8038 東都水産(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 1998-12-29 | 165 | 165 | 163 | 165 | 7,000 | 1,650 |
| 1998-12-28 | 178 | 178 | 177 | 177 | 2,000 | 1,770 |
| 1998-12-25 | 180 | 180 | 166 | 166 | 14,000 | 1,660 |
| 1998-12-24 | 163 | 165 | 162 | 162 | 14,000 | 1,620 |
| 1998-12-22 | 163 | 163 | 161 | 162 | 4,000 | 1,620 |
| 1998-12-21 | 166 | 166 | 163 | 163 | 9,000 | 1,630 |
| 1998-12-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-12-17 | 168 | 168 | 165 | 165 | 2,000 | 1,650 |
| 1998-12-16 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1998-12-15 | 167 | 168 | 167 | 168 | 15,000 | 1,680 |
| 1998-12-14 | 187 | 187 | 171 | 172 | 34,000 | 1,720 |
| 1998-12-11 | 167 | 167 | 167 | 167 | 12,000 | 1,670 |
| 1998-12-10 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1998-12-09 | 176 | 176 | 167 | 167 | 4,000 | 1,670 |
| 1998-12-08 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 1998-12-07 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1998-12-04 | 170 | 175 | 170 | 175 | 6,000 | 1,750 |
| 1998-12-03 | 182 | 184 | 180 | 180 | 11,000 | 1,800 |
| 1998-12-02 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 1998-12-01 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 1998-11-30 | 179 | 185 | 179 | 182 | 8,000 | 1,820 |
| 1998-11-27 | 179 | 181 | 179 | 181 | 12,000 | 1,810 |
| 1998-11-26 | 175 | 183 | 175 | 179 | 7,000 | 1,790 |
| 1998-11-25 | 184 | 184 | 176 | 182 | 18,000 | 1,820 |
| 1998-11-24 | 164 | 170 | 164 | 170 | 17,000 | 1,700 |
| 1998-11-20 | 168 | 168 | 162 | 163 | 12,000 | 1,630 |
| 1998-11-19 | 165 | 165 | 165 | 165 | 14,000 | 1,650 |
| 1998-11-18 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-11-17 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1998-11-16 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1998-11-13 | 170 | 170 | 160 | 160 | 8,000 | 1,600 |
| 1998-11-12 | 158 | 174 | 158 | 174 | 4,000 | 1,740 |
| 1998-11-11 | 160 | 160 | 155 | 160 | 9,000 | 1,600 |
| 1998-11-10 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 1998-11-09 | 160 | 160 | 155 | 156 | 4,000 | 1,560 |
| 1998-11-06 | 165 | 165 | 160 | 160 | 7,000 | 1,600 |
| 1998-11-05 | 166 | 171 | 166 | 171 | 6,000 | 1,710 |
| 1998-11-04 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 1998-11-02 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-10-30 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1998-10-28 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1998-10-27 | 161 | 161 | 156 | 156 | 2,000 | 1,560 |
| 1998-10-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1998-10-23 | 175 | 175 | 170 | 170 | 20,000 | 1,700 |
| 1998-10-22 | 170 | 172 | 170 | 170 | 5,000 | 1,700 |
| 1998-10-21 | 169 | 170 | 169 | 170 | 16,000 | 1,700 |
| 1998-10-19 | 169 | 169 | 165 | 169 | 15,000 | 1,690 |
| 1998-10-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-10-15 | 165 | 165 | 163 | 163 | 9,000 | 1,630 |
| 1998-10-14 | 160 | 163 | 156 | 163 | 14,000 | 1,630 |
| 1998-10-13 | 150 | 165 | 150 | 161 | 33,000 | 1,610 |
| 1998-10-12 | 150 | 150 | 148 | 148 | 8,000 | 1,480 |
| 1998-10-09 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-10-08 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-10-07 | 145 | 150 | 145 | 150 | 13,000 | 1,500 |
| 1998-10-06 | 145 | 145 | 145 | 145 | 21,000 | 1,450 |
