8038 東都水産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 480 | 480 | 475 | 475 | 6,000 | 4,750 |
| 1995-12-28 | 490 | 490 | 480 | 490 | 25,000 | 4,900 |
| 1995-12-27 | 466 | 495 | 466 | 495 | 99,000 | 4,950 |
| 1995-12-26 | 456 | 470 | 456 | 470 | 20,000 | 4,700 |
| 1995-12-25 | 455 | 455 | 446 | 455 | 34,000 | 4,550 |
| 1995-12-22 | 445 | 450 | 445 | 445 | 55,000 | 4,450 |
| 1995-12-21 | 444 | 448 | 442 | 448 | 21,000 | 4,480 |
| 1995-12-20 | 440 | 449 | 435 | 444 | 16,000 | 4,440 |
| 1995-12-19 | 439 | 443 | 435 | 440 | 28,000 | 4,400 |
| 1995-12-18 | 441 | 447 | 438 | 438 | 20,000 | 4,380 |
| 1995-12-15 | 437 | 445 | 437 | 439 | 7,000 | 4,390 |
| 1995-12-14 | 440 | 440 | 435 | 436 | 5,000 | 4,360 |
| 1995-12-13 | 435 | 440 | 435 | 440 | 40,000 | 4,400 |
| 1995-12-12 | 446 | 450 | 440 | 440 | 21,000 | 4,400 |
| 1995-12-11 | 430 | 441 | 430 | 441 | 29,000 | 4,410 |
| 1995-12-08 | 430 | 431 | 425 | 430 | 15,000 | 4,300 |
| 1995-12-07 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1995-12-06 | 425 | 426 | 425 | 426 | 11,000 | 4,260 |
| 1995-12-05 | 425 | 425 | 420 | 425 | 25,000 | 4,250 |
| 1995-12-04 | 425 | 425 | 420 | 425 | 17,000 | 4,250 |
| 1995-12-01 | 415 | 425 | 415 | 425 | 16,000 | 4,250 |
| 1995-11-30 | 415 | 420 | 411 | 411 | 29,000 | 4,110 |
| 1995-11-29 | 419 | 425 | 419 | 420 | 10,000 | 4,200 |
| 1995-11-28 | 420 | 425 | 420 | 425 | 9,000 | 4,250 |
| 1995-11-27 | 425 | 428 | 425 | 425 | 17,000 | 4,250 |
| 1995-11-24 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1995-11-22 | 409 | 409 | 409 | 409 | 6,000 | 4,090 |
| 1995-11-21 | 407 | 409 | 407 | 409 | 15,000 | 4,090 |
| 1995-11-20 | 406 | 408 | 405 | 406 | 11,000 | 4,060 |
| 1995-11-17 | 400 | 405 | 399 | 405 | 9,000 | 4,050 |
| 1995-11-16 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-11-13 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1995-11-10 | 399 | 399 | 399 | 399 | 8,000 | 3,990 |
| 1995-11-09 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1995-11-08 | 429 | 429 | 425 | 425 | 24,000 | 4,250 |
| 1995-11-07 | 421 | 430 | 421 | 429 | 13,000 | 4,290 |
| 1995-11-06 | 410 | 420 | 410 | 420 | 7,000 | 4,200 |
| 1995-11-01 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 1995-10-31 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-10-30 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-10-27 | 395 | 395 | 392 | 392 | 2,000 | 3,920 |
| 1995-10-26 | 403 | 403 | 400 | 400 | 4,000 | 4,000 |
| 1995-10-25 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1995-10-24 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-10-23 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 1995-10-20 | 391 | 399 | 391 | 399 | 7,000 | 3,990 |
| 1995-10-19 | 389 | 390 | 385 | 390 | 11,000 | 3,900 |
| 1995-10-18 | 391 | 391 | 390 | 390 | 13,000 | 3,900 |
| 1995-10-17 | 399 | 399 | 390 | 390 | 11,000 | 3,900 |
| 1995-10-13 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1995-10-12 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1995-10-11 | 400 | 400 | 400 | 400 | 15,000 | 4,000 |
| 1995-10-09 | 405 | 405 | 402 | 402 | 13,000 | 4,020 |
| 1995-10-06 | 405 | 406 | 405 | 406 | 7,000 | 4,060 |
| 1995-10-05 | 410 | 410 | 406 | 410 | 9,000 | 4,100 |
| 1995-10-04 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 1995-10-03 | 406 | 406 | 405 | 405 | 3,000 | 4,050 |
