8038 東都水産(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 175 | 176 | 170 | 174 | 8,000 | 1,740 |
| 2001-12-27 | 177 | 180 | 175 | 175 | 65,000 | 1,750 |
| 2001-12-26 | 182 | 182 | 176 | 176 | 14,000 | 1,760 |
| 2001-12-25 | 185 | 186 | 176 | 181 | 48,000 | 1,810 |
| 2001-12-21 | 185 | 185 | 181 | 185 | 26,000 | 1,850 |
| 2001-12-20 | 178 | 185 | 175 | 185 | 33,000 | 1,850 |
| 2001-12-19 | 190 | 192 | 176 | 179 | 37,000 | 1,790 |
| 2001-12-18 | 193 | 193 | 187 | 190 | 29,000 | 1,900 |
| 2001-12-17 | 197 | 200 | 193 | 193 | 40,000 | 1,930 |
| 2001-12-14 | 195 | 200 | 195 | 198 | 47,000 | 1,980 |
| 2001-12-13 | 202 | 202 | 199 | 199 | 11,000 | 1,990 |
| 2001-12-12 | 198 | 200 | 196 | 199 | 8,000 | 1,990 |
| 2001-12-11 | 200 | 200 | 195 | 198 | 32,000 | 1,980 |
| 2001-12-10 | 195 | 199 | 195 | 198 | 7,000 | 1,980 |
| 2001-12-07 | 200 | 202 | 199 | 200 | 12,000 | 2,000 |
| 2001-12-06 | 201 | 204 | 200 | 200 | 9,000 | 2,000 |
| 2001-12-05 | 211 | 211 | 200 | 200 | 11,000 | 2,000 |
| 2001-12-04 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 2001-12-03 | 200 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2001-11-30 | 200 | 202 | 200 | 202 | 7,000 | 2,020 |
| 2001-11-29 | 197 | 203 | 196 | 201 | 11,000 | 2,010 |
| 2001-11-28 | 207 | 212 | 198 | 198 | 11,000 | 1,980 |
| 2001-11-27 | 207 | 211 | 207 | 207 | 17,000 | 2,070 |
| 2001-11-26 | 208 | 208 | 207 | 207 | 6,000 | 2,070 |
| 2001-11-22 | 207 | 207 | 193 | 198 | 25,000 | 1,980 |
| 2001-11-21 | 205 | 210 | 204 | 206 | 45,000 | 2,060 |
| 2001-11-20 | 207 | 209 | 205 | 205 | 14,000 | 2,050 |
| 2001-11-19 | 204 | 212 | 204 | 212 | 6,000 | 2,120 |
| 2001-11-16 | 213 | 215 | 204 | 208 | 57,000 | 2,080 |
| 2001-11-15 | 215 | 215 | 212 | 212 | 3,000 | 2,120 |
| 2001-11-14 | 219 | 219 | 215 | 215 | 4,000 | 2,150 |
| 2001-11-13 | 212 | 214 | 210 | 210 | 17,000 | 2,100 |
| 2001-11-12 | 215 | 215 | 211 | 212 | 11,000 | 2,120 |
| 2001-11-09 | 224 | 224 | 215 | 215 | 12,000 | 2,150 |
| 2001-11-08 | 227 | 227 | 221 | 222 | 19,000 | 2,220 |
| 2001-11-07 | 225 | 225 | 217 | 225 | 36,000 | 2,250 |
| 2001-11-06 | 230 | 230 | 220 | 220 | 56,000 | 2,200 |
| 2001-11-05 | 229 | 234 | 227 | 234 | 17,000 | 2,340 |
| 2001-11-02 | 223 | 228 | 221 | 221 | 16,000 | 2,210 |
| 2001-11-01 | 225 | 225 | 221 | 222 | 15,000 | 2,220 |
