8038 東都水産(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1993-12-29 | 455 | 455 | 451 | 451 | 5,000 | 4,510 |
| 1993-12-28 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1993-12-27 | 460 | 470 | 460 | 460 | 11,000 | 4,600 |
| 1993-12-24 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1993-12-22 | 456 | 460 | 456 | 456 | 16,000 | 4,560 |
| 1993-12-21 | 479 | 479 | 474 | 474 | 8,000 | 4,740 |
| 1993-12-20 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 1993-12-17 | 485 | 489 | 485 | 489 | 5,000 | 4,890 |
| 1993-12-16 | 485 | 485 | 485 | 485 | 8,000 | 4,850 |
| 1993-12-15 | 484 | 484 | 484 | 484 | 21,000 | 4,840 |
| 1993-12-14 | 474 | 489 | 474 | 489 | 24,000 | 4,890 |
| 1993-12-13 | 480 | 480 | 479 | 480 | 13,000 | 4,800 |
| 1993-12-10 | 479 | 480 | 478 | 480 | 30,000 | 4,800 |
| 1993-12-09 | 465 | 480 | 465 | 480 | 31,000 | 4,800 |
| 1993-12-08 | 449 | 449 | 440 | 445 | 23,000 | 4,450 |
| 1993-12-07 | 435 | 440 | 435 | 440 | 24,000 | 4,400 |
| 1993-12-06 | 455 | 455 | 440 | 440 | 7,000 | 4,400 |
| 1993-12-03 | 473 | 473 | 456 | 457 | 17,000 | 4,570 |
| 1993-12-02 | 455 | 472 | 455 | 468 | 46,000 | 4,680 |
| 1993-12-01 | 420 | 450 | 420 | 450 | 36,000 | 4,500 |
| 1993-11-30 | 418 | 420 | 410 | 412 | 24,000 | 4,120 |
| 1993-11-29 | 431 | 431 | 414 | 418 | 20,000 | 4,180 |
| 1993-11-26 | 452 | 452 | 436 | 436 | 23,000 | 4,360 |
| 1993-11-25 | 456 | 456 | 450 | 450 | 22,000 | 4,500 |
| 1993-11-24 | 475 | 475 | 456 | 456 | 24,000 | 4,560 |
| 1993-11-22 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1993-11-19 | 495 | 495 | 480 | 485 | 26,000 | 4,850 |
| 1993-11-18 | 490 | 498 | 490 | 490 | 20,000 | 4,900 |
| 1993-11-17 | 496 | 496 | 490 | 490 | 9,000 | 4,900 |
| 1993-11-16 | 490 | 497 | 490 | 497 | 4,000 | 4,970 |
| 1993-11-15 | 530 | 530 | 500 | 500 | 17,000 | 5,000 |
| 1993-11-12 | 475 | 520 | 475 | 520 | 51,000 | 5,200 |
| 1993-11-11 | 475 | 480 | 471 | 479 | 30,000 | 4,790 |
| 1993-11-10 | 490 | 490 | 475 | 475 | 19,000 | 4,750 |
| 1993-11-09 | 510 | 510 | 489 | 489 | 25,000 | 4,890 |
| 1993-11-08 | 511 | 511 | 498 | 501 | 25,000 | 5,010 |
| 1993-11-05 | 521 | 521 | 496 | 496 | 21,000 | 4,960 |
| 1993-11-04 | 549 | 549 | 520 | 520 | 12,000 | 5,200 |
| 1993-11-02 | 550 | 550 | 549 | 549 | 3,000 | 5,490 |
| 1993-11-01 | 539 | 540 | 538 | 540 | 28,000 | 5,400 |
| 1993-10-29 | 540 | 540 | 537 | 538 | 9,000 | 5,380 |
| 1993-10-28 | 537 | 545 | 536 | 537 | 39,000 | 5,370 |
| 1993-10-27 | 536 | 536 | 536 | 536 | 16,000 | 5,360 |
| 1993-10-26 | 575 | 575 | 570 | 570 | 7,000 | 5,700 |
| 1993-10-25 | 580 | 585 | 575 | 583 | 23,000 | 5,830 |
| 1993-10-22 | 590 | 590 | 590 | 590 | 9,000 | 5,900 |
| 1993-10-21 | 581 | 582 | 581 | 582 | 7,000 | 5,820 |
