8038 東都水産(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 355 | 355 | 350 | 353 | 38,000 | 3,530 |
| 1999-12-29 | 362 | 363 | 355 | 356 | 74,000 | 3,560 |
| 1999-12-28 | 351 | 364 | 350 | 360 | 97,000 | 3,600 |
| 1999-12-27 | 353 | 353 | 350 | 352 | 63,000 | 3,520 |
| 1999-12-24 | 341 | 354 | 341 | 350 | 97,000 | 3,500 |
| 1999-12-22 | 333 | 363 | 330 | 341 | 216,000 | 3,410 |
| 1999-12-21 | 350 | 360 | 320 | 333 | 309,000 | 3,330 |
| 1999-12-20 | 381 | 383 | 365 | 370 | 290,000 | 3,700 |
| 1999-12-17 | 390 | 400 | 385 | 390 | 106,000 | 3,900 |
| 1999-12-16 | 390 | 400 | 388 | 390 | 112,000 | 3,900 |
| 1999-12-15 | 396 | 400 | 390 | 400 | 91,000 | 4,000 |
| 1999-12-14 | 388 | 396 | 385 | 396 | 126,000 | 3,960 |
| 1999-12-13 | 390 | 395 | 388 | 388 | 90,000 | 3,880 |
| 1999-12-10 | 391 | 396 | 386 | 390 | 60,000 | 3,900 |
| 1999-12-09 | 400 | 405 | 395 | 396 | 59,000 | 3,960 |
| 1999-12-08 | 393 | 409 | 393 | 409 | 66,000 | 4,090 |
| 1999-12-07 | 390 | 402 | 390 | 398 | 92,000 | 3,980 |
| 1999-12-06 | 394 | 400 | 390 | 393 | 57,000 | 3,930 |
| 1999-12-03 | 385 | 399 | 385 | 399 | 98,000 | 3,990 |
| 1999-12-02 | 400 | 400 | 386 | 390 | 84,000 | 3,900 |
| 1999-12-01 | 400 | 405 | 397 | 397 | 38,000 | 3,970 |
| 1999-11-30 | 401 | 405 | 400 | 401 | 25,000 | 4,010 |
| 1999-11-29 | 396 | 410 | 396 | 400 | 24,000 | 4,000 |
| 1999-11-26 | 400 | 405 | 400 | 401 | 45,000 | 4,010 |
| 1999-11-25 | 415 | 415 | 401 | 401 | 20,000 | 4,010 |
| 1999-11-24 | 400 | 405 | 395 | 405 | 42,000 | 4,050 |
| 1999-11-22 | 406 | 406 | 396 | 400 | 23,000 | 4,000 |
| 1999-11-19 | 420 | 428 | 406 | 406 | 75,000 | 4,060 |
| 1999-11-18 | 409 | 425 | 409 | 420 | 21,000 | 4,200 |
| 1999-11-17 | 392 | 405 | 392 | 403 | 36,000 | 4,030 |
| 1999-11-16 | 376 | 384 | 373 | 384 | 135,000 | 3,840 |
| 1999-11-15 | 395 | 398 | 382 | 383 | 174,000 | 3,830 |
| 1999-11-12 | 410 | 410 | 397 | 399 | 61,000 | 3,990 |
| 1999-11-11 | 405 | 427 | 396 | 413 | 57,000 | 4,130 |
| 1999-11-10 | 415 | 415 | 395 | 399 | 40,000 | 3,990 |
| 1999-11-09 | 416 | 420 | 402 | 420 | 40,000 | 4,200 |
| 1999-11-08 | 448 | 455 | 421 | 421 | 96,000 | 4,210 |
| 1999-11-05 | 428 | 470 | 425 | 449 | 239,000 | 4,490 |
| 1999-11-04 | 405 | 430 | 405 | 420 | 104,000 | 4,200 |
| 1999-11-02 | 398 | 410 | 393 | 410 | 40,000 | 4,100 |
| 1999-11-01 | 409 | 419 | 406 | 411 | 36,000 | 4,110 |
| 1999-10-29 | 411 | 420 | 411 | 419 | 60,000 | 4,190 |
| 1999-10-28 | 403 | 420 | 393 | 415 | 78,000 | 4,150 |
| 1999-10-27 | 419 | 420 | 403 | 404 | 92,000 | 4,040 |
| 1999-10-26 | 386 | 428 | 386 | 428 | 107,000 | 4,280 |
| 1999-10-25 | 388 | 393 | 382 | 388 | 57,000 | 3,880 |
| 1999-10-22 | 376 | 385 | 376 | 380 | 47,000 | 3,800 |
| 1999-10-21 | 390 | 400 | 380 | 386 | 71,000 | 3,860 |