| 2001-10-31 | 228 | 228 | 220 | 220 | 13,000 | 2,200 |
| 2001-10-30 | 229 | 229 | 227 | 229 | 6,000 | 2,290 |
| 2001-10-29 | 238 | 238 | 228 | 230 | 13,000 | 2,300 |
| 2001-10-26 | 229 | 229 | 224 | 228 | 13,000 | 2,280 |
| 2001-10-25 | 230 | 230 | 227 | 228 | 24,000 | 2,280 |
| 2001-10-24 | 226 | 229 | 223 | 229 | 16,000 | 2,290 |
| 2001-10-23 | 227 | 227 | 220 | 226 | 22,000 | 2,260 |
| 2001-10-22 | 222 | 224 | 222 | 224 | 6,000 | 2,240 |
| 2001-10-19 | 225 | 225 | 221 | 221 | 5,000 | 2,210 |
| 2001-10-18 | 229 | 229 | 225 | 225 | 10,000 | 2,250 |
| 2001-10-17 | 234 | 234 | 225 | 225 | 6,000 | 2,250 |
| 2001-10-16 | 227 | 232 | 227 | 232 | 12,000 | 2,320 |
| 2001-10-15 | 230 | 230 | 227 | 227 | 22,000 | 2,270 |
| 2001-10-12 | 230 | 233 | 227 | 227 | 22,000 | 2,270 |
| 2001-10-11 | 230 | 230 | 219 | 222 | 19,000 | 2,220 |
| 2001-10-10 | 220 | 225 | 215 | 224 | 10,000 | 2,240 |
| 2001-10-09 | 225 | 225 | 215 | 216 | 13,000 | 2,160 |
| 2001-10-05 | 230 | 230 | 225 | 229 | 10,000 | 2,290 |
| 2001-10-04 | 230 | 230 | 229 | 229 | 13,000 | 2,290 |
| 2001-10-03 | 226 | 229 | 221 | 228 | 17,000 | 2,280 |
| 2001-10-02 | 224 | 228 | 216 | 216 | 16,000 | 2,160 |
| 2001-10-01 | 224 | 224 | 223 | 224 | 11,000 | 2,240 |
| 2001-09-28 | 205 | 214 | 205 | 214 | 26,000 | 2,140 |
| 2001-09-27 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2001-09-26 | 211 | 211 | 206 | 206 | 7,000 | 2,060 |
| 2001-09-25 | 225 | 225 | 209 | 209 | 11,000 | 2,090 |
| 2001-09-21 | 200 | 200 | 199 | 200 | 21,000 | 2,000 |
| 2001-09-20 | 201 | 207 | 201 | 205 | 15,000 | 2,050 |
| 2001-09-19 | 200 | 202 | 200 | 202 | 5,000 | 2,020 |
| 2001-09-18 | 195 | 202 | 195 | 199 | 12,000 | 1,990 |
| 2001-09-17 | 211 | 212 | 195 | 195 | 24,000 | 1,950 |
| 2001-09-14 | 210 | 220 | 206 | 211 | 50,000 | 2,110 |
| 2001-09-13 | 195 | 205 | 195 | 205 | 29,000 | 2,050 |
| 2001-09-12 | 200 | 211 | 186 | 195 | 32,000 | 1,950 |
| 2001-09-11 | 211 | 221 | 211 | 212 | 9,000 | 2,120 |
| 2001-09-10 | 221 | 221 | 210 | 211 | 33,000 | 2,110 |
| 2001-09-07 | 221 | 222 | 220 | 221 | 14,000 | 2,210 |
| 2001-09-06 | 220 | 224 | 220 | 224 | 6,000 | 2,240 |
| 2001-09-05 | 224 | 224 | 221 | 224 | 7,000 | 2,240 |
| 2001-09-04 | 225 | 227 | 224 | 225 | 21,000 | 2,250 |
| 2001-09-03 | 227 | 227 | 220 | 225 | 27,000 | 2,250 |
| 2001-08-31 | 224 | 226 | 220 | 226 | 15,000 | 2,260 |
