8038 東都水産(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 511 | 524 | 510 | 510 | 16,000 | 5,100 |
| 1994-12-29 | 510 | 514 | 510 | 511 | 14,000 | 5,110 |
| 1994-12-28 | 506 | 514 | 506 | 514 | 7,000 | 5,140 |
| 1994-12-27 | 514 | 514 | 501 | 505 | 19,000 | 5,050 |
| 1994-12-26 | 510 | 516 | 510 | 514 | 15,000 | 5,140 |
| 1994-12-22 | 495 | 498 | 490 | 498 | 16,000 | 4,980 |
| 1994-12-21 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1994-12-20 | 480 | 494 | 475 | 494 | 25,000 | 4,940 |
| 1994-12-19 | 485 | 495 | 480 | 495 | 45,000 | 4,950 |
| 1994-12-16 | 470 | 480 | 470 | 480 | 36,000 | 4,800 |
| 1994-12-15 | 471 | 471 | 471 | 471 | 13,000 | 4,710 |
| 1994-12-14 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1994-12-13 | 480 | 480 | 470 | 480 | 34,000 | 4,800 |
| 1994-12-12 | 490 | 490 | 480 | 480 | 23,000 | 4,800 |
| 1994-12-09 | 480 | 480 | 471 | 475 | 67,000 | 4,750 |
| 1994-12-08 | 482 | 485 | 480 | 480 | 14,000 | 4,800 |
| 1994-12-07 | 485 | 485 | 481 | 481 | 13,000 | 4,810 |
| 1994-12-06 | 480 | 485 | 480 | 481 | 35,000 | 4,810 |
| 1994-12-05 | 498 | 498 | 486 | 486 | 12,000 | 4,860 |
| 1994-12-02 | 489 | 489 | 475 | 475 | 62,000 | 4,750 |
| 1994-12-01 | 495 | 495 | 490 | 490 | 28,000 | 4,900 |
| 1994-11-30 | 489 | 495 | 489 | 495 | 33,000 | 4,950 |
| 1994-11-29 | 485 | 490 | 485 | 490 | 13,000 | 4,900 |
| 1994-11-28 | 490 | 490 | 485 | 485 | 27,000 | 4,850 |
| 1994-11-25 | 490 | 495 | 488 | 490 | 33,000 | 4,900 |
| 1994-11-24 | 485 | 500 | 485 | 485 | 22,000 | 4,850 |
| 1994-11-22 | 485 | 490 | 485 | 490 | 30,000 | 4,900 |
| 1994-11-21 | 510 | 510 | 500 | 500 | 28,000 | 5,000 |
| 1994-11-18 | 511 | 511 | 510 | 511 | 40,000 | 5,110 |
| 1994-11-17 | 511 | 520 | 510 | 510 | 4,000 | 5,100 |
| 1994-11-16 | 512 | 512 | 511 | 511 | 7,000 | 5,110 |
| 1994-11-15 | 539 | 540 | 538 | 538 | 13,000 | 5,380 |
| 1994-11-14 | 501 | 510 | 500 | 510 | 13,000 | 5,100 |
| 1994-11-11 | 501 | 510 | 501 | 510 | 31,000 | 5,100 |
| 1994-11-10 | 515 | 516 | 510 | 510 | 9,000 | 5,100 |
| 1994-11-09 | 522 | 522 | 515 | 515 | 30,000 | 5,150 |
| 1994-11-08 | 531 | 531 | 525 | 525 | 19,000 | 5,250 |
| 1994-11-07 | 549 | 549 | 530 | 530 | 26,000 | 5,300 |
| 1994-11-04 | 526 | 539 | 526 | 539 | 16,000 | 5,390 |
| 1994-11-02 | 526 | 526 | 521 | 524 | 8,000 | 5,240 |
