8038 東都水産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 425 | 425 | 418 | 418 | 4,000 | 4,180 |
| 1996-12-27 | 425 | 425 | 416 | 425 | 15,000 | 4,250 |
| 1996-12-26 | 424 | 424 | 415 | 416 | 35,000 | 4,160 |
| 1996-12-25 | 422 | 425 | 422 | 425 | 14,000 | 4,250 |
| 1996-12-24 | 430 | 430 | 420 | 420 | 11,000 | 4,200 |
| 1996-12-20 | 435 | 435 | 420 | 435 | 35,000 | 4,350 |
| 1996-12-19 | 445 | 445 | 435 | 435 | 41,000 | 4,350 |
| 1996-12-18 | 446 | 447 | 445 | 445 | 21,000 | 4,450 |
| 1996-12-17 | 449 | 450 | 448 | 448 | 17,000 | 4,480 |
| 1996-12-16 | 450 | 450 | 447 | 447 | 7,000 | 4,470 |
| 1996-12-13 | 449 | 450 | 448 | 450 | 24,000 | 4,500 |
| 1996-12-12 | 450 | 460 | 450 | 450 | 32,000 | 4,500 |
| 1996-12-11 | 450 | 457 | 450 | 455 | 31,000 | 4,550 |
| 1996-12-10 | 451 | 452 | 450 | 452 | 30,000 | 4,520 |
| 1996-12-09 | 457 | 457 | 450 | 452 | 56,000 | 4,520 |
| 1996-12-06 | 450 | 452 | 450 | 452 | 33,000 | 4,520 |
| 1996-12-05 | 452 | 453 | 452 | 453 | 10,000 | 4,530 |
| 1996-12-04 | 453 | 458 | 453 | 453 | 9,000 | 4,530 |
| 1996-12-03 | 454 | 460 | 453 | 455 | 38,000 | 4,550 |
| 1996-12-02 | 460 | 461 | 455 | 455 | 58,000 | 4,550 |
| 1996-11-29 | 482 | 482 | 463 | 463 | 29,000 | 4,630 |
| 1996-11-28 | 480 | 480 | 461 | 480 | 54,000 | 4,800 |
| 1996-11-27 | 482 | 482 | 480 | 480 | 65,000 | 4,800 |
| 1996-11-26 | 490 | 490 | 482 | 482 | 19,000 | 4,820 |
| 1996-11-25 | 499 | 499 | 490 | 490 | 17,000 | 4,900 |
| 1996-11-22 | 490 | 490 | 481 | 484 | 263,000 | 4,840 |
| 1996-11-21 | 498 | 500 | 492 | 492 | 60,000 | 4,920 |
| 1996-11-20 | 500 | 505 | 498 | 498 | 65,000 | 4,980 |
| 1996-11-19 | 500 | 500 | 499 | 500 | 25,000 | 5,000 |
| 1996-11-18 | 500 | 502 | 500 | 502 | 18,000 | 5,020 |
| 1996-11-15 | 508 | 511 | 498 | 499 | 124,000 | 4,990 |
| 1996-11-14 | 512 | 512 | 507 | 512 | 53,000 | 5,120 |
| 1996-11-13 | 526 | 528 | 520 | 520 | 37,000 | 5,200 |
| 1996-11-12 | 506 | 530 | 506 | 530 | 54,000 | 5,300 |
| 1996-11-11 | 530 | 530 | 505 | 506 | 33,000 | 5,060 |
| 1996-11-08 | 520 | 520 | 511 | 520 | 26,000 | 5,200 |
| 1996-11-07 | 519 | 524 | 515 | 515 | 47,000 | 5,150 |
| 1996-11-06 | 512 | 520 | 510 | 515 | 116,000 | 5,150 |
| 1996-11-05 | 518 | 518 | 507 | 510 | 34,000 | 5,100 |
| 1996-11-01 | 544 | 546 | 526 | 526 | 95,000 | 5,260 |
| 1996-10-31 | 509 | 545 | 505 | 538 | 166,000 | 5,380 |
