8038 東都水産(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 233 | 234 | 232 | 233 | 24,000 | 2,330 |
| 2000-12-28 | 230 | 239 | 230 | 233 | 41,000 | 2,330 |
| 2000-12-27 | 241 | 243 | 240 | 240 | 30,000 | 2,400 |
| 2000-12-26 | 248 | 250 | 243 | 243 | 22,000 | 2,430 |
| 2000-12-25 | 248 | 258 | 240 | 250 | 37,000 | 2,500 |
| 2000-12-22 | 242 | 250 | 236 | 236 | 31,000 | 2,360 |
| 2000-12-21 | 250 | 255 | 239 | 240 | 106,000 | 2,400 |
| 2000-12-20 | 258 | 265 | 254 | 255 | 95,000 | 2,550 |
| 2000-12-19 | 270 | 270 | 259 | 259 | 67,000 | 2,590 |
| 2000-12-18 | 260 | 265 | 259 | 262 | 32,000 | 2,620 |
| 2000-12-15 | 265 | 265 | 261 | 261 | 32,000 | 2,610 |
| 2000-12-14 | 263 | 265 | 263 | 265 | 21,000 | 2,650 |
| 2000-12-13 | 271 | 271 | 260 | 262 | 67,000 | 2,620 |
| 2000-12-12 | 280 | 280 | 272 | 272 | 35,000 | 2,720 |
| 2000-12-11 | 275 | 276 | 272 | 275 | 31,000 | 2,750 |
| 2000-12-08 | 270 | 275 | 270 | 270 | 48,000 | 2,700 |
| 2000-12-07 | 276 | 281 | 273 | 273 | 53,000 | 2,730 |
| 2000-12-06 | 286 | 290 | 275 | 275 | 35,000 | 2,750 |
| 2000-12-05 | 298 | 298 | 286 | 289 | 34,000 | 2,890 |
| 2000-12-04 | 304 | 304 | 296 | 299 | 76,000 | 2,990 |
| 2000-12-01 | 281 | 295 | 281 | 290 | 85,000 | 2,900 |
| 2000-11-30 | 285 | 299 | 285 | 291 | 146,000 | 2,910 |
| 2000-11-29 | 275 | 284 | 274 | 283 | 61,000 | 2,830 |
| 2000-11-28 | 269 | 272 | 268 | 269 | 71,000 | 2,690 |
| 2000-11-27 | 268 | 275 | 267 | 269 | 65,000 | 2,690 |
| 2000-11-24 | 275 | 275 | 266 | 269 | 39,000 | 2,690 |
| 2000-11-22 | 264 | 280 | 264 | 267 | 42,000 | 2,670 |
| 2000-11-21 | 260 | 265 | 260 | 264 | 46,000 | 2,640 |
| 2000-11-20 | 259 | 265 | 259 | 265 | 36,000 | 2,650 |
| 2000-11-17 | 265 | 265 | 260 | 264 | 36,000 | 2,640 |
| 2000-11-16 | 269 | 277 | 266 | 267 | 42,000 | 2,670 |
| 2000-11-15 | 280 | 280 | 270 | 270 | 83,000 | 2,700 |
| 2000-11-14 | 251 | 282 | 251 | 265 | 134,000 | 2,650 |
| 2000-11-13 | 260 | 260 | 252 | 256 | 75,000 | 2,560 |
| 2000-11-10 | 264 | 273 | 264 | 265 | 162,000 | 2,650 |
| 2000-11-09 | 309 | 309 | 283 | 283 | 244,000 | 2,830 |
| 2000-11-08 | 293 | 308 | 282 | 305 | 425,000 | 3,050 |
| 2000-11-07 | 249 | 275 | 249 | 273 | 237,000 | 2,730 |
| 2000-11-06 | 229 | 244 | 229 | 244 | 100,000 | 2,440 |
| 2000-11-02 | 225 | 230 | 224 | 225 | 72,000 | 2,250 |
| 2000-11-01 | 237 | 237 | 225 | 227 | 43,000 | 2,270 |