| 1994-11-01 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-10-31 | 540 | 540 | 526 | 526 | 23,000 | 5,260 |
| 1994-10-28 | 540 | 540 | 516 | 516 | 30,000 | 5,160 |
| 1994-10-27 | 560 | 560 | 545 | 545 | 44,000 | 5,450 |
| 1994-10-26 | 568 | 568 | 550 | 550 | 21,000 | 5,500 |
| 1994-10-25 | 568 | 569 | 563 | 569 | 66,000 | 5,690 |
| 1994-10-24 | 568 | 568 | 568 | 568 | 22,000 | 5,680 |
| 1994-10-21 | 559 | 560 | 548 | 548 | 38,000 | 5,480 |
| 1994-10-20 | 550 | 559 | 546 | 549 | 75,000 | 5,490 |
| 1994-10-19 | 548 | 548 | 538 | 540 | 86,000 | 5,400 |
| 1994-10-18 | 555 | 555 | 536 | 536 | 32,000 | 5,360 |
| 1994-10-17 | 561 | 561 | 550 | 550 | 19,000 | 5,500 |
| 1994-10-14 | 548 | 555 | 540 | 545 | 39,000 | 5,450 |
| 1994-10-13 | 541 | 541 | 534 | 540 | 21,000 | 5,400 |
| 1994-10-12 | 534 | 534 | 530 | 531 | 11,000 | 5,310 |
| 1994-10-11 | 516 | 524 | 515 | 524 | 16,000 | 5,240 |
| 1994-10-07 | 520 | 520 | 514 | 515 | 53,000 | 5,150 |
| 1994-10-06 | 525 | 526 | 517 | 517 | 46,000 | 5,170 |
| 1994-10-05 | 526 | 530 | 516 | 529 | 13,000 | 5,290 |
| 1994-10-04 | 538 | 538 | 516 | 516 | 19,000 | 5,160 |
| 1994-10-03 | 525 | 525 | 520 | 525 | 15,000 | 5,250 |
| 1994-09-30 | 538 | 538 | 515 | 515 | 38,000 | 5,150 |
| 1994-09-29 | 535 | 538 | 535 | 538 | 9,000 | 5,380 |
| 1994-09-28 | 530 | 530 | 525 | 530 | 14,000 | 5,300 |
| 1994-09-27 | 526 | 538 | 526 | 529 | 30,000 | 5,290 |
| 1994-09-26 | 523 | 523 | 510 | 520 | 27,000 | 5,200 |
| 1994-09-22 | 530 | 530 | 514 | 520 | 48,000 | 5,200 |
| 1994-09-21 | 539 | 539 | 525 | 528 | 58,000 | 5,280 |
| 1994-09-20 | 535 | 535 | 520 | 529 | 77,000 | 5,290 |
| 1994-09-19 | 535 | 535 | 525 | 525 | 55,000 | 5,250 |
| 1994-09-16 | 530 | 530 | 525 | 525 | 71,000 | 5,250 |
| 1994-09-14 | 554 | 554 | 520 | 520 | 82,000 | 5,200 |
| 1994-09-13 | 557 | 557 | 550 | 550 | 35,000 | 5,500 |
| 1994-09-12 | 554 | 556 | 550 | 550 | 25,000 | 5,500 |
| 1994-09-09 | 549 | 549 | 540 | 548 | 37,000 | 5,480 |
| 1994-09-08 | 510 | 529 | 509 | 525 | 63,000 | 5,250 |
| 1994-09-07 | 525 | 525 | 505 | 508 | 83,000 | 5,080 |
| 1994-09-06 | 565 | 565 | 545 | 545 | 67,000 | 5,450 |
| 1994-09-05 | 556 | 565 | 550 | 555 | 95,000 | 5,550 |
| 1994-09-02 | 570 | 570 | 548 | 550 | 130,000 | 5,500 |
| 1994-09-01 | 591 | 591 | 575 | 575 | 47,000 | 5,750 |