| 1996-10-30 | 502 | 502 | 495 | 502 | 76,000 | 5,020 |
| 1996-10-29 | 492 | 492 | 491 | 492 | 7,000 | 4,920 |
| 1996-10-28 | 497 | 500 | 491 | 491 | 11,000 | 4,910 |
| 1996-10-25 | 502 | 502 | 492 | 492 | 22,000 | 4,920 |
| 1996-10-24 | 502 | 502 | 500 | 502 | 16,000 | 5,020 |
| 1996-10-23 | 502 | 505 | 500 | 502 | 14,000 | 5,020 |
| 1996-10-22 | 510 | 510 | 500 | 500 | 21,000 | 5,000 |
| 1996-10-21 | 515 | 515 | 510 | 510 | 22,000 | 5,100 |
| 1996-10-18 | 502 | 510 | 500 | 510 | 34,000 | 5,100 |
| 1996-10-17 | 508 | 508 | 500 | 501 | 22,000 | 5,010 |
| 1996-10-16 | 504 | 504 | 500 | 501 | 31,000 | 5,010 |
| 1996-10-15 | 501 | 504 | 500 | 504 | 19,000 | 5,040 |
| 1996-10-14 | 504 | 505 | 501 | 505 | 8,000 | 5,050 |
| 1996-10-11 | 507 | 507 | 501 | 505 | 7,000 | 5,050 |
| 1996-10-09 | 517 | 518 | 508 | 508 | 43,000 | 5,080 |
| 1996-10-08 | 519 | 519 | 518 | 518 | 27,000 | 5,180 |
| 1996-10-07 | 516 | 519 | 516 | 519 | 13,000 | 5,190 |
| 1996-10-04 | 520 | 520 | 515 | 515 | 44,000 | 5,150 |
| 1996-10-03 | 527 | 527 | 515 | 520 | 13,000 | 5,200 |
| 1996-10-02 | 526 | 526 | 521 | 521 | 15,000 | 5,210 |
| 1996-10-01 | 525 | 530 | 520 | 521 | 50,000 | 5,210 |
| 1996-09-30 | 516 | 525 | 516 | 520 | 21,000 | 5,200 |
| 1996-09-27 | 520 | 520 | 517 | 517 | 17,000 | 5,170 |
| 1996-09-26 | 529 | 529 | 516 | 520 | 14,000 | 5,200 |
| 1996-09-25 | 550 | 550 | 533 | 533 | 11,000 | 5,330 |
| 1996-09-24 | 535 | 535 | 533 | 533 | 13,000 | 5,330 |
| 1996-09-20 | 544 | 544 | 530 | 535 | 62,000 | 5,350 |
| 1996-09-19 | 522 | 545 | 520 | 544 | 44,000 | 5,440 |
| 1996-09-18 | 527 | 532 | 522 | 522 | 26,000 | 5,220 |
| 1996-09-17 | 536 | 547 | 536 | 536 | 11,000 | 5,360 |
| 1996-09-13 | 526 | 526 | 516 | 526 | 77,000 | 5,260 |
| 1996-09-12 | 517 | 517 | 513 | 513 | 61,000 | 5,130 |
| 1996-09-11 | 516 | 520 | 516 | 517 | 20,000 | 5,170 |
| 1996-09-10 | 520 | 520 | 516 | 517 | 34,000 | 5,170 |
| 1996-09-09 | 530 | 530 | 510 | 520 | 16,000 | 5,200 |
| 1996-09-06 | 540 | 540 | 530 | 530 | 10,000 | 5,300 |
| 1996-09-05 | 540 | 565 | 540 | 542 | 45,000 | 5,420 |
| 1996-09-04 | 570 | 575 | 540 | 540 | 75,000 | 5,400 |
| 1996-09-03 | 560 | 610 | 540 | 590 | 272,000 | 5,900 |
| 1996-09-02 | 550 | 560 | 541 | 550 | 71,000 | 5,500 |
| 1996-08-30 | 508 | 562 | 508 | 540 | 126,000 | 5,400 |
