8038 東都水産(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1992-12-29 | 645 | 645 | 635 | 639 | 538,000 | 6,390 |
| 1992-12-28 | 640 | 640 | 637 | 640 | 21,000 | 6,400 |
| 1992-12-25 | 636 | 636 | 635 | 636 | 9,000 | 6,360 |
| 1992-12-22 | 650 | 650 | 645 | 646 | 330,000 | 6,460 |
| 1992-12-21 | 620 | 650 | 620 | 650 | 27,000 | 6,500 |
| 1992-12-18 | 630 | 632 | 630 | 630 | 11,000 | 6,300 |
| 1992-12-17 | 630 | 630 | 630 | 630 | 300,000 | 6,300 |
| 1992-12-16 | 630 | 630 | 627 | 627 | 280,000 | 6,270 |
| 1992-12-15 | 622 | 630 | 622 | 630 | 10,000 | 6,300 |
| 1992-12-11 | 632 | 632 | 632 | 632 | 3,000 | 6,320 |
| 1992-12-10 | 639 | 640 | 639 | 640 | 22,000 | 6,400 |
| 1992-12-09 | 640 | 640 | 640 | 640 | 25,000 | 6,400 |
| 1992-12-08 | 640 | 640 | 640 | 640 | 40,000 | 6,400 |
| 1992-12-04 | 645 | 647 | 630 | 647 | 13,000 | 6,470 |
| 1992-12-03 | 647 | 648 | 640 | 647 | 941,000 | 6,470 |
| 1992-12-02 | 630 | 649 | 630 | 648 | 920,000 | 6,480 |
| 1992-11-30 | 650 | 658 | 650 | 650 | 10,000 | 6,500 |
| 1992-11-27 | 630 | 655 | 630 | 655 | 44,000 | 6,550 |
| 1992-11-26 | 655 | 655 | 630 | 640 | 23,000 | 6,400 |
| 1992-11-25 | 600 | 649 | 600 | 649 | 42,000 | 6,490 |
| 1992-11-24 | 581 | 581 | 580 | 580 | 8,000 | 5,800 |
| 1992-11-20 | 548 | 548 | 548 | 548 | 5,000 | 5,480 |
| 1992-11-19 | 548 | 550 | 544 | 550 | 35,000 | 5,500 |
| 1992-11-18 | 535 | 544 | 535 | 544 | 19,000 | 5,440 |
| 1992-11-17 | 539 | 545 | 539 | 545 | 22,000 | 5,450 |
| 1992-11-13 | 548 | 548 | 545 | 545 | 25,000 | 5,450 |
| 1992-11-12 | 544 | 545 | 540 | 545 | 24,000 | 5,450 |
| 1992-11-11 | 545 | 545 | 545 | 545 | 30,000 | 5,450 |
| 1992-11-10 | 541 | 545 | 541 | 545 | 25,000 | 5,450 |
| 1992-11-09 | 541 | 550 | 541 | 541 | 4,000 | 5,410 |
| 1992-11-06 | 550 | 550 | 541 | 541 | 5,000 | 5,410 |
| 1992-11-05 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1992-11-04 | 560 | 560 | 550 | 550 | 12,000 | 5,500 |
| 1992-11-02 | 550 | 560 | 550 | 560 | 10,000 | 5,600 |
| 1992-10-30 | 580 | 580 | 550 | 550 | 52,000 | 5,500 |
| 1992-10-29 | 580 | 582 | 569 | 582 | 12,000 | 5,820 |
| 1992-10-28 | 580 | 580 | 580 | 580 | 20,000 | 5,800 |
| 1992-10-27 | 580 | 585 | 580 | 585 | 5,000 | 5,850 |
| 1992-10-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-10-23 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1992-10-22 | 575 | 575 | 570 | 570 | 39,000 | 5,700 |
| 1992-10-21 | 575 | 580 | 575 | 580 | 4,000 | 5,800 |
| 1992-10-20 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1992-10-19 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1992-10-15 | 568 | 575 | 568 | 575 | 43,000 | 5,750 |
| 1992-10-14 | 579 | 579 | 565 | 568 | 30,000 | 5,680 |
| 1992-10-13 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-10-12 | 575 | 576 | 575 | 575 | 16,000 | 5,750 |
| 1992-10-09 | 578 | 585 | 578 | 585 | 34,000 | 5,850 |
| 1992-10-08 | 570 | 580 | 570 | 580 | 20,000 | 5,800 |
| 1992-10-07 | 566 | 567 | 565 | 565 | 10,000 | 5,650 |
| 1992-10-05 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1992-10-02 | 580 | 585 | 580 | 585 | 3,000 | 5,850 |
| 1992-10-01 | 595 | 595 | 590 | 590 | 4,000 | 5,900 |
| 1992-09-30 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-09-29 | 600 | 602 | 600 | 602 | 5,000 | 6,020 |