| 1999-10-20 | 375 | 384 | 375 | 380 | 93,000 | 3,800 |
| 1999-10-19 | 380 | 380 | 375 | 375 | 49,000 | 3,750 |
| 1999-10-18 | 376 | 387 | 376 | 378 | 127,000 | 3,780 |
| 1999-10-15 | 406 | 406 | 391 | 391 | 91,000 | 3,910 |
| 1999-10-14 | 419 | 423 | 406 | 409 | 86,000 | 4,090 |
| 1999-10-13 | 394 | 440 | 394 | 423 | 155,000 | 4,230 |
| 1999-10-12 | 381 | 390 | 381 | 390 | 148,000 | 3,900 |
| 1999-10-08 | 403 | 405 | 381 | 386 | 186,000 | 3,860 |
| 1999-10-07 | 417 | 418 | 403 | 404 | 78,000 | 4,040 |
| 1999-10-06 | 404 | 420 | 403 | 418 | 82,000 | 4,180 |
| 1999-10-05 | 434 | 435 | 401 | 408 | 309,000 | 4,080 |
| 1999-10-04 | 445 | 450 | 436 | 436 | 90,000 | 4,360 |
| 1999-10-01 | 469 | 469 | 455 | 455 | 99,000 | 4,550 |
| 1999-09-30 | 450 | 470 | 450 | 469 | 80,000 | 4,690 |
| 1999-09-29 | 450 | 460 | 441 | 453 | 138,000 | 4,530 |
| 1999-09-28 | 480 | 484 | 443 | 470 | 270,000 | 4,700 |
| 1999-09-27 | 440 | 499 | 440 | 475 | 349,000 | 4,750 |
| 1999-09-24 | 432 | 440 | 426 | 440 | 173,000 | 4,400 |
| 1999-09-22 | 431 | 444 | 425 | 432 | 367,000 | 4,320 |
| 1999-09-21 | 432 | 449 | 430 | 444 | 443,000 | 4,440 |
| 1999-09-20 | 480 | 480 | 442 | 451 | 755,000 | 4,510 |
| 1999-09-17 | 488 | 496 | 487 | 487 | 180,000 | 4,870 |
| 1999-09-16 | 488 | 510 | 485 | 497 | 412,000 | 4,970 |
| 1999-09-14 | 522 | 524 | 500 | 500 | 877,000 | 5,000 |
| 1999-09-13 | 550 | 564 | 520 | 527 | 840,000 | 5,270 |
| 1999-09-10 | 530 | 550 | 526 | 540 | 370,000 | 5,400 |
| 1999-09-09 | 522 | 565 | 521 | 532 | 910,000 | 5,320 |
| 1999-09-08 | 536 | 600 | 527 | 532 | 2,960,000 | 5,320 |
| 1999-09-07 | 526 | 526 | 526 | 526 | 1,112,000 | 5,260 |
| 1999-09-03 | 375 | 380 | 366 | 366 | 82,000 | 3,660 |
| 1999-09-02 | 386 | 398 | 380 | 380 | 100,000 | 3,800 |
| 1999-09-01 | 386 | 396 | 385 | 390 | 73,000 | 3,900 |
| 1999-08-31 | 380 | 404 | 377 | 404 | 127,000 | 4,040 |
| 1999-08-30 | 381 | 393 | 370 | 377 | 222,000 | 3,770 |
| 1999-08-27 | 400 | 412 | 390 | 390 | 428,000 | 3,900 |
| 1999-08-26 | 400 | 430 | 394 | 400 | 893,000 | 4,000 |
| 1999-08-25 | 340 | 400 | 335 | 400 | 427,000 | 4,000 |
| 1999-08-24 | 333 | 340 | 330 | 340 | 78,000 | 3,400 |
| 1999-08-23 | 310 | 331 | 310 | 328 | 159,000 | 3,280 |
| 1999-08-20 | 300 | 320 | 300 | 320 | 68,000 | 3,200 |
| 1999-08-19 | 295 | 300 | 295 | 300 | 68,000 | 3,000 |
| 1999-08-18 | 286 | 301 | 286 | 300 | 75,000 | 3,000 |
| 1999-08-17 | 299 | 299 | 284 | 284 | 5,000 | 2,840 |
| 1999-08-16 | 290 | 299 | 290 | 299 | 17,000 | 2,990 |
| 1999-08-13 | 298 | 299 | 280 | 299 | 40,000 | 2,990 |
| 1999-08-12 | 285 | 300 | 280 | 300 | 38,000 | 3,000 |
| 1999-08-11 | 274 | 289 | 274 | 283 | 27,000 | 2,830 |
| 1999-08-10 | 275 | 275 | 271 | 274 | 58,000 | 2,740 |
