8038 東都水産(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 165 | 167 | 164 | 164 | 9,000 | 1,640 |
| 2002-12-27 | 164 | 165 | 162 | 165 | 17,000 | 1,650 |
| 2002-12-26 | 155 | 157 | 155 | 156 | 22,000 | 1,560 |
| 2002-12-25 | 155 | 155 | 152 | 155 | 33,000 | 1,550 |
| 2002-12-24 | 153 | 158 | 150 | 151 | 62,000 | 1,510 |
| 2002-12-20 | 154 | 164 | 154 | 163 | 45,000 | 1,630 |
| 2002-12-19 | 156 | 156 | 152 | 153 | 13,000 | 1,530 |
| 2002-12-18 | 157 | 157 | 155 | 155 | 20,000 | 1,550 |
| 2002-12-17 | 158 | 159 | 157 | 157 | 16,000 | 1,570 |
| 2002-12-16 | 157 | 157 | 156 | 157 | 13,000 | 1,570 |
| 2002-12-13 | 158 | 161 | 157 | 160 | 65,000 | 1,600 |
| 2002-12-12 | 168 | 168 | 158 | 159 | 80,000 | 1,590 |
| 2002-12-11 | 167 | 167 | 165 | 165 | 34,000 | 1,650 |
| 2002-12-10 | 167 | 170 | 167 | 167 | 11,000 | 1,670 |
| 2002-12-09 | 170 | 171 | 167 | 167 | 4,000 | 1,670 |
| 2002-12-06 | 169 | 170 | 168 | 170 | 6,000 | 1,700 |
| 2002-12-05 | 174 | 174 | 169 | 169 | 7,000 | 1,690 |
| 2002-12-04 | 169 | 175 | 168 | 175 | 22,000 | 1,750 |
| 2002-12-03 | 168 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2002-12-02 | 172 | 172 | 168 | 168 | 11,000 | 1,680 |
| 2002-11-29 | 168 | 178 | 168 | 172 | 42,000 | 1,720 |
| 2002-11-28 | 172 | 172 | 166 | 167 | 20,000 | 1,670 |
| 2002-11-27 | 165 | 171 | 165 | 171 | 28,000 | 1,710 |
| 2002-11-26 | 177 | 178 | 171 | 172 | 10,000 | 1,720 |
| 2002-11-25 | 170 | 177 | 168 | 177 | 36,000 | 1,770 |
| 2002-11-22 | 172 | 172 | 167 | 168 | 28,000 | 1,680 |
| 2002-11-21 | 166 | 170 | 161 | 170 | 21,000 | 1,700 |
| 2002-11-20 | 165 | 172 | 165 | 165 | 27,000 | 1,650 |
| 2002-11-19 | 170 | 170 | 161 | 161 | 23,000 | 1,610 |
| 2002-11-18 | 180 | 180 | 171 | 172 | 9,000 | 1,720 |
| 2002-11-15 | 173 | 177 | 172 | 176 | 11,000 | 1,760 |
| 2002-11-14 | 174 | 175 | 173 | 173 | 13,000 | 1,730 |
| 2002-11-13 | 176 | 179 | 176 | 179 | 4,000 | 1,790 |
| 2002-11-12 | 176 | 176 | 174 | 175 | 19,000 | 1,750 |
| 2002-11-11 | 175 | 176 | 175 | 176 | 11,000 | 1,760 |
| 2002-11-08 | 180 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2002-11-07 | 180 | 180 | 176 | 180 | 9,000 | 1,800 |
| 2002-11-06 | 180 | 183 | 180 | 183 | 11,000 | 1,830 |
| 2002-11-05 | 172 | 179 | 172 | 178 | 17,000 | 1,780 |
| 2002-11-01 | 177 | 177 | 171 | 172 | 12,000 | 1,720 |
| 2002-10-31 | 180 | 180 | 173 | 173 | 4,000 | 1,730 |
| 2002-10-30 | 178 | 180 | 175 | 180 | 19,000 | 1,800 |
| 2002-10-29 | 183 | 183 | 166 | 166 | 18,000 | 1,660 |
| 2002-10-28 | 181 | 182 | 181 | 182 | 6,000 | 1,820 |
| 2002-10-25 | 183 | 183 | 180 | 183 | 12,000 | 1,830 |
| 2002-10-24 | 179 | 180 | 175 | 175 | 11,000 | 1,750 |
| 2002-10-23 | 179 | 185 | 179 | 185 | 8,000 | 1,850 |