| 1996-08-29 | 506 | 515 | 506 | 515 | 23,000 | 5,150 |
| 1996-08-28 | 510 | 530 | 510 | 530 | 5,000 | 5,300 |
| 1996-08-27 | 513 | 513 | 508 | 513 | 17,000 | 5,130 |
| 1996-08-26 | 535 | 535 | 508 | 508 | 24,000 | 5,080 |
| 1996-08-23 | 539 | 539 | 521 | 525 | 13,000 | 5,250 |
| 1996-08-22 | 518 | 525 | 518 | 521 | 22,000 | 5,210 |
| 1996-08-21 | 515 | 525 | 505 | 525 | 26,000 | 5,250 |
| 1996-08-20 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-08-19 | 501 | 520 | 501 | 506 | 5,000 | 5,060 |
| 1996-08-16 | 500 | 500 | 496 | 500 | 9,000 | 5,000 |
| 1996-08-15 | 490 | 500 | 490 | 500 | 13,000 | 5,000 |
| 1996-08-14 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 1996-08-13 | 504 | 504 | 485 | 485 | 17,000 | 4,850 |
| 1996-08-12 | 505 | 505 | 504 | 504 | 8,000 | 5,040 |
| 1996-08-09 | 505 | 505 | 505 | 505 | 27,000 | 5,050 |
| 1996-08-08 | 505 | 505 | 505 | 505 | 22,000 | 5,050 |
| 1996-08-07 | 519 | 519 | 500 | 500 | 17,000 | 5,000 |
| 1996-08-06 | 510 | 510 | 495 | 509 | 28,000 | 5,090 |
| 1996-08-05 | 495 | 510 | 495 | 510 | 11,000 | 5,100 |
| 1996-08-02 | 495 | 495 | 490 | 490 | 21,000 | 4,900 |
| 1996-08-01 | 490 | 490 | 481 | 485 | 21,000 | 4,850 |
| 1996-07-31 | 481 | 489 | 480 | 481 | 36,000 | 4,810 |
| 1996-07-30 | 505 | 505 | 480 | 480 | 32,000 | 4,800 |
| 1996-07-29 | 510 | 520 | 510 | 515 | 16,000 | 5,150 |
| 1996-07-26 | 520 | 520 | 519 | 519 | 15,000 | 5,190 |
| 1996-07-25 | 521 | 522 | 520 | 520 | 30,000 | 5,200 |
| 1996-07-24 | 524 | 524 | 520 | 520 | 43,000 | 5,200 |
| 1996-07-23 | 527 | 527 | 523 | 523 | 9,000 | 5,230 |
| 1996-07-22 | 526 | 526 | 525 | 526 | 12,000 | 5,260 |
| 1996-07-19 | 531 | 543 | 531 | 543 | 6,000 | 5,430 |
| 1996-07-18 | 540 | 540 | 525 | 526 | 20,000 | 5,260 |
| 1996-07-17 | 525 | 541 | 525 | 540 | 9,000 | 5,400 |
| 1996-07-16 | 530 | 530 | 522 | 530 | 28,000 | 5,300 |
| 1996-07-15 | 535 | 535 | 530 | 530 | 7,000 | 5,300 |
| 1996-07-12 | 535 | 540 | 535 | 535 | 9,000 | 5,350 |
| 1996-07-11 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1996-07-10 | 550 | 555 | 530 | 530 | 28,000 | 5,300 |
| 1996-07-09 | 541 | 555 | 541 | 555 | 40,000 | 5,550 |
| 1996-07-08 | 552 | 555 | 550 | 555 | 18,000 | 5,550 |
| 1996-07-05 | 570 | 570 | 561 | 561 | 22,000 | 5,610 |
| 1996-07-04 | 561 | 570 | 561 | 570 | 11,000 | 5,700 |