| 1998-10-05 | 145 | 145 | 145 | 145 | 26,000 | 1,450 |
| 1998-10-02 | 145 | 150 | 145 | 145 | 37,000 | 1,450 |
| 1998-10-01 | 154 | 154 | 145 | 145 | 33,000 | 1,450 |
| 1998-09-30 | 160 | 160 | 154 | 154 | 14,000 | 1,540 |
| 1998-09-29 | 161 | 161 | 160 | 160 | 25,000 | 1,600 |
| 1998-09-28 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 1998-09-25 | 169 | 169 | 161 | 161 | 22,000 | 1,610 |
| 1998-09-24 | 166 | 170 | 165 | 169 | 12,000 | 1,690 |
| 1998-09-22 | 165 | 165 | 165 | 165 | 17,000 | 1,650 |
| 1998-09-21 | 175 | 175 | 165 | 165 | 12,000 | 1,650 |
| 1998-09-18 | 165 | 176 | 160 | 176 | 25,000 | 1,760 |
| 1998-09-17 | 170 | 170 | 165 | 165 | 26,000 | 1,650 |
| 1998-09-16 | 178 | 178 | 170 | 170 | 10,000 | 1,700 |
| 1998-09-14 | 167 | 177 | 167 | 177 | 2,000 | 1,770 |
| 1998-09-11 | 180 | 180 | 167 | 167 | 13,000 | 1,670 |
| 1998-09-10 | 175 | 180 | 167 | 167 | 21,000 | 1,670 |
| 1998-09-09 | 185 | 185 | 172 | 172 | 4,000 | 1,720 |
| 1998-09-08 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1998-09-07 | 168 | 175 | 168 | 175 | 15,000 | 1,750 |
| 1998-09-04 | 167 | 176 | 167 | 176 | 8,000 | 1,760 |
| 1998-09-03 | 182 | 185 | 182 | 185 | 7,000 | 1,850 |
| 1998-09-02 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1998-09-01 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 1998-08-31 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 1998-08-28 | 162 | 170 | 160 | 160 | 33,000 | 1,600 |
| 1998-08-27 | 180 | 180 | 174 | 174 | 15,000 | 1,740 |
| 1998-08-26 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 1998-08-25 | 191 | 193 | 191 | 193 | 10,000 | 1,930 |
| 1998-08-24 | 190 | 190 | 186 | 186 | 5,000 | 1,860 |
| 1998-08-20 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1998-08-18 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1998-08-17 | 194 | 194 | 177 | 177 | 6,000 | 1,770 |
| 1998-08-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-08-13 | 175 | 185 | 175 | 185 | 16,000 | 1,850 |
| 1998-08-12 | 172 | 189 | 172 | 184 | 22,000 | 1,840 |
| 1998-08-11 | 190 | 190 | 171 | 171 | 14,000 | 1,710 |
| 1998-08-10 | 190 | 194 | 190 | 194 | 4,000 | 1,940 |
| 1998-08-07 | 190 | 191 | 190 | 191 | 11,000 | 1,910 |
| 1998-08-06 | 196 | 196 | 190 | 191 | 27,000 | 1,910 |
| 1998-08-05 | 197 | 197 | 196 | 196 | 10,000 | 1,960 |
| 1998-08-04 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 1998-08-03 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1998-07-31 | 200 | 200 | 197 | 198 | 29,000 | 1,980 |
| 1998-07-30 | 197 | 197 | 197 | 197 | 7,000 | 1,970 |
| 1998-07-29 | 200 | 200 | 196 | 197 | 20,000 | 1,970 |
| 1998-07-28 | 195 | 195 | 193 | 195 | 22,000 | 1,950 |
| 1998-07-27 | 200 | 200 | 193 | 193 | 11,000 | 1,930 |
| 1998-07-24 | 210 | 210 | 190 | 190 | 30,000 | 1,900 |
| 1998-07-23 | 210 | 210 | 205 | 205 | 6,000 | 2,050 |
| 1998-07-22 | 210 | 210 | 210 | 210 | 38,000 | 2,100 |
| 1998-07-21 | 210 | 211 | 210 | 211 | 28,000 | 2,110 |
| 1998-07-17 | 205 | 210 | 205 | 207 | 12,000 | 2,070 |
| 1998-07-16 | 210 | 210 | 210 | 210 | 21,000 | 2,100 |
| 1998-07-15 | 210 | 210 | 206 | 206 | 16,000 | 2,060 |
| 1998-07-14 | 210 | 210 | 206 | 210 | 29,000 | 2,100 |
| 1998-07-13 | 200 | 205 | 200 | 205 | 23,000 | 2,050 |
| 1998-07-10 | 210 | 215 | 208 | 208 | 9,000 | 2,080 |
| 1998-07-09 | 220 | 220 | 210 | 210 | 27,000 | 2,100 |