| 1992-09-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-09-25 | 603 | 603 | 600 | 600 | 10,000 | 6,000 |
| 1992-09-24 | 608 | 608 | 598 | 598 | 4,000 | 5,980 |
| 1992-09-21 | 610 | 610 | 608 | 609 | 12,000 | 6,090 |
| 1992-09-18 | 592 | 600 | 592 | 600 | 7,000 | 6,000 |
| 1992-09-17 | 600 | 600 | 590 | 600 | 24,000 | 6,000 |
| 1992-09-16 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1992-09-14 | 640 | 640 | 629 | 629 | 6,000 | 6,290 |
| 1992-09-11 | 630 | 635 | 630 | 630 | 14,000 | 6,300 |
| 1992-09-10 | 631 | 650 | 630 | 640 | 33,000 | 6,400 |
| 1992-09-09 | 630 | 630 | 630 | 630 | 9,000 | 6,300 |
| 1992-09-08 | 640 | 640 | 630 | 630 | 18,000 | 6,300 |
| 1992-09-07 | 660 | 660 | 630 | 640 | 20,000 | 6,400 |
| 1992-09-04 | 651 | 655 | 650 | 650 | 38,000 | 6,500 |
| 1992-09-03 | 640 | 650 | 640 | 650 | 108,000 | 6,500 |
| 1992-09-01 | 702 | 707 | 692 | 700 | 39,000 | 7,000 |
| 1992-08-28 | 642 | 642 | 642 | 642 | 28,000 | 6,420 |
| 1992-08-27 | 602 | 602 | 602 | 602 | 23,000 | 6,020 |
| 1992-08-26 | 495 | 552 | 495 | 552 | 57,000 | 5,520 |
| 1992-08-20 | 401 | 406 | 401 | 406 | 11,000 | 4,060 |
| 1992-08-19 | 431 | 431 | 400 | 400 | 54,000 | 4,000 |
| 1992-08-18 | 440 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1992-08-17 | 444 | 444 | 443 | 443 | 8,000 | 4,430 |
| 1992-08-14 | 450 | 450 | 450 | 450 | 12,000 | 4,500 |
| 1992-08-12 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 1992-08-10 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-08-06 | 590 | 590 | 588 | 588 | 2,000 | 5,880 |
| 1992-08-05 | 599 | 599 | 594 | 594 | 2,000 | 5,940 |
| 1992-08-04 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-07-31 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1992-07-28 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-07-27 | 625 | 636 | 625 | 630 | 9,000 | 6,300 |
| 1992-07-24 | 625 | 625 | 625 | 625 | 5,000 | 6,250 |
| 1992-07-23 | 630 | 630 | 625 | 625 | 7,000 | 6,250 |
| 1992-07-20 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1992-07-17 | 721 | 721 | 700 | 700 | 9,000 | 7,000 |
| 1992-07-16 | 721 | 730 | 720 | 721 | 9,000 | 7,210 |
| 1992-07-15 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1992-07-14 | 720 | 720 | 718 | 719 | 10,000 | 7,190 |
| 1992-07-13 | 731 | 731 | 730 | 730 | 9,000 | 7,300 |
| 1992-07-10 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1992-07-09 | 720 | 730 | 720 | 730 | 6,000 | 7,300 |
| 1992-07-08 | 725 | 725 | 720 | 720 | 9,000 | 7,200 |
| 1992-07-07 | 760 | 760 | 730 | 730 | 23,000 | 7,300 |
| 1992-07-06 | 750 | 760 | 750 | 750 | 23,000 | 7,500 |
| 1992-07-03 | 757 | 757 | 747 | 748 | 10,000 | 7,480 |
| 1992-07-02 | 757 | 767 | 757 | 757 | 4,000 | 7,570 |
| 1992-07-01 | 769 | 769 | 767 | 767 | 16,000 | 7,670 |
| 1992-06-30 | 769 | 769 | 769 | 769 | 11,000 | 7,690 |
| 1992-06-26 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1992-06-25 | 850 | 850 | 829 | 829 | 4,000 | 8,290 |
| 1992-06-23 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-06-19 | 900 | 900 | 900 | 900 | 16,000 | 9,000 |
| 1992-06-18 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1992-06-16 | 938 | 938 | 938 | 938 | 2,000 | 9,380 |