| 2001-08-30 | 230 | 231 | 227 | 227 | 22,000 | 2,270 |
| 2001-08-29 | 245 | 245 | 239 | 239 | 9,000 | 2,390 |
| 2001-08-28 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-08-27 | 248 | 248 | 247 | 247 | 3,000 | 2,470 |
| 2001-08-24 | 248 | 248 | 240 | 240 | 9,000 | 2,400 |
| 2001-08-23 | 241 | 245 | 241 | 241 | 23,000 | 2,410 |
| 2001-08-22 | 228 | 239 | 228 | 239 | 11,000 | 2,390 |
| 2001-08-21 | 226 | 226 | 225 | 226 | 6,000 | 2,260 |
| 2001-08-20 | 227 | 230 | 226 | 227 | 19,000 | 2,270 |
| 2001-08-17 | 236 | 238 | 235 | 235 | 24,000 | 2,350 |
| 2001-08-16 | 241 | 249 | 235 | 235 | 15,000 | 2,350 |
| 2001-08-15 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2001-08-14 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-08-13 | 240 | 240 | 239 | 240 | 15,000 | 2,400 |
| 2001-08-10 | 244 | 248 | 240 | 240 | 11,000 | 2,400 |
| 2001-08-09 | 240 | 242 | 240 | 242 | 3,000 | 2,420 |
| 2001-08-08 | 251 | 251 | 240 | 240 | 24,000 | 2,400 |
| 2001-08-07 | 240 | 255 | 240 | 250 | 39,000 | 2,500 |
| 2001-08-06 | 231 | 233 | 231 | 233 | 4,000 | 2,330 |
| 2001-08-03 | 250 | 250 | 245 | 245 | 8,000 | 2,450 |
| 2001-08-02 | 249 | 253 | 240 | 248 | 22,000 | 2,480 |
| 2001-08-01 | 230 | 255 | 222 | 255 | 53,000 | 2,550 |
| 2001-07-31 | 220 | 230 | 220 | 230 | 16,000 | 2,300 |
| 2001-07-30 | 225 | 225 | 220 | 220 | 5,000 | 2,200 |
| 2001-07-27 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
| 2001-07-26 | 223 | 225 | 222 | 222 | 18,000 | 2,220 |
| 2001-07-25 | 222 | 222 | 220 | 222 | 14,000 | 2,220 |
| 2001-07-24 | 227 | 227 | 222 | 225 | 26,000 | 2,250 |
| 2001-07-23 | 227 | 230 | 227 | 227 | 17,000 | 2,270 |
| 2001-07-19 | 227 | 227 | 226 | 226 | 4,000 | 2,260 |
| 2001-07-18 | 236 | 239 | 227 | 227 | 30,000 | 2,270 |
| 2001-07-17 | 233 | 234 | 233 | 234 | 6,000 | 2,340 |
| 2001-07-16 | 242 | 250 | 228 | 233 | 37,000 | 2,330 |
| 2001-07-13 | 230 | 230 | 225 | 227 | 57,000 | 2,270 |
| 2001-07-12 | 230 | 235 | 230 | 235 | 18,000 | 2,350 |
| 2001-07-11 | 232 | 233 | 228 | 228 | 47,000 | 2,280 |
| 2001-07-10 | 241 | 242 | 225 | 227 | 46,000 | 2,270 |
| 2001-07-09 | 245 | 246 | 241 | 241 | 32,000 | 2,410 |
| 2001-07-06 | 245 | 251 | 245 | 249 | 20,000 | 2,490 |
| 2001-07-05 | 250 | 251 | 250 | 251 | 20,000 | 2,510 |
| 2001-07-04 | 260 | 260 | 255 | 255 | 21,000 | 2,550 |