| 2000-10-31 | 232 | 232 | 221 | 222 | 67,000 | 2,220 |
| 2000-10-30 | 237 | 241 | 231 | 232 | 86,000 | 2,320 |
| 2000-10-27 | 227 | 240 | 227 | 232 | 66,000 | 2,320 |
| 2000-10-26 | 225 | 235 | 225 | 225 | 85,000 | 2,250 |
| 2000-10-25 | 251 | 254 | 240 | 240 | 64,000 | 2,400 |
| 2000-10-24 | 257 | 257 | 250 | 250 | 78,000 | 2,500 |
| 2000-10-23 | 260 | 260 | 253 | 257 | 73,000 | 2,570 |
| 2000-10-20 | 265 | 279 | 265 | 266 | 44,000 | 2,660 |
| 2000-10-19 | 271 | 272 | 265 | 265 | 97,000 | 2,650 |
| 2000-10-18 | 272 | 275 | 267 | 270 | 79,000 | 2,700 |
| 2000-10-17 | 281 | 284 | 278 | 278 | 57,000 | 2,780 |
| 2000-10-16 | 280 | 285 | 280 | 280 | 70,000 | 2,800 |
| 2000-10-13 | 265 | 276 | 260 | 272 | 120,000 | 2,720 |
| 2000-10-12 | 275 | 282 | 262 | 270 | 300,000 | 2,700 |
| 2000-10-11 | 300 | 300 | 275 | 282 | 151,000 | 2,820 |
| 2000-10-10 | 315 | 315 | 300 | 300 | 82,000 | 3,000 |
| 2000-10-06 | 315 | 319 | 310 | 319 | 82,000 | 3,190 |
| 2000-10-05 | 335 | 339 | 320 | 322 | 63,000 | 3,220 |
| 2000-10-04 | 333 | 336 | 330 | 333 | 93,000 | 3,330 |
| 2000-10-03 | 340 | 340 | 331 | 331 | 27,000 | 3,310 |
| 2000-10-02 | 331 | 340 | 331 | 340 | 28,000 | 3,400 |
| 2000-09-29 | 343 | 343 | 332 | 334 | 48,000 | 3,340 |
| 2000-09-28 | 338 | 341 | 331 | 338 | 55,000 | 3,380 |
| 2000-09-27 | 342 | 342 | 336 | 340 | 33,000 | 3,400 |
| 2000-09-26 | 352 | 352 | 342 | 351 | 19,000 | 3,510 |
| 2000-09-25 | 359 | 359 | 341 | 342 | 40,000 | 3,420 |
| 2000-09-22 | 360 | 364 | 343 | 344 | 46,000 | 3,440 |
| 2000-09-21 | 345 | 355 | 345 | 355 | 80,000 | 3,550 |
| 2000-09-20 | 339 | 350 | 339 | 345 | 26,000 | 3,450 |
| 2000-09-19 | 336 | 340 | 333 | 339 | 41,000 | 3,390 |
| 2000-09-18 | 335 | 345 | 330 | 343 | 68,000 | 3,430 |
| 2000-09-14 | 340 | 340 | 335 | 336 | 44,000 | 3,360 |
| 2000-09-13 | 340 | 343 | 336 | 343 | 59,000 | 3,430 |
| 2000-09-12 | 350 | 351 | 341 | 341 | 107,000 | 3,410 |
| 2000-09-11 | 353 | 355 | 348 | 351 | 127,000 | 3,510 |
| 2000-09-08 | 351 | 366 | 351 | 360 | 52,000 | 3,600 |
| 2000-09-07 | 351 | 361 | 350 | 351 | 83,000 | 3,510 |
| 2000-09-06 | 365 | 365 | 356 | 356 | 42,000 | 3,560 |
| 2000-09-05 | 361 | 366 | 350 | 361 | 256,000 | 3,610 |
| 2000-09-04 | 383 | 385 | 371 | 371 | 155,000 | 3,710 |
| 2000-09-01 | 394 | 396 | 388 | 388 | 133,000 | 3,880 |
| 2000-08-31 | 393 | 395 | 393 | 394 | 58,000 | 3,940 |