| 1994-08-31 | 578 | 583 | 578 | 581 | 62,000 | 5,810 |
| 1994-08-30 | 639 | 639 | 618 | 618 | 619,000 | 6,180 |
| 1994-08-29 | 640 | 640 | 640 | 640 | 44,000 | 6,400 |
| 1994-08-26 | 605 | 606 | 600 | 601 | 627,000 | 6,010 |
| 1994-08-25 | 607 | 607 | 600 | 600 | 10,000 | 6,000 |
| 1994-08-24 | 598 | 598 | 581 | 587 | 20,000 | 5,870 |
| 1994-08-23 | 615 | 615 | 590 | 590 | 15,000 | 5,900 |
| 1994-08-22 | 615 | 615 | 614 | 615 | 6,000 | 6,150 |
| 1994-08-19 | 625 | 625 | 617 | 622 | 20,000 | 6,220 |
| 1994-08-18 | 640 | 640 | 635 | 635 | 17,000 | 6,350 |
| 1994-08-17 | 651 | 651 | 637 | 642 | 15,000 | 6,420 |
| 1994-08-15 | 650 | 655 | 650 | 650 | 6,000 | 6,500 |
| 1994-08-12 | 640 | 660 | 640 | 650 | 19,000 | 6,500 |
| 1994-08-11 | 645 | 645 | 631 | 640 | 22,000 | 6,400 |
| 1994-08-10 | 667 | 667 | 645 | 645 | 17,000 | 6,450 |
| 1994-08-09 | 660 | 665 | 660 | 665 | 28,000 | 6,650 |
| 1994-08-08 | 671 | 671 | 660 | 660 | 19,000 | 6,600 |
| 1994-08-05 | 661 | 677 | 661 | 677 | 24,000 | 6,770 |
| 1994-08-04 | 671 | 692 | 669 | 669 | 13,000 | 6,690 |
| 1994-08-03 | 675 | 680 | 675 | 675 | 14,000 | 6,750 |
| 1994-08-02 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1994-08-01 | 675 | 675 | 665 | 665 | 12,000 | 6,650 |
| 1994-07-29 | 659 | 675 | 659 | 675 | 30,000 | 6,750 |
| 1994-07-28 | 676 | 676 | 640 | 640 | 48,000 | 6,400 |
| 1994-07-27 | 672 | 673 | 672 | 672 | 19,000 | 6,720 |
| 1994-07-26 | 675 | 675 | 670 | 671 | 38,000 | 6,710 |
| 1994-07-25 | 691 | 691 | 675 | 675 | 15,000 | 6,750 |
| 1994-07-22 | 710 | 710 | 690 | 690 | 65,000 | 6,900 |
| 1994-07-21 | 718 | 720 | 705 | 707 | 89,000 | 7,070 |
| 1994-07-20 | 726 | 739 | 720 | 720 | 575,000 | 7,200 |
| 1994-07-19 | 684 | 729 | 684 | 720 | 519,000 | 7,200 |
| 1994-07-18 | 672 | 694 | 671 | 694 | 49,000 | 6,940 |
| 1994-07-15 | 670 | 680 | 661 | 671 | 32,000 | 6,710 |
| 1994-07-14 | 660 | 674 | 660 | 671 | 31,000 | 6,710 |
| 1994-07-13 | 670 | 675 | 663 | 670 | 110,000 | 6,700 |
| 1994-07-12 | 695 | 700 | 670 | 671 | 28,000 | 6,710 |
| 1994-07-11 | 685 | 703 | 685 | 700 | 75,000 | 7,000 |
| 1994-07-08 | 685 | 707 | 685 | 704 | 799,000 | 7,040 |
| 1994-07-07 | 686 | 695 | 686 | 695 | 43,000 | 6,950 |
| 1994-07-06 | 690 | 708 | 680 | 695 | 733,000 | 6,950 |
| 1994-07-05 | 690 | 694 | 670 | 694 | 40,000 | 6,940 |
