8038 東都水産(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 889 | 890 | 888 | 890 | 5,000 | 8,900 |
| 1991-12-27 | 895 | 895 | 890 | 890 | 21,000 | 8,900 |
| 1991-12-26 | 880 | 895 | 870 | 895 | 19,000 | 8,950 |
| 1991-12-25 | 870 | 879 | 870 | 870 | 12,000 | 8,700 |
| 1991-12-24 | 900 | 900 | 900 | 900 | 11,000 | 9,000 |
| 1991-12-20 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1991-12-19 | 900 | 901 | 900 | 900 | 50,000 | 9,000 |
| 1991-12-18 | 910 | 910 | 910 | 910 | 3,000 | 9,100 |
| 1991-12-17 | 910 | 930 | 910 | 910 | 40,000 | 9,100 |
| 1991-12-16 | 880 | 910 | 880 | 910 | 31,000 | 9,100 |
| 1991-12-13 | 875 | 876 | 875 | 876 | 15,000 | 8,760 |
| 1991-12-12 | 875 | 876 | 875 | 875 | 21,000 | 8,750 |
| 1991-12-11 | 885 | 885 | 875 | 875 | 21,000 | 8,750 |
| 1991-12-10 | 890 | 890 | 876 | 885 | 48,000 | 8,850 |
| 1991-12-09 | 890 | 890 | 890 | 890 | 35,000 | 8,900 |
| 1991-12-06 | 802 | 850 | 801 | 850 | 42,000 | 8,500 |
| 1991-12-05 | 800 | 802 | 797 | 801 | 73,000 | 8,010 |
| 1991-12-04 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1991-12-03 | 779 | 799 | 779 | 799 | 8,000 | 7,990 |
| 1991-12-02 | 790 | 801 | 780 | 780 | 35,000 | 7,800 |
| 1991-11-29 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1991-11-28 | 796 | 806 | 796 | 806 | 16,000 | 8,060 |
| 1991-11-27 | 791 | 791 | 780 | 780 | 10,000 | 7,800 |
| 1991-11-26 | 790 | 795 | 790 | 795 | 8,000 | 7,950 |
| 1991-11-25 | 790 | 790 | 790 | 790 | 9,000 | 7,900 |
| 1991-11-22 | 799 | 799 | 790 | 790 | 8,000 | 7,900 |
| 1991-11-21 | 810 | 820 | 810 | 810 | 7,000 | 8,100 |
| 1991-11-20 | 800 | 800 | 800 | 800 | 38,000 | 8,000 |
| 1991-11-19 | 850 | 850 | 840 | 840 | 19,000 | 8,400 |
| 1991-11-18 | 870 | 870 | 865 | 865 | 23,000 | 8,650 |
| 1991-11-15 | 872 | 892 | 872 | 888 | 50,000 | 8,880 |
| 1991-11-14 | 870 | 872 | 870 | 872 | 138,000 | 8,720 |
| 1991-11-13 | 972 | 972 | 910 | 910 | 752,000 | 9,100 |
| 1991-11-12 | 943 | 991 | 940 | 962 | 151,000 | 9,620 |
| 1991-11-11 | 930 | 950 | 930 | 941 | 97,000 | 9,410 |
| 1991-11-08 | 900 | 931 | 900 | 930 | 63,000 | 9,300 |
| 1991-11-07 | 899 | 902 | 899 | 900 | 30,000 | 9,000 |
| 1991-11-06 | 890 | 900 | 880 | 900 | 18,000 | 9,000 |
| 1991-11-05 | 860 | 880 | 851 | 880 | 13,000 | 8,800 |
| 1991-11-01 | 816 | 850 | 816 | 850 | 5,000 | 8,500 |
| 1991-10-31 | 816 | 816 | 816 | 816 | 1,000 | 8,160 |
| 1991-10-30 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1991-10-29 | 811 | 811 | 800 | 800 | 15,000 | 8,000 |
| 1991-10-28 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1991-10-25 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1991-10-24 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1991-10-23 | 777 | 777 | 767 | 767 | 5,000 | 7,670 |
| 1991-10-22 | 797 | 797 | 797 | 797 | 1,000 | 7,970 |