| 1993-10-20 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1993-10-19 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1993-10-18 | 591 | 591 | 590 | 590 | 16,000 | 5,900 |
| 1993-10-15 | 595 | 595 | 585 | 590 | 14,000 | 5,900 |
| 1993-10-14 | 590 | 600 | 590 | 600 | 13,000 | 6,000 |
| 1993-10-13 | 600 | 600 | 593 | 593 | 20,000 | 5,930 |
| 1993-10-12 | 592 | 600 | 592 | 600 | 19,000 | 6,000 |
| 1993-10-08 | 590 | 600 | 590 | 590 | 28,000 | 5,900 |
| 1993-10-07 | 600 | 600 | 590 | 590 | 14,000 | 5,900 |
| 1993-10-06 | 591 | 600 | 590 | 600 | 7,000 | 6,000 |
| 1993-10-05 | 597 | 597 | 588 | 596 | 7,000 | 5,960 |
| 1993-10-04 | 595 | 595 | 588 | 588 | 16,000 | 5,880 |
| 1993-10-01 | 576 | 600 | 576 | 600 | 7,000 | 6,000 |
| 1993-09-30 | 584 | 584 | 570 | 570 | 29,000 | 5,700 |
| 1993-09-29 | 575 | 575 | 565 | 570 | 46,000 | 5,700 |
| 1993-09-28 | 590 | 590 | 565 | 565 | 47,000 | 5,650 |
| 1993-09-27 | 600 | 600 | 590 | 590 | 29,000 | 5,900 |
| 1993-09-24 | 605 | 610 | 595 | 600 | 55,000 | 6,000 |
| 1993-09-22 | 632 | 632 | 602 | 605 | 88,000 | 6,050 |
| 1993-09-21 | 637 | 637 | 632 | 632 | 48,000 | 6,320 |
| 1993-09-20 | 637 | 637 | 635 | 637 | 24,000 | 6,370 |
| 1993-09-17 | 637 | 637 | 637 | 637 | 1,000 | 6,370 |
| 1993-09-16 | 650 | 650 | 636 | 636 | 17,000 | 6,360 |
| 1993-09-14 | 639 | 639 | 635 | 638 | 61,000 | 6,380 |
| 1993-09-13 | 645 | 645 | 634 | 639 | 26,000 | 6,390 |
| 1993-09-10 | 644 | 645 | 642 | 645 | 100,000 | 6,450 |
| 1993-09-09 | 652 | 660 | 642 | 642 | 14,000 | 6,420 |
| 1993-09-08 | 650 | 650 | 640 | 642 | 11,000 | 6,420 |
| 1993-09-07 | 670 | 670 | 660 | 665 | 16,000 | 6,650 |
| 1993-09-06 | 675 | 675 | 662 | 662 | 18,000 | 6,620 |
| 1993-09-03 | 671 | 671 | 656 | 669 | 42,000 | 6,690 |
| 1993-09-02 | 665 | 665 | 665 | 665 | 27,000 | 6,650 |
| 1993-09-01 | 675 | 676 | 665 | 665 | 85,000 | 6,650 |
| 1993-08-31 | 680 | 685 | 680 | 685 | 55,000 | 6,850 |
| 1993-08-30 | 679 | 690 | 679 | 680 | 34,000 | 6,800 |
| 1993-08-27 | 667 | 680 | 667 | 670 | 111,000 | 6,700 |
| 1993-08-26 | 660 | 665 | 660 | 660 | 14,000 | 6,600 |
| 1993-08-25 | 665 | 665 | 650 | 660 | 27,000 | 6,600 |
| 1993-08-24 | 670 | 670 | 660 | 661 | 23,000 | 6,610 |
| 1993-08-23 | 680 | 680 | 660 | 660 | 3,000 | 6,600 |
| 1993-08-20 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1993-08-19 | 684 | 688 | 680 | 680 | 34,000 | 6,800 |
| 1993-08-18 | 685 | 690 | 685 | 685 | 41,000 | 6,850 |
| 1993-08-17 | 679 | 690 | 679 | 685 | 65,000 | 6,850 |
| 1993-08-16 | 669 | 677 | 669 | 677 | 14,000 | 6,770 |
| 1993-08-13 | 680 | 685 | 666 | 667 | 69,000 | 6,670 |
| 1993-08-12 | 661 | 670 | 660 | 670 | 71,000 | 6,700 |
| 1993-08-11 | 660 | 660 | 655 | 660 | 11,000 | 6,600 |