| 2000-08-30 | 393 | 397 | 393 | 394 | 39,000 | 3,940 |
| 2000-08-29 | 390 | 399 | 390 | 393 | 79,000 | 3,930 |
| 2000-08-28 | 391 | 400 | 390 | 393 | 84,000 | 3,930 |
| 2000-08-25 | 400 | 400 | 393 | 395 | 69,000 | 3,950 |
| 2000-08-24 | 400 | 408 | 396 | 396 | 65,000 | 3,960 |
| 2000-08-23 | 402 | 405 | 395 | 404 | 46,000 | 4,040 |
| 2000-08-22 | 396 | 401 | 395 | 401 | 94,000 | 4,010 |
| 2000-08-21 | 407 | 411 | 395 | 396 | 64,000 | 3,960 |
| 2000-08-18 | 416 | 427 | 402 | 403 | 116,000 | 4,030 |
| 2000-08-17 | 435 | 464 | 416 | 418 | 484,000 | 4,180 |
| 2000-08-16 | 399 | 439 | 396 | 420 | 466,000 | 4,200 |
| 2000-08-15 | 386 | 392 | 385 | 389 | 87,000 | 3,890 |
| 2000-08-14 | 386 | 392 | 383 | 386 | 79,000 | 3,860 |
| 2000-08-11 | 392 | 392 | 382 | 389 | 111,000 | 3,890 |
| 2000-08-10 | 396 | 396 | 386 | 390 | 122,000 | 3,900 |
| 2000-08-09 | 391 | 397 | 390 | 393 | 137,000 | 3,930 |
| 2000-08-08 | 403 | 406 | 385 | 397 | 235,000 | 3,970 |
| 2000-08-07 | 402 | 405 | 400 | 402 | 107,000 | 4,020 |
| 2000-08-04 | 420 | 420 | 401 | 401 | 185,000 | 4,010 |
| 2000-08-03 | 435 | 440 | 411 | 411 | 174,000 | 4,110 |
| 2000-08-02 | 408 | 433 | 406 | 430 | 213,000 | 4,300 |
| 2000-08-01 | 415 | 424 | 400 | 406 | 195,000 | 4,060 |
| 2000-07-31 | 404 | 434 | 390 | 410 | 646,000 | 4,100 |
| 2000-07-28 | 450 | 465 | 405 | 408 | 681,000 | 4,080 |
| 2000-07-27 | 471 | 472 | 451 | 458 | 404,000 | 4,580 |
| 2000-07-26 | 511 | 515 | 477 | 482 | 291,000 | 4,820 |
| 2000-07-25 | 477 | 508 | 471 | 505 | 522,000 | 5,050 |
| 2000-07-24 | 490 | 496 | 472 | 476 | 600,000 | 4,760 |
| 2000-07-21 | 540 | 546 | 500 | 501 | 705,000 | 5,010 |
| 2000-07-19 | 524 | 572 | 521 | 531 | 788,000 | 5,310 |
| 2000-07-18 | 588 | 598 | 530 | 544 | 2,150,000 | 5,440 |
| 2000-07-17 | 652 | 659 | 605 | 620 | 1,442,000 | 6,200 |
| 2000-07-14 | 605 | 645 | 575 | 645 | 3,251,000 | 6,450 |
| 2000-07-13 | 663 | 700 | 605 | 610 | 3,266,000 | 6,100 |
| 2000-07-12 | 661 | 681 | 628 | 649 | 1,956,000 | 6,490 |
| 2000-07-11 | 600 | 665 | 586 | 661 | 1,974,000 | 6,610 |
| 2000-07-10 | 570 | 609 | 570 | 590 | 996,000 | 5,900 |
| 2000-07-07 | 520 | 610 | 510 | 580 | 1,834,000 | 5,800 |
| 2000-07-06 | 540 | 568 | 521 | 528 | 1,258,000 | 5,280 |
| 2000-07-05 | 500 | 550 | 500 | 550 | 1,869,000 | 5,500 |
| 2000-07-04 | 395 | 470 | 395 | 470 | 231,000 | 4,700 |