| 1991-10-21 | 799 | 799 | 799 | 799 | 11,000 | 7,990 |
| 1991-10-18 | 801 | 803 | 797 | 797 | 19,000 | 7,970 |
| 1991-10-17 | 807 | 807 | 800 | 800 | 6,000 | 8,000 |
| 1991-10-16 | 800 | 808 | 795 | 807 | 36,000 | 8,070 |
| 1991-10-15 | 795 | 800 | 795 | 800 | 10,000 | 8,000 |
| 1991-10-14 | 814 | 815 | 814 | 815 | 2,000 | 8,150 |
| 1991-10-11 | 810 | 815 | 810 | 815 | 9,000 | 8,150 |
| 1991-10-09 | 800 | 810 | 785 | 810 | 11,000 | 8,100 |
| 1991-10-08 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1991-10-07 | 785 | 785 | 785 | 785 | 9,000 | 7,850 |
| 1991-10-04 | 778 | 785 | 778 | 785 | 13,000 | 7,850 |
| 1991-10-03 | 785 | 785 | 760 | 780 | 21,000 | 7,800 |
| 1991-10-02 | 811 | 815 | 795 | 795 | 6,000 | 7,950 |
| 1991-09-27 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1991-09-26 | 874 | 874 | 874 | 874 | 2,000 | 8,740 |
| 1991-09-25 | 880 | 880 | 874 | 874 | 6,000 | 8,740 |
| 1991-09-24 | 880 | 885 | 880 | 880 | 6,000 | 8,800 |
| 1991-09-20 | 879 | 880 | 875 | 880 | 14,000 | 8,800 |
| 1991-09-19 | 880 | 880 | 875 | 880 | 13,000 | 8,800 |
| 1991-09-18 | 880 | 880 | 880 | 880 | 15,000 | 8,800 |
| 1991-09-17 | 899 | 900 | 890 | 890 | 4,000 | 8,900 |
| 1991-09-13 | 910 | 910 | 900 | 900 | 11,000 | 9,000 |
| 1991-09-12 | 893 | 900 | 893 | 900 | 8,000 | 9,000 |
| 1991-09-11 | 895 | 905 | 893 | 905 | 16,000 | 9,050 |
| 1991-09-09 | 940 | 940 | 930 | 935 | 5,000 | 9,350 |
| 1991-09-06 | 909 | 930 | 908 | 930 | 9,000 | 9,300 |
| 1991-09-05 | 890 | 910 | 890 | 909 | 15,000 | 9,090 |
| 1991-09-04 | 895 | 895 | 890 | 890 | 4,000 | 8,900 |
| 1991-09-03 | 851 | 880 | 851 | 875 | 15,000 | 8,750 |
| 1991-08-30 | 830 | 860 | 830 | 850 | 16,000 | 8,500 |
| 1991-08-29 | 810 | 828 | 809 | 828 | 9,000 | 8,280 |
| 1991-08-28 | 790 | 800 | 790 | 800 | 17,000 | 8,000 |
| 1991-08-27 | 810 | 810 | 800 | 800 | 11,000 | 8,000 |
| 1991-08-23 | 800 | 820 | 800 | 810 | 21,000 | 8,100 |
| 1991-08-22 | 780 | 800 | 780 | 800 | 24,000 | 8,000 |
| 1991-08-21 | 740 | 756 | 740 | 756 | 16,000 | 7,560 |
| 1991-08-20 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1991-08-19 | 780 | 780 | 768 | 775 | 23,000 | 7,750 |
| 1991-08-16 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1991-08-15 | 780 | 780 | 780 | 780 | 12,000 | 7,800 |
| 1991-08-14 | 780 | 790 | 780 | 781 | 18,000 | 7,810 |
| 1991-08-13 | 780 | 790 | 780 | 790 | 18,000 | 7,900 |
| 1991-08-12 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1991-08-09 | 790 | 800 | 790 | 800 | 11,000 | 8,000 |
| 1991-08-06 | 858 | 858 | 850 | 850 | 6,000 | 8,500 |
| 1991-08-05 | 858 | 858 | 858 | 858 | 4,000 | 8,580 |
| 1991-08-02 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1991-08-01 | 835 | 850 | 830 | 840 | 23,000 | 8,400 |
| 1991-07-31 | 808 | 820 | 808 | 820 | 23,000 | 8,200 |