| 1992-06-10 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1992-06-09 | 990 | 990 | 990 | 990 | 17,000 | 9,900 |
| 1992-06-08 | 990 | 990 | 990 | 990 | 15,000 | 9,900 |
| 1992-06-05 | 990 | 990 | 990 | 990 | 15,000 | 9,900 |
| 1992-06-02 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1992-06-01 | 990 | 990 | 990 | 990 | 15,000 | 9,900 |
| 1992-05-27 | 990 | 991 | 990 | 990 | 12,000 | 9,900 |
| 1992-05-26 | 990 | 990 | 990 | 990 | 12,000 | 9,900 |
| 1992-05-25 | 1,000 | 1,000 | 990 | 990 | 4,000 | 9,900 |
| 1992-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1992-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-05-19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1992-05-18 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 10,200 |
| 1992-05-15 | 980 | 1,020 | 980 | 1,020 | 12,000 | 10,200 |
| 1992-05-14 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1992-05-13 | 990 | 1,010 | 990 | 1,010 | 12,000 | 10,100 |
| 1992-05-12 | 999 | 1,000 | 990 | 1,000 | 26,000 | 10,000 |
| 1992-05-11 | 998 | 1,000 | 990 | 990 | 12,000 | 9,900 |
| 1992-05-08 | 997 | 999 | 997 | 999 | 6,000 | 9,990 |
| 1992-05-07 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1992-05-06 | 999 | 999 | 990 | 990 | 22,000 | 9,900 |
| 1992-05-01 | 990 | 1,000 | 990 | 1,000 | 3,000 | 10,000 |
| 1992-04-30 | 990 | 1,000 | 990 | 1,000 | 2,000 | 10,000 |
| 1992-04-28 | 1,010 | 1,030 | 1,000 | 1,030 | 7,000 | 10,300 |
| 1992-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1992-04-24 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 10,300 |
| 1992-04-22 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 10,300 |
| 1992-04-21 | 990 | 1,000 | 990 | 1,000 | 10,000 | 10,000 |
| 1992-04-17 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 10,300 |
| 1992-04-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1992-04-15 | 1,030 | 1,050 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1992-04-14 | 1,060 | 1,060 | 1,020 | 1,050 | 27,000 | 10,500 |
| 1992-04-13 | 1,020 | 1,060 | 1,020 | 1,040 | 23,000 | 10,400 |
| 1992-04-10 | 1,030 | 1,050 | 1,020 | 1,040 | 45,000 | 10,400 |
| 1992-04-09 | 1,040 | 1,040 | 1,030 | 1,040 | 14,000 | 10,400 |
| 1992-04-08 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 10,600 |
| 1992-04-07 | 1,060 | 1,080 | 1,060 | 1,080 | 6,000 | 10,800 |
| 1992-04-06 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 10,800 |
| 1992-04-03 | 1,070 | 1,070 | 1,040 | 1,070 | 24,000 | 10,700 |
| 1992-04-02 | 1,090 | 1,120 | 1,070 | 1,080 | 67,000 | 10,800 |
| 1992-04-01 | 1,130 | 1,130 | 1,100 | 1,120 | 16,000 | 11,200 |
| 1992-03-31 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 | 11,400 |
| 1992-03-30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1992-03-27 | 1,160 | 1,180 | 1,160 | 1,180 | 18,000 | 11,800 |
| 1992-03-26 | 1,170 | 1,180 | 1,150 | 1,180 | 27,000 | 11,800 |
| 1992-03-25 | 1,140 | 1,180 | 1,130 | 1,180 | 81,000 | 11,800 |
| 1992-03-24 | 1,100 | 1,170 | 1,100 | 1,150 | 80,000 | 11,500 |
| 1992-03-23 | 1,130 | 1,140 | 1,130 | 1,140 | 23,000 | 11,400 |
| 1992-03-19 | 1,050 | 1,140 | 1,050 | 1,140 | 71,000 | 11,400 |
| 1992-03-18 | 1,050 | 1,050 | 1,040 | 1,050 | 37,000 | 10,500 |
| 1992-03-17 | 1,030 | 1,060 | 1,030 | 1,060 | 18,000 | 10,600 |