| 2000-07-03 | 405 | 409 | 383 | 390 | 136,000 | 3,900 |
| 2000-06-30 | 395 | 406 | 392 | 405 | 27,000 | 4,050 |
| 2000-06-29 | 398 | 398 | 390 | 390 | 28,000 | 3,900 |
| 2000-06-28 | 390 | 398 | 390 | 398 | 15,000 | 3,980 |
| 2000-06-27 | 390 | 399 | 390 | 390 | 34,000 | 3,900 |
| 2000-06-26 | 406 | 406 | 378 | 378 | 125,000 | 3,780 |
| 2000-06-23 | 428 | 428 | 410 | 411 | 93,000 | 4,110 |
| 2000-06-22 | 420 | 442 | 418 | 439 | 365,000 | 4,390 |
| 2000-06-21 | 400 | 420 | 400 | 415 | 208,000 | 4,150 |
| 2000-06-20 | 382 | 393 | 382 | 387 | 74,000 | 3,870 |
| 2000-06-19 | 385 | 389 | 381 | 381 | 220,000 | 3,810 |
| 2000-06-16 | 371 | 373 | 364 | 370 | 84,000 | 3,700 |
| 2000-06-15 | 385 | 385 | 365 | 370 | 67,000 | 3,700 |
| 2000-06-14 | 392 | 393 | 380 | 385 | 94,000 | 3,850 |
| 2000-06-13 | 369 | 380 | 368 | 380 | 30,000 | 3,800 |
| 2000-06-12 | 365 | 373 | 365 | 368 | 40,000 | 3,680 |
| 2000-06-09 | 364 | 368 | 356 | 364 | 76,000 | 3,640 |
| 2000-06-08 | 342 | 349 | 342 | 349 | 24,000 | 3,490 |
| 2000-06-07 | 341 | 349 | 341 | 349 | 42,000 | 3,490 |
| 2000-06-06 | 348 | 350 | 348 | 349 | 110,000 | 3,490 |
| 2000-06-05 | 350 | 358 | 350 | 350 | 28,000 | 3,500 |
| 2000-06-02 | 339 | 348 | 339 | 348 | 22,000 | 3,480 |
| 2000-06-01 | 340 | 345 | 340 | 340 | 11,000 | 3,400 |
| 2000-05-31 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2000-05-30 | 338 | 345 | 338 | 340 | 10,000 | 3,400 |
| 2000-05-29 | 338 | 348 | 338 | 348 | 17,000 | 3,480 |
| 2000-05-26 | 330 | 337 | 330 | 337 | 17,000 | 3,370 |
| 2000-05-25 | 360 | 360 | 334 | 340 | 37,000 | 3,400 |
| 2000-05-24 | 340 | 350 | 337 | 350 | 57,000 | 3,500 |
| 2000-05-23 | 346 | 350 | 342 | 343 | 32,000 | 3,430 |
| 2000-05-22 | 359 | 359 | 350 | 351 | 238,000 | 3,510 |
| 2000-05-19 | 346 | 361 | 338 | 361 | 11,000 | 3,610 |
| 2000-05-18 | 345 | 346 | 341 | 346 | 10,000 | 3,460 |
| 2000-05-17 | 364 | 364 | 345 | 346 | 24,000 | 3,460 |
| 2000-05-16 | 335 | 364 | 335 | 360 | 80,000 | 3,600 |
| 2000-05-15 | 347 | 347 | 335 | 341 | 64,000 | 3,410 |
| 2000-05-12 | 343 | 350 | 342 | 345 | 30,000 | 3,450 |
| 2000-05-11 | 350 | 350 | 341 | 341 | 22,000 | 3,410 |
| 2000-05-10 | 355 | 356 | 349 | 356 | 16,000 | 3,560 |
| 2000-05-09 | 350 | 360 | 346 | 355 | 50,000 | 3,550 |
| 2000-05-08 | 344 | 347 | 341 | 347 | 60,000 | 3,470 |
