8038 東都水産(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 563 | 563 | 552 | 552 | 2,000 | 5,520 |
| 1990-12-26 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1990-12-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1990-12-20 | 600 | 600 | 582 | 590 | 6,000 | 5,900 |
| 1990-12-19 | 600 | 600 | 599 | 599 | 2,000 | 5,990 |
| 1990-12-17 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1990-12-14 | 636 | 636 | 636 | 636 | 11,000 | 6,360 |
| 1990-12-13 | 626 | 626 | 626 | 626 | 10,000 | 6,260 |
| 1990-12-11 | 595 | 596 | 595 | 596 | 7,000 | 5,960 |
| 1990-12-10 | 580 | 595 | 580 | 595 | 16,000 | 5,950 |
| 1990-12-07 | 561 | 561 | 561 | 561 | 7,000 | 5,610 |
| 1990-12-06 | 550 | 550 | 540 | 540 | 9,000 | 5,400 |
| 1990-12-05 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1990-12-04 | 600 | 600 | 560 | 560 | 23,000 | 5,600 |
| 1990-11-30 | 601 | 601 | 600 | 600 | 11,000 | 6,000 |
| 1990-11-29 | 639 | 639 | 639 | 639 | 4,000 | 6,390 |
| 1990-11-28 | 655 | 655 | 649 | 649 | 22,000 | 6,490 |
| 1990-11-27 | 660 | 660 | 660 | 660 | 11,000 | 6,600 |
| 1990-11-26 | 650 | 650 | 650 | 650 | 24,000 | 6,500 |
| 1990-11-21 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1990-11-20 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1990-11-14 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1990-11-13 | 633 | 646 | 630 | 646 | 28,000 | 6,460 |
| 1990-11-09 | 610 | 613 | 600 | 613 | 12,000 | 6,130 |
| 1990-11-08 | 630 | 630 | 612 | 613 | 7,000 | 6,130 |
| 1990-11-07 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1990-11-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-11-02 | 668 | 689 | 648 | 689 | 16,000 | 6,890 |
| 1990-11-01 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1990-10-31 | 700 | 705 | 699 | 699 | 15,000 | 6,990 |
| 1990-10-30 | 692 | 700 | 680 | 700 | 20,000 | 7,000 |
| 1990-10-29 | 692 | 693 | 680 | 691 | 30,000 | 6,910 |
| 1990-10-26 | 698 | 698 | 695 | 695 | 5,000 | 6,950 |
| 1990-10-24 | 680 | 695 | 680 | 695 | 4,000 | 6,950 |
| 1990-10-23 | 694 | 695 | 694 | 695 | 8,000 | 6,950 |
| 1990-10-22 | 660 | 715 | 660 | 715 | 21,000 | 7,150 |
| 1990-10-19 | 610 | 660 | 610 | 660 | 24,000 | 6,600 |
| 1990-10-18 | 595 | 610 | 595 | 610 | 11,000 | 6,100 |
| 1990-10-17 | 610 | 610 | 605 | 605 | 7,000 | 6,050 |
| 1990-10-16 | 596 | 610 | 596 | 605 | 6,000 | 6,050 |
| 1990-10-15 | 590 | 600 | 590 | 600 | 4,000 | 6,000 |
| 1990-10-12 | 600 | 600 | 589 | 590 | 9,000 | 5,900 |
| 1990-10-11 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1990-10-09 | 607 | 620 | 607 | 618 | 12,000 | 6,180 |
| 1990-10-08 | 601 | 601 | 601 | 601 | 5,000 | 6,010 |
| 1990-10-05 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1990-10-04 | 565 | 566 | 561 | 566 | 7,000 | 5,660 |
| 1990-10-03 | 570 | 575 | 560 | 560 | 10,000 | 5,600 |
| 1990-10-02 | 570 | 580 | 559 | 559 | 29,000 | 5,590 |
| 1990-09-28 | 600 | 600 | 590 | 590 | 17,000 | 5,900 |
| 1990-09-27 | 642 | 642 | 639 | 640 | 16,000 | 6,400 |
| 1990-09-26 | 650 | 650 | 632 | 632 | 7,000 | 6,320 |
| 1990-09-25 | 660 | 661 | 650 | 650 | 16,000 | 6,500 |