| 1993-08-10 | 655 | 660 | 650 | 655 | 38,000 | 6,550 |
| 1993-08-09 | 655 | 656 | 655 | 655 | 5,000 | 6,550 |
| 1993-08-06 | 655 | 655 | 655 | 655 | 14,000 | 6,550 |
| 1993-08-05 | 635 | 650 | 635 | 650 | 13,000 | 6,500 |
| 1993-08-04 | 660 | 660 | 649 | 655 | 16,000 | 6,550 |
| 1993-08-03 | 659 | 660 | 650 | 655 | 25,000 | 6,550 |
| 1993-08-02 | 659 | 660 | 659 | 660 | 13,000 | 6,600 |
| 1993-07-30 | 660 | 661 | 655 | 659 | 27,000 | 6,590 |
| 1993-07-29 | 641 | 655 | 640 | 640 | 8,000 | 6,400 |
| 1993-07-28 | 650 | 650 | 635 | 635 | 5,000 | 6,350 |
| 1993-07-27 | 645 | 645 | 636 | 640 | 59,000 | 6,400 |
| 1993-07-26 | 655 | 655 | 655 | 655 | 13,000 | 6,550 |
| 1993-07-23 | 664 | 664 | 655 | 655 | 8,000 | 6,550 |
| 1993-07-22 | 657 | 660 | 655 | 660 | 11,000 | 6,600 |
| 1993-07-21 | 660 | 665 | 656 | 656 | 16,000 | 6,560 |
| 1993-07-20 | 666 | 666 | 659 | 660 | 17,000 | 6,600 |
| 1993-07-19 | 670 | 670 | 666 | 666 | 3,000 | 6,660 |
| 1993-07-16 | 660 | 671 | 660 | 660 | 6,000 | 6,600 |
| 1993-07-15 | 680 | 690 | 650 | 650 | 15,000 | 6,500 |
| 1993-07-14 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1993-07-13 | 671 | 672 | 670 | 670 | 13,000 | 6,700 |
| 1993-07-12 | 670 | 670 | 665 | 665 | 13,000 | 6,650 |
| 1993-07-09 | 656 | 662 | 656 | 660 | 19,000 | 6,600 |
| 1993-07-08 | 655 | 660 | 655 | 656 | 10,000 | 6,560 |
| 1993-07-07 | 660 | 665 | 650 | 655 | 17,000 | 6,550 |
| 1993-07-06 | 680 | 680 | 660 | 661 | 22,000 | 6,610 |
| 1993-07-02 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1993-07-01 | 670 | 675 | 660 | 660 | 14,000 | 6,600 |
| 1993-06-30 | 680 | 680 | 676 | 676 | 15,000 | 6,760 |
| 1993-06-29 | 690 | 690 | 684 | 690 | 48,000 | 6,900 |
| 1993-06-28 | 690 | 699 | 680 | 680 | 13,000 | 6,800 |
| 1993-06-25 | 680 | 681 | 680 | 681 | 24,000 | 6,810 |
| 1993-06-24 | 680 | 690 | 680 | 690 | 25,000 | 6,900 |
| 1993-06-23 | 675 | 675 | 670 | 670 | 22,000 | 6,700 |
| 1993-06-22 | 634 | 655 | 630 | 655 | 38,000 | 6,550 |
| 1993-06-21 | 660 | 660 | 650 | 650 | 23,000 | 6,500 |
| 1993-06-18 | 680 | 690 | 670 | 690 | 28,000 | 6,900 |
| 1993-06-17 | 685 | 685 | 655 | 670 | 40,000 | 6,700 |
| 1993-06-16 | 690 | 700 | 670 | 680 | 48,000 | 6,800 |
| 1993-06-15 | 747 | 747 | 697 | 700 | 121,000 | 7,000 |
| 1993-06-14 | 754 | 763 | 744 | 750 | 314,000 | 7,500 |
| 1993-06-11 | 693 | 744 | 690 | 744 | 510,000 | 7,440 |
| 1993-06-10 | 699 | 699 | 680 | 693 | 43,000 | 6,930 |
| 1993-06-08 | 711 | 711 | 699 | 699 | 66,000 | 6,990 |
| 1993-06-07 | 708 | 710 | 700 | 702 | 54,000 | 7,020 |
| 1993-06-04 | 695 | 704 | 692 | 698 | 77,000 | 6,980 |
| 1993-06-03 | 720 | 725 | 691 | 691 | 159,000 | 6,910 |
| 1993-06-02 | 719 | 725 | 715 | 720 | 359,000 | 7,200 |
| 1993-06-01 | 690 | 710 | 683 | 709 | 303,000 | 7,090 |