| 1999-08-09 | 277 | 277 | 265 | 270 | 19,000 | 2,700 |
| 1999-08-06 | 265 | 266 | 260 | 260 | 25,000 | 2,600 |
| 1999-08-05 | 276 | 282 | 275 | 275 | 19,000 | 2,750 |
| 1999-08-04 | 274 | 284 | 267 | 275 | 77,000 | 2,750 |
| 1999-08-03 | 282 | 282 | 260 | 261 | 23,000 | 2,610 |
| 1999-08-02 | 295 | 295 | 280 | 281 | 18,000 | 2,810 |
| 1999-07-30 | 280 | 285 | 277 | 280 | 81,000 | 2,800 |
| 1999-07-29 | 300 | 300 | 280 | 290 | 65,000 | 2,900 |
| 1999-07-28 | 300 | 310 | 296 | 296 | 31,000 | 2,960 |
| 1999-07-27 | 310 | 320 | 302 | 302 | 133,000 | 3,020 |
| 1999-07-26 | 325 | 330 | 315 | 315 | 53,000 | 3,150 |
| 1999-07-23 | 315 | 325 | 305 | 325 | 61,000 | 3,250 |
| 1999-07-22 | 340 | 345 | 307 | 315 | 141,000 | 3,150 |
| 1999-07-21 | 360 | 361 | 333 | 338 | 270,000 | 3,380 |
| 1999-07-19 | 324 | 379 | 324 | 370 | 600,000 | 3,700 |
| 1999-07-16 | 310 | 325 | 306 | 309 | 455,000 | 3,090 |
| 1999-07-15 | 295 | 295 | 275 | 276 | 140,000 | 2,760 |
| 1999-07-14 | 280 | 305 | 275 | 296 | 335,000 | 2,960 |
| 1999-07-13 | 270 | 274 | 261 | 274 | 74,000 | 2,740 |
| 1999-07-12 | 248 | 271 | 248 | 271 | 127,000 | 2,710 |
| 1999-07-09 | 254 | 254 | 246 | 248 | 44,000 | 2,480 |
| 1999-07-08 | 265 | 265 | 251 | 254 | 102,000 | 2,540 |
| 1999-07-07 | 255 | 260 | 245 | 255 | 95,000 | 2,550 |
| 1999-07-06 | 257 | 259 | 240 | 245 | 72,000 | 2,450 |
| 1999-07-05 | 240 | 265 | 236 | 252 | 171,000 | 2,520 |
| 1999-07-02 | 241 | 245 | 232 | 238 | 54,000 | 2,380 |
| 1999-07-01 | 219 | 260 | 219 | 246 | 180,000 | 2,460 |
| 1999-06-30 | 230 | 230 | 218 | 218 | 19,000 | 2,180 |
| 1999-06-29 | 218 | 230 | 218 | 230 | 33,000 | 2,300 |
| 1999-06-28 | 214 | 228 | 214 | 228 | 99,000 | 2,280 |
| 1999-06-25 | 224 | 224 | 215 | 218 | 33,000 | 2,180 |
| 1999-06-24 | 235 | 235 | 220 | 225 | 44,000 | 2,250 |
| 1999-06-23 | 225 | 239 | 225 | 232 | 139,000 | 2,320 |
| 1999-06-22 | 221 | 222 | 220 | 222 | 29,000 | 2,220 |
| 1999-06-21 | 221 | 222 | 220 | 220 | 64,000 | 2,200 |
| 1999-06-18 | 223 | 223 | 220 | 220 | 34,000 | 2,200 |
| 1999-06-17 | 219 | 220 | 218 | 220 | 27,000 | 2,200 |
| 1999-06-16 | 219 | 219 | 215 | 219 | 20,000 | 2,190 |
| 1999-06-15 | 215 | 216 | 211 | 216 | 29,000 | 2,160 |
| 1999-06-14 | 210 | 215 | 210 | 215 | 18,000 | 2,150 |
| 1999-06-11 | 204 | 214 | 204 | 210 | 72,000 | 2,100 |
| 1999-06-10 | 203 | 225 | 203 | 225 | 26,000 | 2,250 |
| 1999-06-09 | 202 | 203 | 202 | 203 | 15,000 | 2,030 |
| 1999-06-08 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 1999-06-07 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 1999-06-03 | 202 | 202 | 197 | 197 | 4,000 | 1,970 |
| 1999-06-02 | 193 | 194 | 193 | 194 | 2,000 | 1,940 |
| 1999-06-01 | 191 | 198 | 191 | 198 | 4,000 | 1,980 |