| 1994-07-04 | 660 | 693 | 660 | 693 | 67,000 | 6,930 |
| 1994-07-01 | 675 | 675 | 655 | 671 | 32,000 | 6,710 |
| 1994-06-30 | 680 | 680 | 669 | 675 | 34,000 | 6,750 |
| 1994-06-29 | 675 | 675 | 662 | 670 | 16,000 | 6,700 |
| 1994-06-28 | 675 | 690 | 675 | 687 | 31,000 | 6,870 |
| 1994-06-27 | 655 | 685 | 655 | 685 | 56,000 | 6,850 |
| 1994-06-24 | 700 | 700 | 665 | 665 | 48,000 | 6,650 |
| 1994-06-23 | 700 | 702 | 690 | 700 | 77,000 | 7,000 |
| 1994-06-22 | 655 | 700 | 655 | 690 | 82,000 | 6,900 |
| 1994-06-21 | 660 | 665 | 655 | 665 | 111,000 | 6,650 |
| 1994-06-20 | 669 | 670 | 665 | 665 | 68,000 | 6,650 |
| 1994-06-17 | 669 | 679 | 669 | 670 | 124,000 | 6,700 |
| 1994-06-16 | 670 | 679 | 667 | 670 | 109,000 | 6,700 |
| 1994-06-15 | 685 | 701 | 665 | 690 | 289,000 | 6,900 |
| 1994-06-14 | 691 | 699 | 665 | 695 | 194,000 | 6,950 |
| 1994-06-13 | 691 | 710 | 691 | 691 | 101,000 | 6,910 |
| 1994-06-10 | 710 | 718 | 710 | 710 | 149,000 | 7,100 |
| 1994-06-09 | 736 | 741 | 719 | 719 | 150,000 | 7,190 |
| 1994-06-08 | 735 | 735 | 710 | 735 | 225,000 | 7,350 |
| 1994-06-07 | 746 | 746 | 726 | 740 | 166,000 | 7,400 |
| 1994-06-06 | 720 | 745 | 720 | 738 | 376,000 | 7,380 |
| 1994-06-03 | 710 | 730 | 707 | 719 | 367,000 | 7,190 |
| 1994-06-02 | 680 | 729 | 680 | 706 | 451,000 | 7,060 |
| 1994-06-01 | 689 | 690 | 651 | 675 | 218,000 | 6,750 |
| 1994-05-31 | 701 | 701 | 680 | 690 | 931,000 | 6,900 |
| 1994-05-30 | 656 | 704 | 656 | 701 | 553,000 | 7,010 |
| 1994-05-27 | 630 | 670 | 630 | 666 | 434,000 | 6,660 |
| 1994-05-26 | 635 | 644 | 618 | 630 | 207,000 | 6,300 |
| 1994-05-25 | 611 | 635 | 610 | 635 | 210,000 | 6,350 |
| 1994-05-24 | 600 | 615 | 598 | 610 | 368,000 | 6,100 |
| 1994-05-23 | 580 | 600 | 570 | 598 | 138,000 | 5,980 |
| 1994-05-20 | 557 | 580 | 554 | 568 | 221,000 | 5,680 |
| 1994-05-19 | 525 | 560 | 525 | 550 | 174,000 | 5,500 |
| 1994-05-18 | 526 | 526 | 525 | 525 | 4,000 | 5,250 |
| 1994-05-17 | 529 | 530 | 525 | 530 | 23,000 | 5,300 |
| 1994-05-16 | 529 | 529 | 525 | 526 | 10,000 | 5,260 |
| 1994-05-13 | 530 | 530 | 525 | 529 | 11,000 | 5,290 |
| 1994-05-12 | 530 | 540 | 525 | 530 | 12,000 | 5,300 |
| 1994-05-11 | 535 | 540 | 535 | 535 | 20,000 | 5,350 |
| 1994-05-10 | 520 | 525 | 520 | 525 | 15,000 | 5,250 |
| 1994-05-09 | 525 | 525 | 520 | 520 | 3,000 | 5,200 |