| 1995-10-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-09-29 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-09-28 | 406 | 415 | 406 | 415 | 3,000 | 4,150 |
| 1995-09-25 | 415 | 415 | 400 | 400 | 11,000 | 4,000 |
| 1995-09-22 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1995-09-20 | 442 | 442 | 440 | 440 | 3,000 | 4,400 |
| 1995-09-19 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1995-09-18 | 458 | 458 | 450 | 450 | 8,000 | 4,500 |
| 1995-09-14 | 447 | 449 | 447 | 449 | 11,000 | 4,490 |
| 1995-09-13 | 450 | 450 | 445 | 445 | 15,000 | 4,450 |
| 1995-09-12 | 440 | 450 | 440 | 449 | 6,000 | 4,490 |
| 1995-09-11 | 449 | 449 | 445 | 445 | 8,000 | 4,450 |
| 1995-09-08 | 451 | 455 | 451 | 451 | 22,000 | 4,510 |
| 1995-09-07 | 441 | 450 | 441 | 450 | 14,000 | 4,500 |
| 1995-09-06 | 441 | 441 | 441 | 441 | 4,000 | 4,410 |
| 1995-09-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-09-04 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1995-09-01 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1995-08-31 | 442 | 442 | 440 | 440 | 2,000 | 4,400 |
| 1995-08-30 | 469 | 469 | 459 | 459 | 4,000 | 4,590 |
| 1995-08-29 | 458 | 473 | 458 | 470 | 37,000 | 4,700 |
| 1995-08-28 | 438 | 453 | 438 | 453 | 44,000 | 4,530 |
| 1995-08-25 | 426 | 440 | 426 | 440 | 44,000 | 4,400 |
| 1995-08-24 | 421 | 422 | 421 | 421 | 19,000 | 4,210 |
| 1995-08-23 | 420 | 421 | 420 | 421 | 21,000 | 4,210 |
| 1995-08-22 | 423 | 425 | 422 | 423 | 16,000 | 4,230 |
| 1995-08-21 | 435 | 435 | 422 | 422 | 32,000 | 4,220 |
| 1995-08-17 | 432 | 432 | 425 | 426 | 29,000 | 4,260 |
| 1995-08-16 | 435 | 435 | 427 | 427 | 9,000 | 4,270 |
| 1995-08-15 | 406 | 426 | 406 | 426 | 4,000 | 4,260 |
| 1995-08-14 | 403 | 405 | 402 | 405 | 4,000 | 4,050 |
| 1995-08-10 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1995-08-09 | 407 | 412 | 405 | 405 | 8,000 | 4,050 |
| 1995-08-08 | 405 | 405 | 405 | 405 | 18,000 | 4,050 |
| 1995-08-07 | 407 | 407 | 405 | 405 | 4,000 | 4,050 |
| 1995-08-04 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1995-08-02 | 381 | 386 | 376 | 385 | 21,000 | 3,850 |
| 1995-08-01 | 392 | 392 | 381 | 381 | 43,000 | 3,810 |
| 1995-07-31 | 400 | 400 | 390 | 392 | 17,000 | 3,920 |
| 1995-07-28 | 405 | 405 | 395 | 400 | 25,000 | 4,000 |
| 1995-07-27 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1995-07-26 | 420 | 420 | 405 | 405 | 6,000 | 4,050 |
| 1995-07-25 | 438 | 438 | 425 | 425 | 16,000 | 4,250 |
| 1995-07-24 | 420 | 425 | 420 | 425 | 12,000 | 4,250 |
| 1995-07-21 | 419 | 424 | 419 | 420 | 31,000 | 4,200 |
| 1995-07-20 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1995-07-19 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1995-07-18 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1995-07-17 | 416 | 429 | 416 | 429 | 13,000 | 4,290 |
| 1995-07-14 | 417 | 420 | 417 | 420 | 6,000 | 4,200 |
| 1995-07-13 | 402 | 410 | 402 | 407 | 12,000 | 4,070 |
| 1995-07-12 | 391 | 415 | 391 | 401 | 11,000 | 4,010 |
| 1995-07-11 | 400 | 400 | 390 | 390 | 14,000 | 3,900 |
| 1995-07-10 | 420 | 420 | 400 | 400 | 20,000 | 4,000 |
| 1995-07-07 | 400 | 410 | 399 | 409 | 48,000 | 4,090 |
| 1995-07-06 | 390 | 391 | 390 | 390 | 13,000 | 3,900 |
| 1995-07-05 | 397 | 397 | 395 | 395 | 5,000 | 3,950 |
| 1995-07-04 | 391 | 391 | 373 | 373 | 15,000 | 3,730 |
| 1995-07-03 | 400 | 400 | 400 | 400 | 19,000 | 4,000 |
| 1995-06-30 | 390 | 390 | 381 | 381 | 4,000 | 3,810 |
| 1995-06-29 | 405 | 405 | 395 | 399 | 19,000 | 3,990 |