| 1998-07-08 | 230 | 230 | 220 | 220 | 17,000 | 2,200 |
| 1998-07-07 | 240 | 240 | 228 | 230 | 44,000 | 2,300 |
| 1998-07-06 | 253 | 253 | 240 | 249 | 118,000 | 2,490 |
| 1998-07-03 | 235 | 235 | 228 | 230 | 43,000 | 2,300 |
| 1998-07-02 | 264 | 264 | 225 | 235 | 141,000 | 2,350 |
| 1998-07-01 | 224 | 254 | 220 | 251 | 239,000 | 2,510 |
| 1998-06-30 | 188 | 214 | 188 | 214 | 113,000 | 2,140 |
| 1998-06-29 | 188 | 188 | 188 | 188 | 16,000 | 1,880 |
| 1998-06-26 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1998-06-25 | 181 | 185 | 175 | 185 | 35,000 | 1,850 |
| 1998-06-24 | 186 | 186 | 181 | 181 | 21,000 | 1,810 |
| 1998-06-23 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1998-06-22 | 172 | 174 | 171 | 171 | 3,000 | 1,710 |
| 1998-06-19 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1998-06-18 | 166 | 175 | 166 | 175 | 25,000 | 1,750 |
| 1998-06-17 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 1998-06-16 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 1998-06-15 | 166 | 167 | 166 | 167 | 5,000 | 1,670 |
| 1998-06-12 | 165 | 168 | 165 | 168 | 22,000 | 1,680 |
| 1998-06-11 | 165 | 172 | 165 | 172 | 9,000 | 1,720 |
| 1998-06-10 | 165 | 179 | 163 | 163 | 20,000 | 1,630 |
| 1998-06-08 | 180 | 180 | 163 | 163 | 47,000 | 1,630 |
| 1998-06-05 | 171 | 172 | 165 | 165 | 50,000 | 1,650 |
| 1998-06-04 | 176 | 176 | 171 | 172 | 19,000 | 1,720 |
| 1998-06-03 | 181 | 181 | 181 | 181 | 21,000 | 1,810 |
| 1998-06-02 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1998-06-01 | 181 | 182 | 181 | 181 | 4,000 | 1,810 |
| 1998-05-29 | 188 | 188 | 181 | 181 | 13,000 | 1,810 |
| 1998-05-28 | 186 | 187 | 186 | 186 | 14,000 | 1,860 |
| 1998-05-26 | 189 | 189 | 186 | 186 | 6,000 | 1,860 |
| 1998-05-25 | 206 | 206 | 204 | 204 | 10,000 | 2,040 |
| 1998-05-22 | 187 | 187 | 186 | 186 | 6,000 | 1,860 |
| 1998-05-21 | 181 | 186 | 181 | 186 | 30,000 | 1,860 |
| 1998-05-20 | 180 | 180 | 180 | 180 | 17,000 | 1,800 |
| 1998-05-18 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 1998-05-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-05-14 | 194 | 194 | 180 | 180 | 7,000 | 1,800 |
| 1998-05-12 | 185 | 190 | 185 | 186 | 5,000 | 1,860 |
| 1998-05-11 | 182 | 187 | 181 | 185 | 19,000 | 1,850 |
| 1998-05-07 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1998-05-06 | 196 | 196 | 186 | 186 | 2,000 | 1,860 |
| 1998-05-01 | 200 | 200 | 186 | 186 | 2,000 | 1,860 |
| 1998-04-30 | 190 | 190 | 180 | 185 | 10,000 | 1,850 |
| 1998-04-28 | 194 | 194 | 185 | 190 | 12,000 | 1,900 |
| 1998-04-27 | 207 | 210 | 207 | 209 | 18,000 | 2,090 |
| 1998-04-23 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 1998-04-22 | 191 | 207 | 191 | 192 | 6,000 | 1,920 |
| 1998-04-17 | 197 | 197 | 190 | 190 | 5,000 | 1,900 |
| 1998-04-16 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1998-04-14 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1998-04-10 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 1998-04-09 | 192 | 207 | 192 | 197 | 12,000 | 1,970 |
| 1998-04-08 | 202 | 207 | 202 | 207 | 6,000 | 2,070 |
| 1998-04-07 | 197 | 197 | 180 | 182 | 8,000 | 1,820 |
| 1998-04-06 | 192 | 198 | 192 | 197 | 15,000 | 1,970 |
| 1998-04-03 | 171 | 177 | 170 | 177 | 9,000 | 1,770 |
| 1998-04-02 | 165 | 166 | 165 | 166 | 11,000 | 1,660 |