| 1992-03-16 | 1,030 | 1,030 | 1,020 | 1,030 | 15,000 | 10,300 |
| 1992-03-13 | 1,050 | 1,060 | 1,050 | 1,050 | 14,000 | 10,500 |
| 1992-03-12 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 10,800 |
| 1992-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1992-03-10 | 1,130 | 1,140 | 1,090 | 1,140 | 9,000 | 11,400 |
| 1992-03-09 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 | 11,300 |
| 1992-03-06 | 1,130 | 1,150 | 1,120 | 1,150 | 84,000 | 11,500 |
| 1992-03-05 | 1,050 | 1,140 | 1,050 | 1,140 | 1,314,000 | 11,400 |
| 1992-03-04 | 1,100 | 1,100 | 1,050 | 1,050 | 749,000 | 10,500 |
| 1992-03-03 | 1,100 | 1,100 | 1,080 | 1,090 | 21,000 | 10,900 |
| 1992-03-02 | 1,050 | 1,110 | 1,040 | 1,100 | 30,000 | 11,000 |
| 1992-02-28 | 1,080 | 1,080 | 1,050 | 1,050 | 566,000 | 10,500 |
| 1992-02-27 | 1,090 | 1,090 | 1,070 | 1,090 | 1,853,000 | 10,900 |
| 1992-02-26 | 1,100 | 1,100 | 1,070 | 1,070 | 1,350,000 | 10,700 |
| 1992-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 27,000 | 11,000 |
| 1992-02-24 | 1,090 | 1,130 | 1,090 | 1,130 | 54,000 | 11,300 |
| 1992-02-21 | 1,100 | 1,120 | 1,100 | 1,100 | 44,000 | 11,000 |
| 1992-02-20 | 1,100 | 1,120 | 1,090 | 1,120 | 36,000 | 11,200 |
| 1992-02-19 | 1,070 | 1,100 | 1,060 | 1,100 | 62,000 | 11,000 |
| 1992-02-18 | 1,020 | 1,090 | 1,020 | 1,090 | 81,000 | 10,900 |
| 1992-02-17 | 1,040 | 1,050 | 1,040 | 1,040 | 31,000 | 10,400 |
| 1992-02-14 | 1,100 | 1,100 | 1,090 | 1,090 | 24,000 | 10,900 |
| 1992-02-13 | 1,160 | 1,160 | 1,120 | 1,120 | 67,000 | 11,200 |
| 1992-02-12 | 1,120 | 1,180 | 1,100 | 1,170 | 298,000 | 11,700 |
| 1992-02-10 | 1,080 | 1,140 | 1,080 | 1,130 | 82,000 | 11,300 |
| 1992-02-07 | 1,030 | 1,090 | 1,030 | 1,090 | 203,000 | 10,900 |
| 1992-02-06 | 1,030 | 1,040 | 1,020 | 1,030 | 60,000 | 10,300 |
| 1992-02-05 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 10,400 |
| 1992-02-04 | 1,050 | 1,070 | 1,050 | 1,050 | 25,000 | 10,500 |
| 1992-02-03 | 1,060 | 1,070 | 1,050 | 1,070 | 44,000 | 10,700 |
| 1992-01-31 | 1,060 | 1,070 | 1,050 | 1,070 | 36,000 | 10,700 |
| 1992-01-30 | 1,040 | 1,080 | 1,040 | 1,060 | 41,000 | 10,600 |
| 1992-01-29 | 1,040 | 1,050 | 1,040 | 1,050 | 48,000 | 10,500 |
| 1992-01-28 | 1,040 | 1,050 | 1,030 | 1,050 | 81,000 | 10,500 |
| 1992-01-27 | 1,010 | 1,070 | 1,010 | 1,040 | 114,000 | 10,400 |
| 1992-01-24 | 1,010 | 1,030 | 991 | 1,010 | 114,000 | 10,100 |
| 1992-01-23 | 1,000 | 1,010 | 990 | 1,010 | 71,000 | 10,100 |
| 1992-01-22 | 950 | 981 | 950 | 980 | 80,000 | 9,800 |
| 1992-01-21 | 921 | 940 | 920 | 925 | 53,000 | 9,250 |
| 1992-01-20 | 900 | 940 | 900 | 920 | 52,000 | 9,200 |
| 1992-01-17 | 840 | 900 | 840 | 900 | 53,000 | 9,000 |
| 1992-01-16 | 850 | 851 | 850 | 850 | 12,000 | 8,500 |
| 1992-01-14 | 850 | 850 | 850 | 850 | 15,000 | 8,500 |
| 1992-01-13 | 870 | 870 | 850 | 850 | 43,000 | 8,500 |
| 1992-01-10 | 890 | 890 | 880 | 880 | 46,000 | 8,800 |
| 1992-01-09 | 890 | 900 | 890 | 900 | 20,000 | 9,000 |
| 1992-01-08 | 890 | 890 | 890 | 890 | 36,000 | 8,900 |
| 1992-01-07 | 890 | 890 | 890 | 890 | 20,000 | 8,900 |
| 1992-01-06 | 880 | 890 | 880 | 890 | 10,000 | 8,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