| 1993-05-31 | 680 | 690 | 670 | 681 | 222,000 | 6,810 |
| 1993-05-28 | 650 | 670 | 650 | 670 | 235,000 | 6,700 |
| 1993-05-27 | 640 | 650 | 640 | 648 | 68,000 | 6,480 |
| 1993-05-26 | 630 | 640 | 625 | 639 | 23,000 | 6,390 |
| 1993-05-25 | 620 | 621 | 615 | 621 | 106,000 | 6,210 |
| 1993-05-24 | 630 | 630 | 620 | 626 | 53,000 | 6,260 |
| 1993-05-21 | 630 | 630 | 626 | 627 | 23,000 | 6,270 |
| 1993-05-20 | 650 | 650 | 635 | 635 | 35,000 | 6,350 |
| 1993-05-19 | 647 | 652 | 644 | 646 | 36,000 | 6,460 |
| 1993-05-18 | 660 | 660 | 635 | 652 | 103,000 | 6,520 |
| 1993-05-17 | 639 | 660 | 639 | 655 | 93,000 | 6,550 |
| 1993-05-14 | 630 | 639 | 621 | 635 | 88,000 | 6,350 |
| 1993-05-13 | 642 | 642 | 635 | 635 | 54,000 | 6,350 |
| 1993-05-12 | 652 | 652 | 640 | 640 | 167,000 | 6,400 |
| 1993-05-11 | 648 | 648 | 640 | 642 | 96,000 | 6,420 |
| 1993-05-10 | 630 | 630 | 620 | 625 | 58,000 | 6,250 |
| 1993-05-07 | 619 | 620 | 615 | 619 | 80,000 | 6,190 |
| 1993-05-06 | 610 | 620 | 601 | 610 | 121,000 | 6,100 |
| 1993-04-30 | 580 | 598 | 580 | 589 | 44,000 | 5,890 |
| 1993-04-28 | 565 | 576 | 565 | 575 | 63,000 | 5,750 |
| 1993-04-27 | 552 | 555 | 552 | 555 | 37,000 | 5,550 |
| 1993-04-26 | 565 | 565 | 551 | 551 | 15,000 | 5,510 |
| 1993-04-23 | 560 | 560 | 555 | 559 | 9,000 | 5,590 |
| 1993-04-22 | 579 | 580 | 560 | 560 | 25,000 | 5,600 |
| 1993-04-21 | 565 | 570 | 560 | 569 | 79,000 | 5,690 |
| 1993-04-20 | 577 | 580 | 575 | 575 | 52,000 | 5,750 |
| 1993-04-19 | 594 | 594 | 577 | 577 | 47,000 | 5,770 |
| 1993-04-16 | 571 | 585 | 571 | 584 | 86,000 | 5,840 |
| 1993-04-15 | 561 | 570 | 561 | 565 | 79,000 | 5,650 |
| 1993-04-14 | 568 | 568 | 545 | 560 | 81,000 | 5,600 |
| 1993-04-13 | 548 | 565 | 548 | 565 | 65,000 | 5,650 |
| 1993-04-12 | 545 | 550 | 543 | 548 | 73,000 | 5,480 |
| 1993-04-09 | 530 | 540 | 530 | 535 | 60,000 | 5,350 |
| 1993-04-08 | 533 | 540 | 520 | 520 | 51,000 | 5,200 |
| 1993-04-07 | 530 | 537 | 530 | 533 | 19,000 | 5,330 |
| 1993-04-06 | 530 | 538 | 530 | 530 | 40,000 | 5,300 |
| 1993-04-05 | 525 | 530 | 515 | 530 | 71,000 | 5,300 |
| 1993-04-02 | 510 | 520 | 505 | 515 | 39,000 | 5,150 |
| 1993-04-01 | 525 | 525 | 510 | 510 | 21,000 | 5,100 |
| 1993-03-31 | 515 | 525 | 512 | 525 | 42,000 | 5,250 |
| 1993-03-30 | 515 | 515 | 510 | 515 | 79,000 | 5,150 |
| 1993-03-29 | 510 | 515 | 505 | 512 | 42,000 | 5,120 |
| 1993-03-26 | 500 | 505 | 498 | 505 | 52,000 | 5,050 |
| 1993-03-25 | 487 | 500 | 485 | 495 | 225,000 | 4,950 |
| 1993-03-24 | 500 | 500 | 487 | 490 | 42,000 | 4,900 |
| 1993-03-23 | 501 | 505 | 499 | 500 | 26,000 | 5,000 |
| 1993-03-22 | 510 | 511 | 500 | 500 | 30,000 | 5,000 |
| 1993-03-19 | 515 | 515 | 500 | 510 | 45,000 | 5,100 |