| 1998-04-01 | 209 | 209 | 200 | 200 | 2,000 | 2,000 |
| 1998-03-31 | 217 | 217 | 215 | 215 | 8,000 | 2,150 |
| 1998-03-30 | 217 | 217 | 217 | 217 | 8,000 | 2,170 |
| 1998-03-27 | 225 | 225 | 218 | 218 | 8,000 | 2,180 |
| 1998-03-26 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 1998-03-25 | 235 | 235 | 226 | 233 | 10,000 | 2,330 |
| 1998-03-24 | 225 | 230 | 221 | 221 | 4,000 | 2,210 |
| 1998-03-23 | 230 | 230 | 220 | 225 | 12,000 | 2,250 |
| 1998-03-20 | 230 | 230 | 225 | 230 | 3,000 | 2,300 |
| 1998-03-19 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1998-03-18 | 230 | 230 | 225 | 225 | 6,000 | 2,250 |
| 1998-03-17 | 230 | 230 | 225 | 225 | 5,000 | 2,250 |
| 1998-03-16 | 235 | 235 | 232 | 232 | 7,000 | 2,320 |
| 1998-03-13 | 215 | 225 | 215 | 225 | 6,000 | 2,250 |
| 1998-03-12 | 220 | 222 | 216 | 216 | 13,000 | 2,160 |
| 1998-03-11 | 226 | 226 | 225 | 225 | 2,000 | 2,250 |
| 1998-03-10 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 1998-03-09 | 235 | 235 | 220 | 220 | 4,000 | 2,200 |
| 1998-03-06 | 224 | 233 | 219 | 233 | 18,000 | 2,330 |
| 1998-03-05 | 224 | 225 | 224 | 225 | 7,000 | 2,250 |
| 1998-03-04 | 234 | 240 | 234 | 240 | 14,000 | 2,400 |
| 1998-03-03 | 235 | 238 | 235 | 235 | 17,000 | 2,350 |
| 1998-03-02 | 221 | 230 | 221 | 230 | 11,000 | 2,300 |
| 1998-02-27 | 220 | 225 | 220 | 225 | 6,000 | 2,250 |
| 1998-02-26 | 218 | 218 | 211 | 211 | 8,000 | 2,110 |
| 1998-02-25 | 221 | 221 | 216 | 216 | 12,000 | 2,160 |
| 1998-02-24 | 214 | 214 | 210 | 210 | 3,000 | 2,100 |
| 1998-02-23 | 215 | 215 | 212 | 215 | 8,000 | 2,150 |
| 1998-02-20 | 222 | 222 | 215 | 215 | 7,000 | 2,150 |
| 1998-02-19 | 232 | 232 | 221 | 221 | 19,000 | 2,210 |
| 1998-02-18 | 233 | 233 | 232 | 232 | 2,000 | 2,320 |
| 1998-02-16 | 243 | 243 | 232 | 233 | 5,000 | 2,330 |
| 1998-02-13 | 255 | 255 | 243 | 243 | 23,000 | 2,430 |
| 1998-02-12 | 250 | 255 | 250 | 250 | 31,000 | 2,500 |
| 1998-02-10 | 221 | 237 | 221 | 232 | 17,000 | 2,320 |
| 1998-02-09 | 215 | 216 | 215 | 216 | 14,000 | 2,160 |
| 1998-02-06 | 215 | 215 | 215 | 215 | 10,000 | 2,150 |
| 1998-02-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-02-03 | 215 | 215 | 208 | 208 | 9,000 | 2,080 |
| 1998-02-02 | 193 | 195 | 193 | 193 | 4,000 | 1,930 |
| 1998-01-30 | 206 | 210 | 191 | 195 | 19,000 | 1,950 |
| 1998-01-29 | 235 | 235 | 206 | 206 | 35,000 | 2,060 |
| 1998-01-28 | 210 | 229 | 210 | 227 | 33,000 | 2,270 |
| 1998-01-27 | 206 | 206 | 204 | 205 | 14,000 | 2,050 |
| 1998-01-26 | 185 | 198 | 182 | 197 | 52,000 | 1,970 |
| 1998-01-23 | 184 | 189 | 175 | 189 | 30,000 | 1,890 |
| 1998-01-22 | 188 | 190 | 180 | 180 | 22,000 | 1,800 |
| 1998-01-21 | 169 | 190 | 169 | 189 | 16,000 | 1,890 |
| 1998-01-20 | 158 | 158 | 157 | 158 | 7,000 | 1,580 |
| 1998-01-19 | 155 | 157 | 152 | 152 | 22,000 | 1,520 |
| 1998-01-16 | 131 | 135 | 131 | 135 | 21,000 | 1,350 |
| 1998-01-14 | 135 | 135 | 130 | 130 | 72,000 | 1,300 |
| 1998-01-13 | 134 | 134 | 133 | 134 | 61,000 | 1,340 |
| 1998-01-12 | 136 | 138 | 135 | 135 | 30,000 | 1,350 |
| 1998-01-09 | 143 | 143 | 138 | 140 | 13,000 | 1,400 |
| 1998-01-08 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1998-01-07 | 141 | 141 | 140 | 140 | 25,000 | 1,400 |
| 1998-01-06 | 154 | 154 | 141 | 150 | 8,000 | 1,500 |
| 1998-01-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