| 1990-09-21 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 1990-09-20 | 680 | 680 | 660 | 660 | 6,000 | 6,600 |
| 1990-09-19 | 689 | 689 | 681 | 681 | 9,000 | 6,810 |
| 1990-09-18 | 693 | 695 | 681 | 681 | 6,000 | 6,810 |
| 1990-09-17 | 710 | 710 | 683 | 683 | 21,000 | 6,830 |
| 1990-09-14 | 681 | 681 | 681 | 681 | 9,000 | 6,810 |
| 1990-09-13 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1990-09-12 | 700 | 720 | 690 | 720 | 28,000 | 7,200 |
| 1990-09-11 | 710 | 710 | 700 | 700 | 3,000 | 7,000 |
| 1990-09-10 | 670 | 670 | 670 | 670 | 12,000 | 6,700 |
| 1990-09-07 | 670 | 670 | 660 | 660 | 20,000 | 6,600 |
| 1990-09-06 | 679 | 680 | 679 | 680 | 5,000 | 6,800 |
| 1990-09-05 | 680 | 680 | 680 | 680 | 12,000 | 6,800 |
| 1990-09-04 | 720 | 720 | 690 | 690 | 6,000 | 6,900 |
| 1990-09-03 | 740 | 740 | 720 | 720 | 6,000 | 7,200 |
| 1990-08-31 | 691 | 740 | 685 | 740 | 28,000 | 7,400 |
| 1990-08-30 | 690 | 690 | 685 | 690 | 11,000 | 6,900 |
| 1990-08-29 | 696 | 705 | 685 | 685 | 9,000 | 6,850 |
| 1990-08-28 | 700 | 720 | 700 | 706 | 23,000 | 7,060 |
| 1990-08-27 | 680 | 700 | 680 | 700 | 14,000 | 7,000 |
| 1990-08-21 | 799 | 800 | 799 | 800 | 18,000 | 8,000 |
| 1990-08-20 | 805 | 805 | 800 | 800 | 6,000 | 8,000 |
| 1990-08-17 | 805 | 805 | 800 | 805 | 9,000 | 8,050 |
| 1990-08-16 | 820 | 820 | 800 | 800 | 4,000 | 8,000 |
| 1990-08-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-08-14 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1990-08-13 | 849 | 850 | 849 | 850 | 6,000 | 8,500 |
| 1990-08-10 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1990-08-07 | 858 | 859 | 858 | 859 | 2,000 | 8,590 |
| 1990-08-06 | 900 | 900 | 878 | 878 | 3,000 | 8,780 |
| 1990-08-03 | 920 | 920 | 900 | 900 | 8,000 | 9,000 |
| 1990-08-02 | 943 | 943 | 920 | 920 | 5,000 | 9,200 |
| 1990-07-31 | 915 | 945 | 915 | 945 | 13,000 | 9,450 |
| 1990-07-25 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 1990-07-24 | 948 | 948 | 948 | 948 | 5,000 | 9,480 |
| 1990-07-23 | 960 | 960 | 948 | 948 | 10,000 | 9,480 |
| 1990-07-20 | 979 | 979 | 959 | 959 | 13,000 | 9,590 |
| 1990-07-19 | 980 | 985 | 980 | 980 | 37,000 | 9,800 |
| 1990-07-18 | 980 | 995 | 980 | 993 | 16,000 | 9,930 |
| 1990-07-17 | 980 | 980 | 960 | 980 | 18,000 | 9,800 |
| 1990-07-16 | 970 | 983 | 970 | 980 | 15,000 | 9,800 |
| 1990-07-13 | 973 | 975 | 959 | 960 | 11,000 | 9,600 |
| 1990-07-12 | 960 | 970 | 960 | 970 | 15,000 | 9,700 |
| 1990-07-11 | 959 | 959 | 940 | 959 | 10,000 | 9,590 |
| 1990-07-10 | 981 | 981 | 965 | 965 | 5,000 | 9,650 |
| 1990-07-09 | 990 | 1,000 | 980 | 990 | 24,000 | 9,900 |
| 1990-07-06 | 1,010 | 1,010 | 990 | 990 | 12,000 | 9,900 |
| 1990-07-05 | 988 | 1,030 | 987 | 1,030 | 96,000 | 10,300 |
| 1990-07-04 | 949 | 988 | 948 | 988 | 112,000 | 9,880 |
| 1990-07-03 | 930 | 948 | 930 | 947 | 34,000 | 9,470 |
| 1990-07-02 | 900 | 938 | 900 | 930 | 21,000 | 9,300 |
| 1990-06-29 | 885 | 905 | 885 | 900 | 28,000 | 9,000 |
| 1990-06-28 | 865 | 885 | 865 | 885 | 7,000 | 8,850 |
| 1990-06-27 | 856 | 856 | 856 | 856 | 3,000 | 8,560 |
| 1990-06-26 | 850 | 855 | 850 | 850 | 26,000 | 8,500 |