| 2001-07-03 | 256 | 260 | 256 | 260 | 11,000 | 2,600 |
| 2001-07-02 | 266 | 268 | 260 | 261 | 43,000 | 2,610 |
| 2001-06-29 | 272 | 272 | 262 | 262 | 24,000 | 2,620 |
| 2001-06-28 | 262 | 270 | 262 | 270 | 11,000 | 2,700 |
| 2001-06-27 | 271 | 271 | 270 | 271 | 20,000 | 2,710 |
| 2001-06-26 | 260 | 272 | 260 | 272 | 27,000 | 2,720 |
| 2001-06-25 | 273 | 273 | 268 | 271 | 25,000 | 2,710 |
| 2001-06-22 | 269 | 270 | 260 | 265 | 41,000 | 2,650 |
| 2001-06-21 | 254 | 270 | 254 | 265 | 45,000 | 2,650 |
| 2001-06-20 | 252 | 253 | 252 | 253 | 7,000 | 2,530 |
| 2001-06-19 | 252 | 254 | 250 | 250 | 13,000 | 2,500 |
| 2001-06-18 | 255 | 255 | 252 | 252 | 4,000 | 2,520 |
| 2001-06-15 | 252 | 252 | 250 | 252 | 6,000 | 2,520 |
| 2001-06-14 | 263 | 263 | 260 | 260 | 18,000 | 2,600 |
| 2001-06-13 | 262 | 267 | 260 | 260 | 8,000 | 2,600 |
| 2001-06-12 | 248 | 265 | 248 | 259 | 38,000 | 2,590 |
| 2001-06-11 | 248 | 249 | 247 | 248 | 16,000 | 2,480 |
| 2001-06-08 | 245 | 246 | 245 | 246 | 50,000 | 2,460 |
| 2001-06-07 | 248 | 248 | 247 | 247 | 7,000 | 2,470 |
| 2001-06-06 | 250 | 250 | 248 | 249 | 6,000 | 2,490 |
| 2001-06-05 | 250 | 250 | 247 | 250 | 6,000 | 2,500 |
| 2001-06-04 | 247 | 250 | 245 | 250 | 31,000 | 2,500 |
| 2001-06-01 | 245 | 250 | 245 | 247 | 18,000 | 2,470 |
| 2001-05-31 | 255 | 257 | 245 | 245 | 25,000 | 2,450 |
| 2001-05-30 | 261 | 261 | 255 | 256 | 11,000 | 2,560 |
| 2001-05-29 | 265 | 265 | 260 | 260 | 22,000 | 2,600 |
| 2001-05-28 | 268 | 268 | 260 | 261 | 5,000 | 2,610 |
| 2001-05-25 | 268 | 268 | 260 | 268 | 18,000 | 2,680 |
| 2001-05-24 | 265 | 265 | 260 | 260 | 14,000 | 2,600 |
| 2001-05-23 | 266 | 268 | 265 | 268 | 8,000 | 2,680 |
| 2001-05-22 | 261 | 268 | 256 | 263 | 23,000 | 2,630 |
| 2001-05-21 | 259 | 261 | 255 | 255 | 21,000 | 2,550 |
| 2001-05-18 | 260 | 261 | 259 | 260 | 11,000 | 2,600 |
| 2001-05-17 | 262 | 262 | 257 | 260 | 25,000 | 2,600 |
| 2001-05-16 | 263 | 263 | 260 | 260 | 22,000 | 2,600 |
| 2001-05-15 | 258 | 268 | 253 | 267 | 26,000 | 2,670 |
| 2001-05-14 | 277 | 277 | 260 | 269 | 22,000 | 2,690 |
| 2001-05-11 | 278 | 279 | 278 | 278 | 6,000 | 2,780 |
| 2001-05-10 | 275 | 279 | 275 | 279 | 5,000 | 2,790 |
| 2001-05-09 | 280 | 280 | 275 | 276 | 15,000 | 2,760 |
| 2001-05-08 | 284 | 284 | 280 | 283 | 34,000 | 2,830 |