| 2002-10-22 | 185 | 185 | 172 | 174 | 13,000 | 1,740 |
| 2002-10-21 | 185 | 185 | 185 | 185 | 13,000 | 1,850 |
| 2002-10-18 | 183 | 184 | 181 | 181 | 12,000 | 1,810 |
| 2002-10-17 | 183 | 183 | 180 | 182 | 13,000 | 1,820 |
| 2002-10-16 | 184 | 184 | 182 | 182 | 10,000 | 1,820 |
| 2002-10-15 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2002-10-11 | 169 | 183 | 169 | 183 | 22,000 | 1,830 |
| 2002-10-10 | 178 | 178 | 172 | 172 | 31,000 | 1,720 |
| 2002-10-09 | 180 | 180 | 174 | 178 | 13,000 | 1,780 |
| 2002-10-08 | 180 | 182 | 178 | 178 | 12,000 | 1,780 |
| 2002-10-07 | 188 | 188 | 185 | 185 | 2,000 | 1,850 |
| 2002-10-04 | 190 | 190 | 184 | 184 | 4,000 | 1,840 |
| 2002-10-03 | 190 | 190 | 189 | 189 | 7,000 | 1,890 |
| 2002-10-02 | 192 | 192 | 190 | 190 | 8,000 | 1,900 |
| 2002-10-01 | 194 | 194 | 190 | 192 | 4,000 | 1,920 |
| 2002-09-30 | 189 | 193 | 189 | 191 | 8,000 | 1,910 |
| 2002-09-27 | 197 | 197 | 188 | 189 | 23,000 | 1,890 |
| 2002-09-26 | 188 | 188 | 186 | 187 | 10,000 | 1,870 |
| 2002-09-25 | 179 | 182 | 177 | 178 | 35,000 | 1,780 |
| 2002-09-24 | 191 | 191 | 186 | 189 | 22,000 | 1,890 |
| 2002-09-20 | 184 | 187 | 184 | 187 | 9,000 | 1,870 |
| 2002-09-19 | 188 | 188 | 181 | 184 | 10,000 | 1,840 |
| 2002-09-18 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2002-09-17 | 177 | 182 | 177 | 181 | 15,000 | 1,810 |
| 2002-09-13 | 182 | 182 | 175 | 177 | 57,000 | 1,770 |
| 2002-09-12 | 178 | 178 | 175 | 175 | 19,000 | 1,750 |
| 2002-09-11 | 176 | 176 | 175 | 176 | 10,000 | 1,760 |
| 2002-09-10 | 174 | 178 | 174 | 177 | 17,000 | 1,770 |
| 2002-09-09 | 172 | 175 | 172 | 173 | 9,000 | 1,730 |
| 2002-09-06 | 176 | 176 | 175 | 175 | 15,000 | 1,750 |
| 2002-09-05 | 176 | 178 | 175 | 176 | 24,000 | 1,760 |
| 2002-09-04 | 177 | 177 | 175 | 176 | 13,000 | 1,760 |
| 2002-09-03 | 179 | 180 | 177 | 179 | 19,000 | 1,790 |
| 2002-09-02 | 180 | 181 | 178 | 179 | 18,000 | 1,790 |
| 2002-08-30 | 185 | 185 | 181 | 184 | 14,000 | 1,840 |
| 2002-08-29 | 184 | 184 | 180 | 180 | 16,000 | 1,800 |
| 2002-08-28 | 187 | 187 | 182 | 187 | 9,000 | 1,870 |
| 2002-08-27 | 184 | 188 | 182 | 185 | 15,000 | 1,850 |
| 2002-08-26 | 185 | 185 | 184 | 184 | 17,000 | 1,840 |
| 2002-08-23 | 188 | 188 | 183 | 184 | 24,000 | 1,840 |
| 2002-08-22 | 180 | 188 | 180 | 188 | 20,000 | 1,880 |
| 2002-08-21 | 182 | 185 | 181 | 181 | 19,000 | 1,810 |
| 2002-08-20 | 188 | 188 | 181 | 187 | 10,000 | 1,870 |
| 2002-08-19 | 188 | 188 | 181 | 183 | 16,000 | 1,830 |
| 2002-08-16 | 184 | 184 | 181 | 183 | 20,000 | 1,830 |
| 2002-08-15 | 183 | 183 | 180 | 180 | 14,000 | 1,800 |
| 2002-08-14 | 183 | 183 | 181 | 182 | 14,000 | 1,820 |
| 2002-08-13 | 183 | 183 | 181 | 181 | 9,000 | 1,810 |