| 1995-06-28 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1995-06-27 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1995-06-26 | 408 | 410 | 408 | 410 | 12,000 | 4,100 |
| 1995-06-22 | 375 | 375 | 373 | 373 | 6,000 | 3,730 |
| 1995-06-21 | 393 | 393 | 390 | 390 | 3,000 | 3,900 |
| 1995-06-20 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-06-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-06-16 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1995-06-15 | 390 | 390 | 370 | 370 | 15,000 | 3,700 |
| 1995-06-14 | 371 | 390 | 371 | 390 | 17,000 | 3,900 |
| 1995-06-12 | 401 | 401 | 400 | 401 | 6,000 | 4,010 |
| 1995-06-09 | 415 | 415 | 415 | 415 | 21,000 | 4,150 |
| 1995-06-08 | 415 | 415 | 415 | 415 | 8,000 | 4,150 |
| 1995-06-07 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1995-06-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-06-05 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-06-02 | 415 | 420 | 415 | 419 | 9,000 | 4,190 |
| 1995-06-01 | 415 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1995-05-31 | 415 | 415 | 415 | 415 | 18,000 | 4,150 |
| 1995-05-30 | 423 | 423 | 423 | 423 | 16,000 | 4,230 |
| 1995-05-29 | 406 | 420 | 406 | 420 | 8,000 | 4,200 |
| 1995-05-26 | 420 | 420 | 410 | 410 | 29,000 | 4,100 |
| 1995-05-25 | 435 | 435 | 415 | 415 | 8,000 | 4,150 |
| 1995-05-24 | 420 | 420 | 415 | 415 | 13,000 | 4,150 |
| 1995-05-23 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1995-05-22 | 421 | 421 | 420 | 420 | 6,000 | 4,200 |
| 1995-05-19 | 425 | 425 | 421 | 421 | 15,000 | 4,210 |
| 1995-05-18 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 1995-05-17 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1995-05-16 | 420 | 425 | 420 | 425 | 17,000 | 4,250 |
| 1995-05-15 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-05-12 | 438 | 438 | 425 | 425 | 8,000 | 4,250 |
| 1995-05-11 | 431 | 431 | 428 | 428 | 2,000 | 4,280 |
| 1995-05-10 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-05-09 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1995-05-08 | 450 | 450 | 445 | 450 | 24,000 | 4,500 |
| 1995-05-02 | 421 | 435 | 420 | 435 | 13,000 | 4,350 |
| 1995-05-01 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1995-04-28 | 421 | 421 | 420 | 420 | 12,000 | 4,200 |
| 1995-04-27 | 422 | 422 | 420 | 421 | 6,000 | 4,210 |
| 1995-04-26 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1995-04-25 | 435 | 440 | 425 | 425 | 14,000 | 4,250 |
| 1995-04-24 | 435 | 435 | 423 | 423 | 9,000 | 4,230 |
| 1995-04-21 | 427 | 440 | 427 | 430 | 16,000 | 4,300 |
| 1995-04-20 | 420 | 423 | 420 | 422 | 19,000 | 4,220 |
| 1995-04-19 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 1995-04-18 | 422 | 422 | 417 | 421 | 18,000 | 4,210 |
| 1995-04-17 | 425 | 425 | 417 | 417 | 9,000 | 4,170 |
| 1995-04-14 | 412 | 412 | 412 | 412 | 12,000 | 4,120 |
| 1995-04-13 | 411 | 413 | 411 | 412 | 22,000 | 4,120 |
| 1995-04-12 | 422 | 422 | 415 | 416 | 17,000 | 4,160 |
| 1995-04-11 | 425 | 425 | 425 | 425 | 8,000 | 4,250 |
| 1995-04-10 | 457 | 457 | 450 | 450 | 22,000 | 4,500 |
| 1995-04-07 | 449 | 457 | 444 | 457 | 8,000 | 4,570 |
| 1995-04-06 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1995-04-05 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 1995-04-04 | 415 | 415 | 410 | 410 | 6,000 | 4,100 |