| 1990-06-25 | 881 | 881 | 871 | 872 | 5,000 | 8,720 |
| 1990-06-22 | 891 | 891 | 881 | 881 | 45,000 | 8,810 |
| 1990-06-21 | 895 | 905 | 890 | 891 | 47,000 | 8,910 |
| 1990-06-20 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1990-06-19 | 905 | 905 | 890 | 890 | 11,000 | 8,900 |
| 1990-06-18 | 920 | 920 | 905 | 905 | 17,000 | 9,050 |
| 1990-06-15 | 914 | 914 | 904 | 910 | 37,000 | 9,100 |
| 1990-06-14 | 890 | 895 | 882 | 895 | 15,000 | 8,950 |
| 1990-06-13 | 889 | 890 | 878 | 878 | 16,000 | 8,780 |
| 1990-06-12 | 890 | 890 | 875 | 888 | 13,000 | 8,880 |
| 1990-06-11 | 890 | 890 | 890 | 890 | 10,000 | 8,900 |
| 1990-06-08 | 906 | 908 | 890 | 890 | 16,000 | 8,900 |
| 1990-06-07 | 906 | 914 | 906 | 910 | 26,000 | 9,100 |
| 1990-06-06 | 906 | 906 | 890 | 905 | 29,000 | 9,050 |
| 1990-06-05 | 910 | 910 | 900 | 901 | 3,000 | 9,010 |
| 1990-06-04 | 911 | 912 | 905 | 910 | 10,000 | 9,100 |
| 1990-06-01 | 910 | 910 | 900 | 900 | 14,000 | 9,000 |
| 1990-05-31 | 900 | 900 | 875 | 875 | 24,000 | 8,750 |
| 1990-05-30 | 930 | 930 | 920 | 920 | 6,000 | 9,200 |
| 1990-05-29 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1990-05-28 | 920 | 920 | 915 | 920 | 11,000 | 9,200 |
| 1990-05-25 | 921 | 921 | 920 | 920 | 12,000 | 9,200 |
| 1990-05-24 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1990-05-23 | 920 | 920 | 920 | 920 | 8,000 | 9,200 |
| 1990-05-22 | 938 | 938 | 920 | 920 | 3,000 | 9,200 |
| 1990-05-16 | 949 | 959 | 948 | 959 | 13,000 | 9,590 |
| 1990-05-15 | 910 | 949 | 910 | 949 | 25,000 | 9,490 |
| 1990-05-14 | 901 | 902 | 900 | 900 | 75,000 | 9,000 |
| 1990-05-11 | 900 | 905 | 900 | 900 | 27,000 | 9,000 |
| 1990-05-10 | 900 | 905 | 900 | 900 | 7,000 | 9,000 |
| 1990-05-09 | 857 | 890 | 857 | 890 | 8,000 | 8,900 |
| 1990-05-08 | 850 | 855 | 850 | 855 | 38,000 | 8,550 |
| 1990-05-02 | 849 | 849 | 849 | 849 | 4,000 | 8,490 |
| 1990-05-01 | 849 | 849 | 849 | 849 | 12,000 | 8,490 |
| 1990-04-26 | 810 | 830 | 810 | 820 | 12,000 | 8,200 |
| 1990-04-25 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1990-04-24 | 803 | 810 | 800 | 810 | 34,000 | 8,100 |
| 1990-04-23 | 800 | 800 | 800 | 800 | 25,000 | 8,000 |
| 1990-04-20 | 801 | 801 | 801 | 801 | 9,000 | 8,010 |
| 1990-04-18 | 745 | 745 | 741 | 741 | 3,000 | 7,410 |
| 1990-04-17 | 760 | 760 | 740 | 740 | 11,000 | 7,400 |
| 1990-04-16 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1990-04-13 | 799 | 799 | 799 | 799 | 2,000 | 7,990 |
| 1990-04-12 | 805 | 805 | 799 | 800 | 8,000 | 8,000 |
| 1990-04-11 | 800 | 800 | 800 | 800 | 20,000 | 8,000 |
| 1990-04-10 | 801 | 810 | 790 | 810 | 19,000 | 8,100 |
| 1990-04-06 | 749 | 762 | 749 | 762 | 27,000 | 7,620 |
| 1990-03-30 | 971 | 971 | 920 | 920 | 28,000 | 9,200 |
| 1990-03-29 | 982 | 986 | 971 | 971 | 8,000 | 9,710 |
| 1990-03-28 | 970 | 982 | 970 | 982 | 14,000 | 9,820 |
| 1990-03-27 | 925 | 925 | 920 | 920 | 13,000 | 9,200 |
| 1990-03-26 | 911 | 921 | 910 | 921 | 223,000 | 9,210 |
| 1990-03-23 | 911 | 912 | 910 | 910 | 221,000 | 9,100 |
| 1990-03-20 | 965 | 970 | 960 | 970 | 16,000 | 9,700 |
| 1990-03-19 | 985 | 985 | 970 | 970 | 10,000 | 9,700 |