| 2001-05-07 | 289 | 289 | 281 | 281 | 11,000 | 2,810 |
| 2001-05-02 | 299 | 299 | 290 | 290 | 54,000 | 2,900 |
| 2001-05-01 | 283 | 299 | 283 | 299 | 51,000 | 2,990 |
| 2001-04-27 | 295 | 295 | 283 | 283 | 35,000 | 2,830 |
| 2001-04-26 | 280 | 290 | 275 | 290 | 83,000 | 2,900 |
| 2001-04-25 | 268 | 280 | 267 | 279 | 47,000 | 2,790 |
| 2001-04-24 | 279 | 280 | 267 | 267 | 15,000 | 2,670 |
| 2001-04-23 | 273 | 280 | 270 | 275 | 23,000 | 2,750 |
| 2001-04-20 | 282 | 282 | 267 | 267 | 23,000 | 2,670 |
| 2001-04-19 | 279 | 286 | 277 | 282 | 34,000 | 2,820 |
| 2001-04-18 | 270 | 279 | 270 | 279 | 44,000 | 2,790 |
| 2001-04-17 | 264 | 274 | 262 | 274 | 26,000 | 2,740 |
| 2001-04-16 | 269 | 270 | 265 | 267 | 20,000 | 2,670 |
| 2001-04-13 | 264 | 268 | 260 | 267 | 43,000 | 2,670 |
| 2001-04-12 | 265 | 270 | 261 | 269 | 22,000 | 2,690 |
| 2001-04-11 | 270 | 270 | 262 | 269 | 18,000 | 2,690 |
| 2001-04-10 | 274 | 274 | 260 | 260 | 60,000 | 2,600 |
| 2001-04-09 | 273 | 274 | 260 | 274 | 25,000 | 2,740 |
| 2001-04-06 | 276 | 281 | 270 | 275 | 31,000 | 2,750 |
| 2001-04-05 | 282 | 285 | 276 | 281 | 41,000 | 2,810 |
| 2001-04-04 | 282 | 283 | 275 | 282 | 18,000 | 2,820 |
| 2001-04-03 | 273 | 289 | 273 | 284 | 47,000 | 2,840 |
| 2001-04-02 | 264 | 268 | 253 | 268 | 51,000 | 2,680 |
| 2001-03-30 | 290 | 298 | 265 | 274 | 159,000 | 2,740 |
| 2001-03-29 | 276 | 320 | 275 | 293 | 353,000 | 2,930 |
| 2001-03-28 | 260 | 278 | 259 | 275 | 126,000 | 2,750 |
| 2001-03-27 | 240 | 250 | 240 | 245 | 87,000 | 2,450 |
| 2001-03-26 | 232 | 240 | 232 | 236 | 51,000 | 2,360 |
| 2001-03-23 | 235 | 237 | 230 | 230 | 41,000 | 2,300 |
| 2001-03-22 | 240 | 240 | 230 | 235 | 56,000 | 2,350 |
| 2001-03-21 | 219 | 235 | 219 | 235 | 22,000 | 2,350 |
| 2001-03-19 | 220 | 220 | 219 | 219 | 16,000 | 2,190 |
| 2001-03-16 | 223 | 223 | 216 | 220 | 29,000 | 2,200 |
| 2001-03-15 | 222 | 222 | 210 | 214 | 27,000 | 2,140 |
| 2001-03-14 | 226 | 228 | 221 | 223 | 21,000 | 2,230 |
| 2001-03-13 | 233 | 233 | 220 | 225 | 31,000 | 2,250 |
| 2001-03-12 | 233 | 235 | 230 | 235 | 35,000 | 2,350 |
| 2001-03-09 | 233 | 233 | 230 | 231 | 47,000 | 2,310 |
| 2001-03-08 | 226 | 228 | 226 | 228 | 14,000 | 2,280 |
| 2001-03-07 | 225 | 228 | 225 | 225 | 28,000 | 2,250 |
| 2001-03-06 | 221 | 226 | 221 | 226 | 39,000 | 2,260 |
| 2001-03-05 | 227 | 227 | 216 | 216 | 31,000 | 2,160 |