| 1991-07-30 | 792 | 800 | 792 | 800 | 6,000 | 8,000 |
| 1991-07-29 | 800 | 800 | 790 | 792 | 20,000 | 7,920 |
| 1991-07-25 | 854 | 854 | 850 | 850 | 7,000 | 8,500 |
| 1991-07-24 | 886 | 886 | 871 | 871 | 7,000 | 8,710 |
| 1991-07-23 | 891 | 891 | 887 | 887 | 26,000 | 8,870 |
| 1991-07-22 | 900 | 900 | 891 | 891 | 8,000 | 8,910 |
| 1991-07-19 | 906 | 906 | 900 | 900 | 18,000 | 9,000 |
| 1991-07-18 | 920 | 920 | 910 | 910 | 4,000 | 9,100 |
| 1991-07-17 | 908 | 920 | 905 | 920 | 13,000 | 9,200 |
| 1991-07-16 | 920 | 920 | 908 | 908 | 9,000 | 9,080 |
| 1991-07-15 | 940 | 940 | 939 | 939 | 7,000 | 9,390 |
| 1991-07-12 | 930 | 930 | 930 | 930 | 17,000 | 9,300 |
| 1991-07-11 | 919 | 919 | 909 | 909 | 28,000 | 9,090 |
| 1991-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-07-05 | 1,000 | 1,040 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1991-07-04 | 1,010 | 1,020 | 1,000 | 1,020 | 22,000 | 10,200 |
| 1991-07-03 | 1,020 | 1,070 | 1,000 | 1,070 | 35,000 | 10,700 |
| 1991-07-02 | 1,040 | 1,070 | 1,010 | 1,070 | 23,000 | 10,700 |
| 1991-07-01 | 1,110 | 1,130 | 1,080 | 1,090 | 25,000 | 10,900 |
| 1991-06-28 | 1,090 | 1,140 | 1,080 | 1,100 | 108,000 | 11,000 |
| 1991-06-27 | 1,020 | 1,090 | 1,020 | 1,090 | 31,000 | 10,900 |
| 1991-06-26 | 1,030 | 1,080 | 1,020 | 1,020 | 41,000 | 10,200 |
| 1991-06-25 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 | 10,300 |
| 1991-06-24 | 999 | 1,050 | 999 | 1,030 | 75,000 | 10,300 |
| 1991-06-21 | 1,050 | 1,050 | 1,030 | 1,030 | 34,000 | 10,300 |
| 1991-06-20 | 1,030 | 1,040 | 1,010 | 1,040 | 12,000 | 10,400 |
| 1991-06-19 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1991-06-18 | 1,050 | 1,050 | 1,020 | 1,050 | 18,000 | 10,500 |
| 1991-06-17 | 1,110 | 1,110 | 1,060 | 1,060 | 21,000 | 10,600 |
| 1991-06-14 | 1,090 | 1,110 | 1,070 | 1,110 | 11,000 | 11,100 |
| 1991-06-13 | 1,060 | 1,100 | 1,060 | 1,100 | 21,000 | 11,000 |
| 1991-06-12 | 1,080 | 1,120 | 1,080 | 1,090 | 32,000 | 10,900 |
| 1991-06-11 | 1,050 | 1,100 | 1,050 | 1,100 | 25,000 | 11,000 |
| 1991-06-10 | 1,050 | 1,080 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1991-06-07 | 1,050 | 1,070 | 1,020 | 1,060 | 39,000 | 10,600 |
| 1991-06-06 | 1,070 | 1,080 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1991-06-05 | 1,080 | 1,080 | 1,060 | 1,070 | 10,000 | 10,700 |
| 1991-06-04 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 | 11,000 |
| 1991-06-03 | 1,080 | 1,100 | 1,080 | 1,090 | 9,000 | 10,900 |
| 1991-05-31 | 1,080 | 1,100 | 1,020 | 1,100 | 61,000 | 11,000 |
| 1991-05-30 | 1,110 | 1,110 | 1,080 | 1,100 | 18,000 | 11,000 |
| 1991-05-29 | 1,110 | 1,120 | 1,110 | 1,110 | 20,000 | 11,100 |
| 1991-05-28 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1991-05-27 | 1,130 | 1,130 | 1,110 | 1,120 | 11,000 | 11,200 |
