| 1985-02-05 | 255 | 255 | 255 | 255 | 2,000 | 2,318.18 |
| 1985-02-04 | 255 | 255 | 255 | 255 | 2,000 | 2,318.18 |
| 1985-02-01 | 260 | 260 | 255 | 260 | 24,000 | 2,363.64 |
| 1985-01-31 | 260 | 260 | 260 | 260 | 8,000 | 2,363.64 |
| 1985-01-30 | 250 | 258 | 250 | 258 | 4,000 | 2,345.45 |
| 1985-01-29 | 245 | 245 | 245 | 245 | 4,000 | 2,227.27 |
| 1985-01-28 | 245 | 245 | 245 | 245 | 8,000 | 2,227.27 |
| 1985-01-25 | 250 | 250 | 250 | 250 | 5,000 | 2,272.73 |
| 1985-01-24 | 250 | 250 | 245 | 245 | 5,000 | 2,227.27 |
| 1985-01-23 | 250 | 255 | 250 | 250 | 18,000 | 2,272.73 |
| 1985-01-22 | 250 | 251 | 250 | 250 | 33,000 | 2,272.73 |
| 1985-01-21 | 248 | 248 | 248 | 248 | 4,000 | 2,254.55 |
| 1985-01-17 | 250 | 250 | 250 | 250 | 12,000 | 2,272.73 |
| 1985-01-16 | 251 | 251 | 250 | 250 | 12,000 | 2,272.73 |
| 1985-01-14 | 250 | 250 | 250 | 250 | 13,000 | 2,272.73 |
| 1985-01-11 | 245 | 250 | 245 | 250 | 32,000 | 2,272.73 |
| 1985-01-10 | 245 | 245 | 243 | 243 | 8,000 | 2,209.09 |
| 1985-01-09 | 241 | 242 | 241 | 242 | 5,000 | 2,200 |
| 1985-01-08 | 244 | 244 | 243 | 243 | 13,000 | 2,209.09 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