| 2000-05-02 | 344 | 345 | 336 | 344 | 47,000 | 3,440 |
| 2000-05-01 | 338 | 343 | 330 | 343 | 56,000 | 3,430 |
| 2000-04-28 | 349 | 358 | 338 | 338 | 46,000 | 3,380 |
| 2000-04-27 | 354 | 354 | 348 | 348 | 33,000 | 3,480 |
| 2000-04-26 | 361 | 363 | 352 | 352 | 12,000 | 3,520 |
| 2000-04-25 | 363 | 363 | 350 | 350 | 17,000 | 3,500 |
| 2000-04-24 | 357 | 357 | 345 | 346 | 29,000 | 3,460 |
| 2000-04-21 | 373 | 373 | 358 | 358 | 42,000 | 3,580 |
| 2000-04-20 | 361 | 371 | 361 | 371 | 55,000 | 3,710 |
| 2000-04-19 | 370 | 370 | 360 | 361 | 36,000 | 3,610 |
| 2000-04-18 | 358 | 360 | 357 | 360 | 22,000 | 3,600 |
| 2000-04-17 | 360 | 361 | 350 | 356 | 97,000 | 3,560 |
| 2000-04-14 | 374 | 374 | 365 | 367 | 43,000 | 3,670 |
| 2000-04-13 | 380 | 380 | 365 | 365 | 49,000 | 3,650 |
| 2000-04-12 | 380 | 380 | 375 | 376 | 15,000 | 3,760 |
| 2000-04-11 | 389 | 389 | 379 | 380 | 27,000 | 3,800 |
| 2000-04-10 | 392 | 406 | 384 | 389 | 23,000 | 3,890 |
| 2000-04-07 | 380 | 392 | 380 | 392 | 65,000 | 3,920 |
| 2000-04-06 | 383 | 385 | 383 | 384 | 18,000 | 3,840 |
| 2000-04-05 | 389 | 390 | 384 | 389 | 29,000 | 3,890 |
| 2000-04-04 | 387 | 390 | 385 | 390 | 38,000 | 3,900 |
| 2000-04-03 | 390 | 390 | 387 | 387 | 15,000 | 3,870 |
| 2000-03-31 | 401 | 401 | 390 | 390 | 9,000 | 3,900 |
| 2000-03-30 | 400 | 405 | 391 | 405 | 15,000 | 4,050 |
| 2000-03-29 | 390 | 398 | 390 | 391 | 13,000 | 3,910 |
| 2000-03-28 | 383 | 387 | 383 | 387 | 28,000 | 3,870 |
| 2000-03-27 | 393 | 400 | 393 | 394 | 67,000 | 3,940 |
| 2000-03-24 | 407 | 407 | 397 | 400 | 28,000 | 4,000 |
| 2000-03-23 | 393 | 400 | 393 | 397 | 18,000 | 3,970 |
| 2000-03-22 | 393 | 403 | 393 | 397 | 34,000 | 3,970 |
| 2000-03-21 | 414 | 414 | 391 | 392 | 16,000 | 3,920 |
| 2000-03-17 | 411 | 411 | 396 | 405 | 83,000 | 4,050 |
| 2000-03-16 | 388 | 420 | 380 | 415 | 50,000 | 4,150 |
| 2000-03-15 | 366 | 373 | 366 | 373 | 23,000 | 3,730 |
| 2000-03-14 | 367 | 371 | 365 | 366 | 83,000 | 3,660 |
| 2000-03-13 | 374 | 374 | 364 | 366 | 275,000 | 3,660 |
| 2000-03-10 | 390 | 390 | 375 | 376 | 104,000 | 3,760 |
| 2000-03-09 | 389 | 390 | 380 | 380 | 268,000 | 3,800 |
| 2000-03-08 | 400 | 400 | 379 | 379 | 86,000 | 3,790 |
| 2000-03-07 | 400 | 400 | 393 | 400 | 263,000 | 4,000 |
| 2000-03-06 | 395 | 400 | 390 | 399 | 115,000 | 3,990 |
| 2000-03-03 | 405 | 409 | 402 | 407 | 83,000 | 4,070 |