| 1996-07-03 | 570 | 570 | 561 | 561 | 30,000 | 5,610 |
| 1996-07-02 | 570 | 570 | 568 | 570 | 36,000 | 5,700 |
| 1996-07-01 | 575 | 579 | 570 | 570 | 27,000 | 5,700 |
| 1996-06-28 | 570 | 570 | 553 | 565 | 38,000 | 5,650 |
| 1996-06-27 | 540 | 550 | 540 | 550 | 13,000 | 5,500 |
| 1996-06-26 | 542 | 545 | 530 | 540 | 36,000 | 5,400 |
| 1996-06-25 | 542 | 542 | 540 | 542 | 40,000 | 5,420 |
| 1996-06-24 | 551 | 551 | 550 | 550 | 10,000 | 5,500 |
| 1996-06-21 | 554 | 559 | 550 | 550 | 21,000 | 5,500 |
| 1996-06-20 | 545 | 550 | 542 | 544 | 10,000 | 5,440 |
| 1996-06-19 | 551 | 559 | 545 | 551 | 28,000 | 5,510 |
| 1996-06-18 | 552 | 552 | 540 | 541 | 89,000 | 5,410 |
| 1996-06-17 | 554 | 554 | 548 | 551 | 37,000 | 5,510 |
| 1996-06-14 | 550 | 554 | 543 | 546 | 61,000 | 5,460 |
| 1996-06-13 | 550 | 550 | 530 | 536 | 49,000 | 5,360 |
| 1996-06-12 | 532 | 548 | 532 | 548 | 85,000 | 5,480 |
| 1996-06-11 | 525 | 545 | 525 | 532 | 34,000 | 5,320 |
| 1996-06-10 | 540 | 556 | 536 | 545 | 21,000 | 5,450 |
| 1996-06-07 | 550 | 551 | 541 | 550 | 66,000 | 5,500 |
| 1996-06-06 | 561 | 562 | 550 | 550 | 41,000 | 5,500 |
| 1996-06-05 | 580 | 600 | 541 | 546 | 96,000 | 5,460 |
| 1996-06-04 | 542 | 580 | 540 | 580 | 105,000 | 5,800 |
| 1996-06-03 | 570 | 576 | 510 | 513 | 98,000 | 5,130 |
| 1996-05-31 | 600 | 610 | 590 | 590 | 75,000 | 5,900 |
| 1996-05-30 | 620 | 630 | 590 | 610 | 39,000 | 6,100 |
| 1996-05-29 | 635 | 650 | 615 | 615 | 87,000 | 6,150 |
| 1996-05-28 | 625 | 625 | 605 | 625 | 134,000 | 6,250 |
| 1996-05-27 | 674 | 680 | 632 | 635 | 109,000 | 6,350 |
| 1996-05-24 | 641 | 680 | 631 | 668 | 455,000 | 6,680 |
| 1996-05-23 | 651 | 715 | 651 | 651 | 1,873,000 | 6,510 |
| 1996-05-22 | 590 | 661 | 572 | 661 | 439,000 | 6,610 |
| 1996-05-21 | 604 | 615 | 590 | 590 | 112,000 | 5,900 |
| 1996-05-20 | 612 | 635 | 610 | 615 | 182,000 | 6,150 |
| 1996-05-17 | 684 | 684 | 631 | 635 | 963,000 | 6,350 |
| 1996-05-16 | 604 | 684 | 602 | 684 | 1,659,000 | 6,840 |
| 1996-05-15 | 531 | 585 | 531 | 584 | 333,000 | 5,840 |
| 1996-05-14 | 543 | 543 | 530 | 530 | 23,000 | 5,300 |
| 1996-05-13 | 550 | 550 | 540 | 540 | 11,000 | 5,400 |
| 1996-05-10 | 527 | 550 | 527 | 538 | 41,000 | 5,380 |
| 1996-05-09 | 526 | 526 | 525 | 525 | 6,000 | 5,250 |
| 1996-05-08 | 520 | 525 | 520 | 525 | 13,000 | 5,250 |