| 1991-05-24 | 1,100 | 1,130 | 1,100 | 1,130 | 28,000 | 11,300 |
| 1991-05-23 | 1,100 | 1,150 | 1,100 | 1,150 | 19,000 | 11,500 |
| 1991-05-22 | 1,100 | 1,110 | 1,100 | 1,100 | 59,000 | 11,000 |
| 1991-05-21 | 1,130 | 1,130 | 1,110 | 1,110 | 38,000 | 11,100 |
| 1991-05-20 | 1,100 | 1,140 | 1,100 | 1,130 | 46,000 | 11,300 |
| 1991-05-17 | 1,110 | 1,110 | 1,080 | 1,080 | 30,000 | 10,800 |
| 1991-05-16 | 1,090 | 1,140 | 1,090 | 1,090 | 62,000 | 10,900 |
| 1991-05-15 | 1,090 | 1,110 | 1,080 | 1,100 | 60,000 | 11,000 |
| 1991-05-14 | 1,110 | 1,140 | 1,100 | 1,100 | 40,000 | 11,000 |
| 1991-05-13 | 1,150 | 1,160 | 1,130 | 1,130 | 24,000 | 11,300 |
| 1991-05-10 | 1,150 | 1,160 | 1,140 | 1,150 | 41,000 | 11,500 |
| 1991-05-09 | 1,150 | 1,160 | 1,150 | 1,150 | 31,000 | 11,500 |
| 1991-05-08 | 1,160 | 1,170 | 1,160 | 1,160 | 26,000 | 11,600 |
| 1991-05-07 | 1,170 | 1,180 | 1,170 | 1,170 | 17,000 | 11,700 |
| 1991-05-02 | 1,160 | 1,190 | 1,160 | 1,190 | 72,000 | 11,900 |
| 1991-05-01 | 1,130 | 1,190 | 1,130 | 1,190 | 32,000 | 11,900 |
| 1991-04-30 | 1,150 | 1,150 | 1,110 | 1,110 | 96,000 | 11,100 |
| 1991-04-26 | 1,220 | 1,250 | 1,160 | 1,160 | 441,000 | 11,600 |
| 1991-04-25 | 1,190 | 1,200 | 1,150 | 1,200 | 183,000 | 12,000 |
| 1991-04-24 | 1,130 | 1,180 | 1,130 | 1,180 | 144,000 | 11,800 |
| 1991-04-23 | 1,130 | 1,150 | 1,100 | 1,150 | 113,000 | 11,500 |
| 1991-04-22 | 1,140 | 1,150 | 1,130 | 1,150 | 32,000 | 11,500 |
| 1991-04-19 | 1,160 | 1,160 | 1,130 | 1,160 | 161,000 | 11,600 |
| 1991-04-18 | 1,180 | 1,200 | 1,160 | 1,180 | 61,000 | 11,800 |
| 1991-04-17 | 1,200 | 1,230 | 1,150 | 1,200 | 306,000 | 12,000 |
| 1991-04-16 | 1,160 | 1,200 | 1,160 | 1,200 | 334,000 | 12,000 |
| 1991-04-15 | 1,100 | 1,160 | 1,100 | 1,140 | 160,000 | 11,400 |
| 1991-04-12 | 1,130 | 1,130 | 1,100 | 1,100 | 103,000 | 11,000 |
| 1991-04-11 | 1,170 | 1,180 | 1,120 | 1,150 | 294,000 | 11,500 |
| 1991-04-10 | 1,130 | 1,180 | 1,130 | 1,160 | 237,000 | 11,600 |
| 1991-04-09 | 1,090 | 1,130 | 1,080 | 1,120 | 178,000 | 11,200 |
| 1991-04-08 | 1,080 | 1,100 | 1,070 | 1,090 | 111,000 | 10,900 |
| 1991-04-05 | 1,060 | 1,080 | 1,050 | 1,080 | 52,000 | 10,800 |
| 1991-04-04 | 1,100 | 1,100 | 1,080 | 1,080 | 57,000 | 10,800 |
| 1991-04-03 | 1,060 | 1,120 | 1,050 | 1,100 | 133,000 | 11,000 |
| 1991-04-02 | 1,030 | 1,060 | 1,030 | 1,040 | 76,000 | 10,400 |
| 1991-04-01 | 1,020 | 1,060 | 1,000 | 1,040 | 91,000 | 10,400 |
| 1991-03-29 | 1,020 | 1,050 | 1,020 | 1,020 | 119,000 | 10,200 |
| 1991-03-28 | 1,020 | 1,030 | 1,000 | 1,010 | 55,000 | 10,100 |
| 1991-03-27 | 1,030 | 1,040 | 1,010 | 1,020 | 56,000 | 10,200 |
| 1991-03-26 | 1,000 | 1,030 | 1,000 | 1,020 | 103,000 | 10,200 |
| 1991-03-25 | 1,010 | 1,060 | 1,000 | 1,000 | 117,000 | 10,000 |
| 1991-03-22 | 959 | 1,010 | 951 | 1,000 | 123,000 | 10,000 |