| 1994-05-06 | 525 | 525 | 520 | 520 | 4,000 | 5,200 |
| 1994-05-02 | 529 | 529 | 525 | 525 | 5,000 | 5,250 |
| 1994-04-28 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1994-04-27 | 531 | 540 | 531 | 531 | 20,000 | 5,310 |
| 1994-04-26 | 535 | 540 | 530 | 530 | 20,000 | 5,300 |
| 1994-04-25 | 544 | 544 | 535 | 535 | 20,000 | 5,350 |
| 1994-04-22 | 535 | 540 | 530 | 540 | 20,000 | 5,400 |
| 1994-04-21 | 540 | 546 | 521 | 521 | 49,000 | 5,210 |
| 1994-04-20 | 527 | 533 | 527 | 533 | 35,000 | 5,330 |
| 1994-04-19 | 535 | 535 | 526 | 526 | 10,000 | 5,260 |
| 1994-04-18 | 524 | 535 | 524 | 534 | 24,000 | 5,340 |
| 1994-04-15 | 521 | 524 | 521 | 524 | 7,000 | 5,240 |
| 1994-04-14 | 524 | 524 | 521 | 521 | 8,000 | 5,210 |
| 1994-04-13 | 528 | 528 | 520 | 524 | 29,000 | 5,240 |
| 1994-04-12 | 507 | 520 | 501 | 520 | 18,000 | 5,200 |
| 1994-04-11 | 502 | 510 | 502 | 510 | 15,000 | 5,100 |
| 1994-04-08 | 500 | 505 | 495 | 495 | 50,000 | 4,950 |
| 1994-04-07 | 493 | 493 | 490 | 490 | 6,000 | 4,900 |
| 1994-04-06 | 493 | 500 | 493 | 500 | 13,000 | 5,000 |
| 1994-04-04 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1994-04-01 | 492 | 493 | 492 | 492 | 7,000 | 4,920 |
| 1994-03-31 | 500 | 500 | 491 | 491 | 5,000 | 4,910 |
| 1994-03-30 | 488 | 513 | 488 | 513 | 8,000 | 5,130 |
| 1994-03-29 | 508 | 510 | 500 | 500 | 12,000 | 5,000 |
| 1994-03-28 | 518 | 518 | 518 | 518 | 7,000 | 5,180 |
| 1994-03-25 | 520 | 520 | 519 | 519 | 20,000 | 5,190 |
| 1994-03-24 | 510 | 520 | 505 | 510 | 23,000 | 5,100 |
| 1994-03-23 | 525 | 525 | 491 | 491 | 10,000 | 4,910 |
| 1994-03-22 | 535 | 535 | 525 | 525 | 36,000 | 5,250 |
| 1994-03-18 | 529 | 535 | 526 | 535 | 61,000 | 5,350 |
| 1994-03-17 | 510 | 535 | 508 | 530 | 145,000 | 5,300 |
| 1994-03-16 | 500 | 505 | 497 | 500 | 50,000 | 5,000 |
| 1994-03-15 | 500 | 500 | 495 | 495 | 17,000 | 4,950 |
| 1994-03-14 | 490 | 495 | 486 | 490 | 24,000 | 4,900 |
| 1994-03-11 | 490 | 490 | 490 | 490 | 18,000 | 4,900 |
| 1994-03-10 | 492 | 495 | 482 | 495 | 25,000 | 4,950 |
| 1994-03-09 | 492 | 492 | 491 | 491 | 7,000 | 4,910 |
| 1994-03-08 | 491 | 491 | 490 | 490 | 9,000 | 4,900 |
| 1994-03-07 | 490 | 500 | 490 | 496 | 10,000 | 4,960 |
| 1994-03-04 | 490 | 490 | 485 | 485 | 10,000 | 4,850 |
| 1994-03-03 | 485 | 495 | 485 | 495 | 4,000 | 4,950 |