| 1996-05-07 | 526 | 526 | 520 | 520 | 5,000 | 5,200 |
| 1996-05-02 | 525 | 526 | 516 | 520 | 41,000 | 5,200 |
| 1996-05-01 | 537 | 538 | 533 | 533 | 7,000 | 5,330 |
| 1996-04-30 | 540 | 540 | 528 | 539 | 22,000 | 5,390 |
| 1996-04-26 | 540 | 540 | 536 | 536 | 13,000 | 5,360 |
| 1996-04-25 | 538 | 548 | 538 | 540 | 12,000 | 5,400 |
| 1996-04-24 | 535 | 540 | 535 | 538 | 13,000 | 5,380 |
| 1996-04-23 | 531 | 541 | 531 | 540 | 13,000 | 5,400 |
| 1996-04-22 | 527 | 530 | 526 | 526 | 49,000 | 5,260 |
| 1996-04-19 | 535 | 535 | 526 | 528 | 23,000 | 5,280 |
| 1996-04-18 | 529 | 535 | 515 | 521 | 30,000 | 5,210 |
| 1996-04-17 | 559 | 559 | 535 | 536 | 55,000 | 5,360 |
| 1996-04-16 | 570 | 573 | 560 | 560 | 118,000 | 5,600 |
| 1996-04-15 | 555 | 555 | 550 | 555 | 76,000 | 5,550 |
| 1996-04-12 | 550 | 555 | 548 | 552 | 40,000 | 5,520 |
| 1996-04-11 | 550 | 550 | 545 | 548 | 59,000 | 5,480 |
| 1996-04-10 | 549 | 550 | 546 | 550 | 45,000 | 5,500 |
| 1996-04-09 | 545 | 550 | 540 | 546 | 87,000 | 5,460 |
| 1996-04-08 | 555 | 555 | 542 | 542 | 74,000 | 5,420 |
| 1996-04-05 | 537 | 545 | 535 | 541 | 116,000 | 5,410 |
| 1996-04-04 | 508 | 540 | 508 | 532 | 82,000 | 5,320 |
| 1996-04-03 | 508 | 515 | 508 | 515 | 10,000 | 5,150 |
| 1996-04-02 | 505 | 513 | 505 | 513 | 13,000 | 5,130 |
| 1996-04-01 | 500 | 510 | 500 | 508 | 29,000 | 5,080 |
| 1996-03-29 | 503 | 503 | 493 | 494 | 36,000 | 4,940 |
| 1996-03-28 | 503 | 505 | 503 | 503 | 13,000 | 5,030 |
| 1996-03-27 | 500 | 504 | 500 | 503 | 10,000 | 5,030 |
| 1996-03-26 | 501 | 501 | 495 | 500 | 9,000 | 5,000 |
| 1996-03-25 | 498 | 508 | 498 | 504 | 17,000 | 5,040 |
| 1996-03-22 | 480 | 490 | 475 | 490 | 518,000 | 4,900 |
| 1996-03-21 | 465 | 470 | 465 | 470 | 510,000 | 4,700 |
| 1996-03-19 | 466 | 466 | 465 | 466 | 4,000 | 4,660 |
| 1996-03-18 | 460 | 466 | 460 | 466 | 11,000 | 4,660 |
| 1996-03-15 | 460 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1996-03-14 | 451 | 458 | 450 | 450 | 9,000 | 4,500 |
| 1996-03-13 | 445 | 450 | 445 | 450 | 28,000 | 4,500 |
| 1996-03-12 | 465 | 465 | 450 | 450 | 22,000 | 4,500 |
| 1996-03-11 | 448 | 450 | 448 | 450 | 10,000 | 4,500 |
| 1996-03-08 | 451 | 454 | 451 | 454 | 15,000 | 4,540 |
| 1996-03-07 | 461 | 461 | 448 | 453 | 33,000 | 4,530 |
| 1996-03-06 | 470 | 470 | 465 | 465 | 25,000 | 4,650 |
| 1996-03-05 | 470 | 471 | 470 | 471 | 10,000 | 4,710 |