| 1991-03-20 | 960 | 980 | 950 | 960 | 164,000 | 9,600 |
| 1991-03-19 | 920 | 961 | 920 | 960 | 87,000 | 9,600 |
| 1991-03-18 | 891 | 920 | 890 | 920 | 41,000 | 9,200 |
| 1991-03-15 | 831 | 875 | 831 | 875 | 67,000 | 8,750 |
| 1991-03-14 | 820 | 845 | 819 | 831 | 95,000 | 8,310 |
| 1991-03-13 | 835 | 845 | 820 | 830 | 37,000 | 8,300 |
| 1991-03-12 | 830 | 850 | 829 | 840 | 119,000 | 8,400 |
| 1991-03-11 | 820 | 830 | 800 | 830 | 129,000 | 8,300 |
| 1991-03-08 | 741 | 822 | 741 | 820 | 98,000 | 8,200 |
| 1991-03-07 | 707 | 760 | 707 | 735 | 143,000 | 7,350 |
| 1991-03-06 | 679 | 699 | 670 | 699 | 33,000 | 6,990 |
| 1991-03-05 | 610 | 639 | 610 | 639 | 21,000 | 6,390 |
| 1991-03-04 | 605 | 606 | 605 | 605 | 51,000 | 6,050 |
| 1991-03-01 | 600 | 600 | 600 | 600 | 27,000 | 6,000 |
| 1991-02-28 | 623 | 630 | 623 | 625 | 11,000 | 6,250 |
| 1991-02-27 | 639 | 639 | 620 | 620 | 5,000 | 6,200 |
| 1991-02-26 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1991-02-25 | 625 | 640 | 620 | 640 | 10,000 | 6,400 |
| 1991-02-22 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-02-21 | 620 | 620 | 620 | 620 | 17,000 | 6,200 |
| 1991-02-20 | 650 | 650 | 640 | 640 | 16,000 | 6,400 |
| 1991-02-19 | 650 | 655 | 650 | 650 | 28,000 | 6,500 |
| 1991-02-18 | 600 | 650 | 600 | 650 | 55,000 | 6,500 |
| 1991-02-15 | 598 | 600 | 597 | 598 | 10,000 | 5,980 |
| 1991-02-14 | 597 | 597 | 597 | 597 | 5,000 | 5,970 |
| 1991-02-13 | 580 | 600 | 580 | 587 | 18,000 | 5,870 |
| 1991-02-12 | 581 | 589 | 580 | 587 | 14,000 | 5,870 |
| 1991-02-08 | 550 | 565 | 550 | 565 | 7,000 | 5,650 |
| 1991-02-07 | 524 | 544 | 524 | 544 | 11,000 | 5,440 |
| 1991-02-06 | 505 | 535 | 505 | 534 | 9,000 | 5,340 |
| 1991-02-05 | 491 | 500 | 491 | 500 | 5,000 | 5,000 |
| 1991-02-01 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1991-01-31 | 505 | 505 | 490 | 490 | 12,000 | 4,900 |
| 1991-01-30 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-01-29 | 515 | 515 | 505 | 510 | 10,000 | 5,100 |
| 1991-01-28 | 510 | 520 | 510 | 510 | 13,000 | 5,100 |
| 1991-01-25 | 505 | 510 | 500 | 510 | 11,000 | 5,100 |
| 1991-01-24 | 501 | 515 | 501 | 515 | 7,000 | 5,150 |
| 1991-01-18 | 546 | 551 | 546 | 550 | 12,000 | 5,500 |
| 1991-01-17 | 530 | 535 | 530 | 530 | 8,000 | 5,300 |
| 1991-01-16 | 555 | 555 | 545 | 545 | 35,000 | 5,450 |
| 1991-01-14 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1991-01-11 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1991-01-10 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1991-01-09 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1991-01-08 | 556 | 556 | 550 | 550 | 26,000 | 5,500 |
| 1991-01-07 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1991-01-04 | 555 | 555 | 555 | 555 | 6,000 | 5,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