| 1994-03-02 | 490 | 490 | 485 | 485 | 13,000 | 4,850 |
| 1994-03-01 | 495 | 500 | 489 | 490 | 24,000 | 4,900 |
| 1994-02-28 | 494 | 494 | 487 | 493 | 8,000 | 4,930 |
| 1994-02-25 | 490 | 490 | 481 | 481 | 10,000 | 4,810 |
| 1994-02-24 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1994-02-23 | 481 | 481 | 480 | 480 | 3,000 | 4,800 |
| 1994-02-22 | 480 | 482 | 480 | 480 | 3,000 | 4,800 |
| 1994-02-21 | 478 | 478 | 475 | 475 | 5,000 | 4,750 |
| 1994-02-18 | 485 | 485 | 478 | 478 | 4,000 | 4,780 |
| 1994-02-17 | 490 | 490 | 478 | 478 | 9,000 | 4,780 |
| 1994-02-16 | 478 | 493 | 477 | 493 | 15,000 | 4,930 |
| 1994-02-15 | 485 | 485 | 473 | 473 | 24,000 | 4,730 |
| 1994-02-14 | 495 | 495 | 485 | 485 | 40,000 | 4,850 |
| 1994-02-10 | 500 | 500 | 495 | 495 | 10,000 | 4,950 |
| 1994-02-09 | 505 | 510 | 500 | 500 | 16,000 | 5,000 |
| 1994-02-08 | 495 | 500 | 493 | 496 | 25,000 | 4,960 |
| 1994-02-07 | 500 | 500 | 492 | 493 | 9,000 | 4,930 |
| 1994-02-04 | 505 | 505 | 495 | 500 | 16,000 | 5,000 |
| 1994-02-03 | 510 | 510 | 505 | 505 | 16,000 | 5,050 |
| 1994-02-02 | 510 | 510 | 500 | 510 | 13,000 | 5,100 |
| 1994-02-01 | 515 | 518 | 500 | 500 | 43,000 | 5,000 |
| 1994-01-28 | 480 | 480 | 465 | 465 | 10,000 | 4,650 |
| 1994-01-27 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1994-01-26 | 471 | 471 | 457 | 470 | 20,000 | 4,700 |
| 1994-01-25 | 476 | 480 | 470 | 470 | 11,000 | 4,700 |
| 1994-01-24 | 465 | 465 | 465 | 465 | 10,000 | 4,650 |
| 1994-01-21 | 515 | 515 | 485 | 485 | 15,000 | 4,850 |
| 1994-01-20 | 507 | 515 | 505 | 505 | 24,000 | 5,050 |
| 1994-01-19 | 500 | 507 | 500 | 507 | 8,000 | 5,070 |
| 1994-01-18 | 499 | 505 | 499 | 500 | 10,000 | 5,000 |
| 1994-01-17 | 489 | 495 | 489 | 495 | 12,000 | 4,950 |
| 1994-01-14 | 486 | 490 | 486 | 490 | 8,000 | 4,900 |
| 1994-01-13 | 484 | 494 | 484 | 485 | 22,000 | 4,850 |
| 1994-01-12 | 470 | 480 | 466 | 480 | 16,000 | 4,800 |
| 1994-01-11 | 470 | 475 | 465 | 465 | 28,000 | 4,650 |
| 1994-01-10 | 466 | 480 | 466 | 475 | 6,000 | 4,750 |
| 1994-01-07 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1994-01-06 | 460 | 470 | 460 | 461 | 8,000 | 4,610 |
| 1994-01-05 | 453 | 453 | 450 | 450 | 3,000 | 4,500 |
| 1994-01-04 | 451 | 453 | 451 | 453 | 2,000 | 4,530 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