| 1996-03-04 | 477 | 477 | 475 | 475 | 12,000 | 4,750 |
| 1996-03-01 | 477 | 485 | 477 | 480 | 10,000 | 4,800 |
| 1996-02-29 | 475 | 485 | 475 | 480 | 12,000 | 4,800 |
| 1996-02-28 | 489 | 489 | 480 | 480 | 18,000 | 4,800 |
| 1996-02-27 | 499 | 499 | 491 | 491 | 16,000 | 4,910 |
| 1996-02-26 | 500 | 500 | 498 | 498 | 14,000 | 4,980 |
| 1996-02-23 | 509 | 510 | 500 | 510 | 10,000 | 5,100 |
| 1996-02-21 | 500 | 506 | 500 | 500 | 30,000 | 5,000 |
| 1996-02-20 | 498 | 500 | 495 | 500 | 9,000 | 5,000 |
| 1996-02-19 | 493 | 500 | 493 | 500 | 19,000 | 5,000 |
| 1996-02-16 | 500 | 506 | 490 | 493 | 34,000 | 4,930 |
| 1996-02-15 | 521 | 522 | 515 | 515 | 32,000 | 5,150 |
| 1996-02-14 | 511 | 525 | 511 | 521 | 186,000 | 5,210 |
| 1996-02-13 | 545 | 545 | 510 | 510 | 169,000 | 5,100 |
| 1996-02-09 | 554 | 557 | 529 | 535 | 110,000 | 5,350 |
| 1996-02-08 | 539 | 565 | 535 | 555 | 391,000 | 5,550 |
| 1996-02-07 | 540 | 549 | 529 | 529 | 175,000 | 5,290 |
| 1996-02-06 | 506 | 535 | 506 | 529 | 100,000 | 5,290 |
| 1996-02-05 | 513 | 513 | 506 | 506 | 62,000 | 5,060 |
| 1996-02-02 | 515 | 520 | 503 | 503 | 97,000 | 5,030 |
| 1996-02-01 | 502 | 513 | 500 | 513 | 81,000 | 5,130 |
| 1996-01-31 | 519 | 519 | 500 | 503 | 116,000 | 5,030 |
| 1996-01-30 | 480 | 540 | 480 | 530 | 259,000 | 5,300 |
| 1996-01-29 | 464 | 469 | 460 | 465 | 39,000 | 4,650 |
| 1996-01-26 | 465 | 465 | 455 | 455 | 11,000 | 4,550 |
| 1996-01-25 | 470 | 470 | 469 | 469 | 24,000 | 4,690 |
| 1996-01-24 | 445 | 450 | 445 | 450 | 13,000 | 4,500 |
| 1996-01-23 | 450 | 452 | 450 | 450 | 5,000 | 4,500 |
| 1996-01-22 | 459 | 462 | 459 | 462 | 8,000 | 4,620 |
| 1996-01-19 | 460 | 463 | 455 | 459 | 15,000 | 4,590 |
| 1996-01-18 | 470 | 472 | 460 | 460 | 19,000 | 4,600 |
| 1996-01-17 | 480 | 480 | 470 | 470 | 23,000 | 4,700 |
| 1996-01-16 | 473 | 473 | 472 | 472 | 2,000 | 4,720 |
| 1996-01-12 | 480 | 480 | 470 | 470 | 11,000 | 4,700 |
| 1996-01-11 | 473 | 482 | 470 | 480 | 39,000 | 4,800 |
| 1996-01-10 | 486 | 490 | 476 | 480 | 60,000 | 4,800 |
| 1996-01-09 | 485 | 490 | 484 | 490 | 35,000 | 4,900 |
| 1996-01-08 | 470 | 485 | 470 | 485 | 12,000 | 4,850 |
| 1996-01-05 | 475 | 485 | 475 | 480 | 26,000 | 4,800 |
| 1996-01-04 | 467 | 475 | 467 | 475 | 14,000 | 4,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