| 1990-03-16 | 978 | 985 | 978 | 980 | 18,000 | 9,800 |
| 1990-03-15 | 970 | 980 | 970 | 980 | 6,000 | 9,800 |
| 1990-03-14 | 980 | 990 | 970 | 980 | 35,000 | 9,800 |
| 1990-03-13 | 1,010 | 1,020 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1990-03-12 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 10,300 |
| 1990-03-09 | 1,050 | 1,070 | 1,030 | 1,030 | 18,000 | 10,300 |
| 1990-03-08 | 1,020 | 1,050 | 1,010 | 1,030 | 32,000 | 10,300 |
| 1990-03-07 | 1,050 | 1,050 | 1,010 | 1,010 | 10,000 | 10,100 |
| 1990-03-06 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1990-03-05 | 1,060 | 1,080 | 1,060 | 1,060 | 5,000 | 10,600 |
| 1990-03-02 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 10,800 |
| 1990-03-01 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 10,800 |
| 1990-02-28 | 1,050 | 1,110 | 1,050 | 1,080 | 18,000 | 10,800 |
| 1990-02-27 | 1,020 | 1,040 | 1,020 | 1,040 | 13,000 | 10,400 |
| 1990-02-26 | 1,070 | 1,070 | 1,040 | 1,040 | 15,000 | 10,400 |
| 1990-02-23 | 1,110 | 1,110 | 1,090 | 1,090 | 39,000 | 10,900 |
| 1990-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1990-02-21 | 1,120 | 1,140 | 1,100 | 1,100 | 19,000 | 11,000 |
| 1990-02-20 | 1,130 | 1,150 | 1,110 | 1,150 | 18,000 | 11,500 |
| 1990-02-16 | 1,150 | 1,150 | 1,110 | 1,130 | 49,000 | 11,300 |
| 1990-02-15 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 | 11,500 |
| 1990-02-14 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 | 11,300 |
| 1990-02-13 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 | 11,300 |
| 1990-02-09 | 1,140 | 1,140 | 1,130 | 1,140 | 4,000 | 11,400 |
| 1990-02-08 | 1,140 | 1,150 | 1,120 | 1,120 | 14,000 | 11,200 |
| 1990-02-07 | 1,140 | 1,140 | 1,120 | 1,120 | 14,000 | 11,200 |
| 1990-02-06 | 1,150 | 1,150 | 1,120 | 1,150 | 22,000 | 11,500 |
| 1990-02-05 | 1,190 | 1,190 | 1,140 | 1,140 | 8,000 | 11,400 |
| 1990-02-02 | 1,170 | 1,170 | 1,160 | 1,170 | 20,000 | 11,700 |
| 1990-02-01 | 1,170 | 1,180 | 1,130 | 1,130 | 15,000 | 11,300 |
| 1990-01-31 | 1,160 | 1,160 | 1,120 | 1,160 | 28,000 | 11,600 |
| 1990-01-30 | 1,100 | 1,200 | 1,100 | 1,200 | 43,000 | 12,000 |
| 1990-01-29 | 1,080 | 1,120 | 1,080 | 1,080 | 21,000 | 10,800 |
| 1990-01-25 | 1,130 | 1,130 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1990-01-24 | 1,120 | 1,150 | 1,120 | 1,130 | 8,000 | 11,300 |
| 1990-01-23 | 1,110 | 1,110 | 1,080 | 1,100 | 8,000 | 11,000 |
| 1990-01-22 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 11,000 |
| 1990-01-19 | 1,060 | 1,090 | 1,060 | 1,090 | 27,000 | 10,900 |
| 1990-01-18 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-01-17 | 1,170 | 1,170 | 1,130 | 1,150 | 38,000 | 11,500 |
| 1990-01-16 | 1,160 | 1,180 | 1,120 | 1,180 | 27,000 | 11,800 |
| 1990-01-12 | 1,130 | 1,160 | 1,130 | 1,160 | 7,000 | 11,600 |
| 1990-01-11 | 1,140 | 1,190 | 1,120 | 1,190 | 29,000 | 11,900 |
| 1990-01-10 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 | 11,400 |
| 1990-01-05 | 1,170 | 1,170 | 1,140 | 1,140 | 15,000 | 11,400 |
| 1990-01-04 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 11,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