| 1995-03-31 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1995-03-30 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1995-03-29 | 450 | 450 | 440 | 440 | 11,000 | 4,400 |
| 1995-03-28 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1995-03-27 | 414 | 420 | 414 | 420 | 14,000 | 4,200 |
| 1995-03-24 | 431 | 431 | 400 | 400 | 91,000 | 4,000 |
| 1995-03-23 | 431 | 431 | 430 | 431 | 854,000 | 4,310 |
| 1995-03-22 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1995-03-20 | 431 | 431 | 430 | 431 | 807,000 | 4,310 |
| 1995-03-17 | 444 | 444 | 431 | 431 | 11,000 | 4,310 |
| 1995-03-16 | 445 | 445 | 436 | 436 | 14,000 | 4,360 |
| 1995-03-15 | 450 | 450 | 445 | 450 | 1,205,000 | 4,500 |
| 1995-03-14 | 450 | 450 | 445 | 445 | 6,000 | 4,450 |
| 1995-03-13 | 464 | 464 | 445 | 445 | 13,000 | 4,450 |
| 1995-03-10 | 445 | 449 | 445 | 449 | 55,000 | 4,490 |
| 1995-03-09 | 450 | 450 | 445 | 445 | 10,000 | 4,450 |
| 1995-03-08 | 440 | 450 | 440 | 450 | 1,211,000 | 4,500 |
| 1995-03-07 | 440 | 440 | 435 | 440 | 15,000 | 4,400 |
| 1995-03-06 | 440 | 450 | 440 | 442 | 11,000 | 4,420 |
| 1995-03-03 | 442 | 450 | 442 | 445 | 9,000 | 4,450 |
| 1995-03-02 | 450 | 450 | 440 | 440 | 18,000 | 4,400 |
| 1995-03-01 | 441 | 441 | 440 | 440 | 26,000 | 4,400 |
| 1995-02-28 | 445 | 455 | 440 | 440 | 39,000 | 4,400 |
| 1995-02-27 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 1995-02-24 | 470 | 470 | 467 | 467 | 17,000 | 4,670 |
| 1995-02-23 | 460 | 465 | 455 | 465 | 20,000 | 4,650 |
| 1995-02-22 | 464 | 464 | 460 | 460 | 808,000 | 4,600 |
| 1995-02-21 | 461 | 461 | 460 | 460 | 5,000 | 4,600 |
| 1995-02-20 | 460 | 460 | 460 | 460 | 806,000 | 4,600 |
| 1995-02-17 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1995-02-16 | 460 | 460 | 459 | 459 | 26,000 | 4,590 |
| 1995-02-15 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1995-02-14 | 461 | 461 | 460 | 460 | 7,000 | 4,600 |
| 1995-02-13 | 461 | 463 | 460 | 461 | 17,000 | 4,610 |
| 1995-02-10 | 459 | 460 | 455 | 460 | 9,000 | 4,600 |
| 1995-02-09 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-02-08 | 459 | 460 | 455 | 460 | 13,000 | 4,600 |
| 1995-02-07 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 1995-02-06 | 465 | 465 | 455 | 455 | 9,000 | 4,550 |
| 1995-02-03 | 450 | 470 | 450 | 470 | 21,000 | 4,700 |
| 1995-02-02 | 465 | 465 | 450 | 450 | 26,000 | 4,500 |
| 1995-02-01 | 461 | 470 | 461 | 465 | 23,000 | 4,650 |
| 1995-01-31 | 470 | 470 | 461 | 470 | 23,000 | 4,700 |
| 1995-01-30 | 466 | 470 | 461 | 470 | 34,000 | 4,700 |
| 1995-01-27 | 475 | 475 | 473 | 473 | 18,000 | 4,730 |
| 1995-01-26 | 475 | 475 | 460 | 460 | 9,000 | 4,600 |
| 1995-01-25 | 480 | 480 | 470 | 470 | 16,000 | 4,700 |
| 1995-01-24 | 440 | 460 | 438 | 460 | 25,000 | 4,600 |
| 1995-01-23 | 451 | 451 | 440 | 440 | 31,000 | 4,400 |
| 1995-01-20 | 448 | 458 | 448 | 450 | 49,000 | 4,500 |
| 1995-01-19 | 455 | 455 | 448 | 448 | 108,000 | 4,480 |
| 1995-01-18 | 463 | 463 | 455 | 455 | 66,000 | 4,550 |
| 1995-01-17 | 485 | 485 | 475 | 477 | 20,000 | 4,770 |
| 1995-01-13 | 488 | 488 | 485 | 486 | 22,000 | 4,860 |
| 1995-01-12 | 497 | 498 | 487 | 487 | 27,000 | 4,870 |
| 1995-01-11 | 490 | 497 | 490 | 495 | 39,000 | 4,950 |
| 1995-01-09 | 501 | 501 | 487 | 487 | 11,000 | 4,870 |
| 1995-01-06 | 507 | 507 | 500 | 500 | 54,000 | 5,000 |
| 1995-01-05 | 513 | 513 | 506 | 507 | 18,000 | 5,070 |
| 1995-01-04 | 512 | 513 | 512 | 513 | 4,000 | 5,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