| 1999-05-31 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1999-05-28 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 1999-05-27 | 198 | 198 | 194 | 194 | 17,000 | 1,940 |
| 1999-05-26 | 201 | 205 | 198 | 198 | 33,000 | 1,980 |
| 1999-05-25 | 210 | 210 | 202 | 202 | 13,000 | 2,020 |
| 1999-05-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-05-21 | 202 | 210 | 202 | 210 | 5,000 | 2,100 |
| 1999-05-20 | 202 | 202 | 201 | 201 | 13,000 | 2,010 |
| 1999-05-19 | 210 | 210 | 201 | 201 | 30,000 | 2,010 |
| 1999-05-18 | 213 | 214 | 210 | 210 | 20,000 | 2,100 |
| 1999-05-17 | 216 | 220 | 212 | 214 | 18,000 | 2,140 |
| 1999-05-14 | 216 | 216 | 212 | 212 | 21,000 | 2,120 |
| 1999-05-13 | 222 | 222 | 210 | 216 | 10,000 | 2,160 |
| 1999-05-12 | 216 | 220 | 202 | 202 | 35,000 | 2,020 |
| 1999-05-11 | 223 | 224 | 220 | 220 | 30,000 | 2,200 |
| 1999-05-10 | 220 | 224 | 211 | 221 | 62,000 | 2,210 |
| 1999-05-07 | 206 | 210 | 203 | 209 | 52,000 | 2,090 |
| 1999-05-06 | 197 | 202 | 197 | 202 | 7,000 | 2,020 |
| 1999-04-30 | 199 | 200 | 198 | 200 | 9,000 | 2,000 |
| 1999-04-28 | 198 | 204 | 198 | 198 | 7,000 | 1,980 |
| 1999-04-27 | 195 | 197 | 195 | 197 | 5,000 | 1,970 |
| 1999-04-26 | 199 | 199 | 195 | 196 | 6,000 | 1,960 |
| 1999-04-23 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1999-04-22 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-04-21 | 200 | 200 | 198 | 198 | 5,000 | 1,980 |
| 1999-04-20 | 205 | 205 | 200 | 200 | 18,000 | 2,000 |
| 1999-04-19 | 201 | 205 | 201 | 205 | 10,000 | 2,050 |
| 1999-04-16 | 201 | 205 | 201 | 205 | 15,000 | 2,050 |
| 1999-04-15 | 204 | 204 | 201 | 202 | 12,000 | 2,020 |
| 1999-04-14 | 207 | 207 | 201 | 203 | 20,000 | 2,030 |
| 1999-04-13 | 196 | 210 | 196 | 208 | 22,000 | 2,080 |
| 1999-04-12 | 198 | 198 | 195 | 195 | 12,000 | 1,950 |
| 1999-04-09 | 195 | 199 | 195 | 195 | 34,000 | 1,950 |
| 1999-04-08 | 190 | 194 | 188 | 188 | 30,000 | 1,880 |
| 1999-04-07 | 185 | 192 | 185 | 189 | 26,000 | 1,890 |
| 1999-04-06 | 185 | 185 | 175 | 185 | 27,000 | 1,850 |
| 1999-04-05 | 187 | 187 | 186 | 186 | 3,000 | 1,860 |
| 1999-04-02 | 187 | 187 | 175 | 177 | 33,000 | 1,770 |
| 1999-04-01 | 187 | 187 | 186 | 186 | 12,000 | 1,860 |
| 1999-03-31 | 188 | 190 | 186 | 189 | 9,000 | 1,890 |
| 1999-03-30 | 186 | 187 | 186 | 186 | 8,000 | 1,860 |
| 1999-03-29 | 186 | 186 | 186 | 186 | 14,000 | 1,860 |
| 1999-03-26 | 190 | 190 | 186 | 186 | 15,000 | 1,860 |
| 1999-03-25 | 198 | 198 | 188 | 188 | 41,000 | 1,880 |
| 1999-03-24 | 188 | 196 | 186 | 196 | 14,000 | 1,960 |
| 1999-03-23 | 200 | 200 | 185 | 186 | 28,000 | 1,860 |
| 1999-03-19 | 191 | 192 | 185 | 188 | 14,000 | 1,880 |
| 1999-03-18 | 195 | 195 | 190 | 190 | 18,000 | 1,900 |
| 1999-03-17 | 202 | 202 | 185 | 195 | 35,000 | 1,950 |