| 2001-03-02 | 222 | 227 | 220 | 223 | 81,000 | 2,230 |
| 2001-03-01 | 225 | 225 | 221 | 222 | 177,000 | 2,220 |
| 2001-02-28 | 226 | 228 | 222 | 222 | 162,000 | 2,220 |
| 2001-02-27 | 221 | 227 | 220 | 227 | 32,000 | 2,270 |
| 2001-02-26 | 222 | 222 | 220 | 221 | 41,000 | 2,210 |
| 2001-02-23 | 227 | 229 | 222 | 222 | 148,000 | 2,220 |
| 2001-02-22 | 225 | 228 | 220 | 222 | 40,000 | 2,220 |
| 2001-02-21 | 230 | 230 | 227 | 227 | 35,000 | 2,270 |
| 2001-02-20 | 227 | 229 | 225 | 229 | 131,000 | 2,290 |
| 2001-02-19 | 230 | 230 | 225 | 227 | 23,000 | 2,270 |
| 2001-02-16 | 230 | 230 | 225 | 225 | 67,000 | 2,250 |
| 2001-02-15 | 228 | 230 | 227 | 230 | 50,000 | 2,300 |
| 2001-02-14 | 230 | 230 | 222 | 222 | 34,000 | 2,220 |
| 2001-02-13 | 217 | 229 | 217 | 226 | 45,000 | 2,260 |
| 2001-02-09 | 216 | 219 | 216 | 216 | 16,000 | 2,160 |
| 2001-02-08 | 220 | 220 | 215 | 215 | 55,000 | 2,150 |
| 2001-02-07 | 219 | 220 | 218 | 220 | 15,000 | 2,200 |
| 2001-02-06 | 216 | 222 | 215 | 222 | 22,000 | 2,220 |
| 2001-02-05 | 220 | 224 | 215 | 215 | 24,000 | 2,150 |
| 2001-02-02 | 220 | 220 | 215 | 220 | 47,000 | 2,200 |
| 2001-02-01 | 220 | 221 | 220 | 220 | 22,000 | 2,200 |
| 2001-01-31 | 220 | 226 | 220 | 223 | 46,000 | 2,230 |
| 2001-01-30 | 216 | 231 | 216 | 224 | 43,000 | 2,240 |
| 2001-01-29 | 220 | 221 | 215 | 216 | 16,000 | 2,160 |
| 2001-01-26 | 215 | 215 | 210 | 211 | 42,000 | 2,110 |
| 2001-01-25 | 226 | 226 | 215 | 220 | 44,000 | 2,200 |
| 2001-01-24 | 228 | 229 | 225 | 226 | 39,000 | 2,260 |
| 2001-01-23 | 229 | 230 | 226 | 228 | 21,000 | 2,280 |
| 2001-01-22 | 235 | 239 | 230 | 230 | 67,000 | 2,300 |
| 2001-01-19 | 210 | 229 | 208 | 229 | 95,000 | 2,290 |
| 2001-01-18 | 213 | 213 | 205 | 206 | 116,000 | 2,060 |
| 2001-01-17 | 211 | 217 | 211 | 213 | 91,000 | 2,130 |
| 2001-01-16 | 210 | 215 | 210 | 210 | 62,000 | 2,100 |
| 2001-01-15 | 214 | 214 | 206 | 210 | 85,000 | 2,100 |
| 2001-01-12 | 196 | 198 | 189 | 194 | 348,000 | 1,940 |
| 2001-01-11 | 200 | 205 | 196 | 196 | 187,000 | 1,960 |
| 2001-01-10 | 205 | 205 | 200 | 201 | 166,000 | 2,010 |
| 2001-01-09 | 210 | 212 | 205 | 208 | 150,000 | 2,080 |
| 2001-01-05 | 218 | 218 | 205 | 210 | 244,000 | 2,100 |
| 2001-01-04 | 234 | 234 | 219 | 220 | 32,000 | 2,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