| 2000-03-02 | 420 | 420 | 407 | 409 | 54,000 | 4,090 |
| 2000-03-01 | 446 | 446 | 409 | 430 | 109,000 | 4,300 |
| 2000-02-29 | 405 | 448 | 400 | 444 | 267,000 | 4,440 |
| 2000-02-28 | 377 | 378 | 370 | 375 | 28,000 | 3,750 |
| 2000-02-25 | 378 | 378 | 368 | 372 | 70,000 | 3,720 |
| 2000-02-24 | 353 | 370 | 353 | 365 | 47,000 | 3,650 |
| 2000-02-23 | 345 | 351 | 341 | 351 | 28,000 | 3,510 |
| 2000-02-22 | 340 | 350 | 340 | 345 | 87,000 | 3,450 |
| 2000-02-21 | 347 | 350 | 344 | 350 | 53,000 | 3,500 |
| 2000-02-18 | 351 | 352 | 347 | 347 | 32,000 | 3,470 |
| 2000-02-17 | 342 | 351 | 342 | 351 | 53,000 | 3,510 |
| 2000-02-16 | 339 | 345 | 339 | 342 | 52,000 | 3,420 |
| 2000-02-15 | 340 | 340 | 335 | 338 | 87,000 | 3,380 |
| 2000-02-14 | 340 | 343 | 336 | 339 | 73,000 | 3,390 |
| 2000-02-10 | 341 | 343 | 341 | 343 | 18,000 | 3,430 |
| 2000-02-09 | 348 | 350 | 346 | 350 | 21,000 | 3,500 |
| 2000-02-08 | 347 | 353 | 347 | 350 | 15,000 | 3,500 |
| 2000-02-07 | 350 | 351 | 340 | 348 | 39,000 | 3,480 |
| 2000-02-04 | 351 | 353 | 350 | 350 | 66,000 | 3,500 |
| 2000-02-03 | 350 | 355 | 350 | 353 | 35,000 | 3,530 |
| 2000-02-02 | 350 | 355 | 350 | 350 | 47,000 | 3,500 |
| 2000-02-01 | 350 | 355 | 345 | 351 | 35,000 | 3,510 |
| 2000-01-31 | 350 | 358 | 350 | 355 | 23,000 | 3,550 |
| 2000-01-28 | 360 | 360 | 354 | 355 | 25,000 | 3,550 |
| 2000-01-27 | 372 | 372 | 355 | 360 | 66,000 | 3,600 |
| 2000-01-26 | 363 | 370 | 363 | 368 | 16,000 | 3,680 |
| 2000-01-25 | 372 | 373 | 368 | 368 | 54,000 | 3,680 |
| 2000-01-24 | 373 | 374 | 370 | 370 | 33,000 | 3,700 |
| 2000-01-21 | 375 | 375 | 370 | 375 | 26,000 | 3,750 |
| 2000-01-20 | 379 | 379 | 373 | 375 | 21,000 | 3,750 |
| 2000-01-19 | 384 | 384 | 378 | 379 | 52,000 | 3,790 |
| 2000-01-18 | 378 | 380 | 376 | 378 | 47,000 | 3,780 |
| 2000-01-17 | 376 | 382 | 375 | 377 | 32,000 | 3,770 |
| 2000-01-14 | 390 | 390 | 381 | 385 | 88,000 | 3,850 |
| 2000-01-13 | 375 | 389 | 365 | 389 | 109,000 | 3,890 |
| 2000-01-12 | 370 | 374 | 366 | 370 | 46,000 | 3,700 |
| 2000-01-11 | 365 | 370 | 363 | 370 | 57,000 | 3,700 |
| 2000-01-07 | 370 | 370 | 355 | 360 | 46,000 | 3,600 |
| 2000-01-06 | 369 | 370 | 356 | 356 | 55,000 | 3,560 |
| 2000-01-05 | 350 | 355 | 345 | 355 | 105,000 | 3,550 |
| 2000-01-04 | 350 | 351 | 350 | 350 | 30,000 | 3,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