| 1999-03-16 | 179 | 187 | 178 | 187 | 69,000 | 1,870 |
| 1999-03-15 | 169 | 173 | 166 | 173 | 92,000 | 1,730 |
| 1999-03-12 | 173 | 175 | 171 | 171 | 11,000 | 1,710 |
| 1999-03-11 | 170 | 173 | 169 | 173 | 10,000 | 1,730 |
| 1999-03-10 | 168 | 170 | 168 | 170 | 22,000 | 1,700 |
| 1999-03-09 | 168 | 170 | 168 | 168 | 13,000 | 1,680 |
| 1999-03-08 | 173 | 173 | 168 | 168 | 13,000 | 1,680 |
| 1999-03-05 | 165 | 170 | 165 | 170 | 8,000 | 1,700 |
| 1999-03-04 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1999-03-03 | 169 | 169 | 161 | 161 | 11,000 | 1,610 |
| 1999-03-01 | 161 | 170 | 161 | 170 | 7,000 | 1,700 |
| 1999-02-26 | 170 | 170 | 161 | 161 | 13,000 | 1,610 |
| 1999-02-25 | 168 | 169 | 168 | 169 | 10,000 | 1,690 |
| 1999-02-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-02-22 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1999-02-18 | 161 | 170 | 161 | 170 | 4,000 | 1,700 |
| 1999-02-17 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-02-16 | 158 | 159 | 158 | 158 | 5,000 | 1,580 |
| 1999-02-15 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 1999-02-12 | 157 | 158 | 156 | 156 | 13,000 | 1,560 |
| 1999-02-10 | 159 | 159 | 158 | 158 | 9,000 | 1,580 |
| 1999-02-09 | 161 | 161 | 158 | 158 | 10,000 | 1,580 |
| 1999-02-08 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1999-02-05 | 165 | 169 | 160 | 160 | 15,000 | 1,600 |
| 1999-02-04 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1999-02-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-02-02 | 166 | 170 | 166 | 169 | 11,000 | 1,690 |
| 1999-02-01 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1999-01-29 | 170 | 170 | 168 | 168 | 3,000 | 1,680 |
| 1999-01-28 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 1999-01-27 | 168 | 168 | 162 | 168 | 7,000 | 1,680 |
| 1999-01-26 | 161 | 170 | 161 | 170 | 5,000 | 1,700 |
| 1999-01-25 | 179 | 179 | 161 | 161 | 12,000 | 1,610 |
| 1999-01-22 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 1999-01-21 | 161 | 170 | 157 | 170 | 38,000 | 1,700 |
| 1999-01-20 | 162 | 162 | 160 | 161 | 21,000 | 1,610 |
| 1999-01-19 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1999-01-18 | 159 | 159 | 157 | 157 | 27,000 | 1,570 |
| 1999-01-14 | 157 | 157 | 157 | 157 | 15,000 | 1,570 |
| 1999-01-13 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 1999-01-12 | 158 | 160 | 155 | 160 | 12,000 | 1,600 |
| 1999-01-11 | 160 | 163 | 158 | 158 | 7,000 | 1,580 |
| 1999-01-08 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1999-01-07 | 161 | 162 | 158 | 158 | 52,000 | 1,580 |
| 1999-01-06 | 161 | 161 | 159 | 159 | 38,000 | 1,590 |
| 1999-01-05 | 165 | 165 | 156 | 161 | 17,000 | 1,610 |
| 1999-01-04 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