| 1993-03-18 | 496 | 510 | 496 | 500 | 33,000 | 5,000 |
| 1993-03-17 | 498 | 503 | 495 | 495 | 51,000 | 4,950 |
| 1993-03-16 | 510 | 510 | 495 | 495 | 39,000 | 4,950 |
| 1993-03-15 | 511 | 516 | 505 | 506 | 15,000 | 5,060 |
| 1993-03-12 | 505 | 515 | 505 | 505 | 47,000 | 5,050 |
| 1993-03-11 | 500 | 500 | 490 | 500 | 18,000 | 5,000 |
| 1993-03-10 | 490 | 490 | 485 | 490 | 55,000 | 4,900 |
| 1993-03-09 | 485 | 497 | 485 | 485 | 60,000 | 4,850 |
| 1993-03-08 | 475 | 482 | 475 | 480 | 34,000 | 4,800 |
| 1993-03-05 | 480 | 480 | 475 | 475 | 30,000 | 4,750 |
| 1993-03-04 | 485 | 487 | 480 | 480 | 29,000 | 4,800 |
| 1993-03-03 | 491 | 491 | 480 | 484 | 74,000 | 4,840 |
| 1993-03-02 | 510 | 510 | 490 | 491 | 18,000 | 4,910 |
| 1993-03-01 | 520 | 520 | 510 | 510 | 12,000 | 5,100 |
| 1993-02-26 | 535 | 535 | 534 | 534 | 20,000 | 5,340 |
| 1993-02-25 | 540 | 540 | 535 | 535 | 15,000 | 5,350 |
| 1993-02-23 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-02-22 | 550 | 550 | 538 | 538 | 6,000 | 5,380 |
| 1993-02-19 | 540 | 540 | 540 | 540 | 9,000 | 5,400 |
| 1993-02-18 | 550 | 550 | 538 | 540 | 15,000 | 5,400 |
| 1993-02-17 | 550 | 550 | 540 | 540 | 15,000 | 5,400 |
| 1993-02-16 | 560 | 560 | 540 | 540 | 5,000 | 5,400 |
| 1993-02-12 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1993-02-10 | 540 | 570 | 538 | 570 | 14,000 | 5,700 |
| 1993-02-09 | 560 | 560 | 540 | 540 | 13,000 | 5,400 |
| 1993-02-08 | 566 | 566 | 560 | 560 | 16,000 | 5,600 |
| 1993-02-05 | 575 | 575 | 555 | 555 | 16,000 | 5,550 |
| 1993-02-04 | 578 | 578 | 575 | 575 | 13,000 | 5,750 |
| 1993-02-03 | 590 | 592 | 575 | 575 | 29,000 | 5,750 |
| 1993-02-02 | 549 | 577 | 549 | 570 | 914,000 | 5,700 |
| 1993-02-01 | 540 | 540 | 537 | 539 | 913,000 | 5,390 |
| 1993-01-29 | 544 | 544 | 540 | 544 | 14,000 | 5,440 |
| 1993-01-28 | 544 | 544 | 540 | 544 | 6,000 | 5,440 |
| 1993-01-27 | 546 | 546 | 545 | 545 | 3,000 | 5,450 |
| 1993-01-26 | 545 | 547 | 545 | 546 | 3,000 | 5,460 |
| 1993-01-25 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1993-01-22 | 575 | 575 | 575 | 575 | 22,000 | 5,750 |
| 1993-01-19 | 585 | 586 | 585 | 585 | 4,000 | 5,850 |
| 1993-01-18 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-01-14 | 600 | 608 | 600 | 600 | 28,000 | 6,000 |
| 1993-01-13 | 627 | 627 | 619 | 619 | 7,000 | 6,190 |
| 1993-01-12 | 630 | 630 | 629 | 629 | 231,000 | 6,290 |
| 1993-01-11 | 630 | 630 | 620 | 625 | 63,000 | 6,250 |
| 1993-01-08 | 619 | 620 | 600 | 620 | 273,000 | 6,200 |
| 1993-01-07 | 620 | 620 | 619 | 619 | 7,000 | 6,190 |
| 1993-01-06 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1993-01-05 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1993-01-04 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