| 2002-08-12 | 184 | 184 | 180 | 182 | 13,000 | 1,820 |
| 2002-08-09 | 184 | 184 | 183 | 184 | 18,000 | 1,840 |
| 2002-08-08 | 183 | 183 | 178 | 178 | 16,000 | 1,780 |
| 2002-08-07 | 183 | 183 | 182 | 182 | 8,000 | 1,820 |
| 2002-08-06 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2002-08-05 | 176 | 179 | 176 | 179 | 41,000 | 1,790 |
| 2002-08-02 | 188 | 188 | 181 | 181 | 25,000 | 1,810 |
| 2002-08-01 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2002-07-31 | 195 | 195 | 184 | 184 | 12,000 | 1,840 |
| 2002-07-30 | 197 | 197 | 194 | 195 | 9,000 | 1,950 |
| 2002-07-29 | 183 | 200 | 183 | 200 | 44,000 | 2,000 |
| 2002-07-26 | 193 | 193 | 182 | 183 | 21,000 | 1,830 |
| 2002-07-25 | 184 | 189 | 181 | 187 | 23,000 | 1,870 |
| 2002-07-24 | 182 | 183 | 180 | 180 | 17,000 | 1,800 |
| 2002-07-23 | 184 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2002-07-22 | 190 | 190 | 188 | 189 | 5,000 | 1,890 |
| 2002-07-19 | 183 | 185 | 183 | 185 | 10,000 | 1,850 |
| 2002-07-18 | 184 | 190 | 184 | 187 | 14,000 | 1,870 |
| 2002-07-17 | 190 | 191 | 183 | 183 | 22,000 | 1,830 |
| 2002-07-16 | 190 | 193 | 190 | 190 | 12,000 | 1,900 |
| 2002-07-15 | 192 | 192 | 190 | 190 | 12,000 | 1,900 |
| 2002-07-12 | 194 | 199 | 194 | 196 | 3,000 | 1,960 |
| 2002-07-11 | 196 | 199 | 194 | 194 | 9,000 | 1,940 |
| 2002-07-10 | 200 | 200 | 194 | 197 | 37,000 | 1,970 |
| 2002-07-09 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-07-08 | 189 | 191 | 189 | 190 | 7,000 | 1,900 |
| 2002-07-05 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2002-07-04 | 188 | 194 | 188 | 193 | 9,000 | 1,930 |
| 2002-07-03 | 189 | 195 | 187 | 195 | 17,000 | 1,950 |
| 2002-07-02 | 185 | 185 | 182 | 182 | 12,000 | 1,820 |
| 2002-07-01 | 191 | 191 | 187 | 187 | 3,000 | 1,870 |
| 2002-06-28 | 190 | 191 | 189 | 190 | 19,000 | 1,900 |
| 2002-06-27 | 183 | 185 | 182 | 182 | 11,000 | 1,820 |
| 2002-06-26 | 185 | 186 | 185 | 186 | 14,000 | 1,860 |
| 2002-06-25 | 193 | 193 | 190 | 190 | 10,000 | 1,900 |
| 2002-06-24 | 178 | 188 | 178 | 188 | 15,000 | 1,880 |
| 2002-06-21 | 184 | 189 | 184 | 184 | 10,000 | 1,840 |
| 2002-06-20 | 185 | 185 | 184 | 184 | 12,000 | 1,840 |
| 2002-06-19 | 184 | 186 | 184 | 185 | 15,000 | 1,850 |
| 2002-06-18 | 185 | 185 | 185 | 185 | 18,000 | 1,850 |
| 2002-06-17 | 189 | 192 | 185 | 185 | 27,000 | 1,850 |
| 2002-06-14 | 191 | 192 | 188 | 188 | 89,000 | 1,880 |
| 2002-06-13 | 193 | 195 | 191 | 192 | 12,000 | 1,920 |
| 2002-06-12 | 194 | 194 | 191 | 192 | 22,000 | 1,920 |
| 2002-06-11 | 191 | 198 | 191 | 194 | 35,000 | 1,940 |
| 2002-06-10 | 210 | 210 | 201 | 201 | 5,000 | 2,010 |
| 2002-06-07 | 205 | 205 | 200 | 205 | 13,000 | 2,050 |
| 2002-06-06 | 201 | 205 | 201 | 202 | 23,000 | 2,020 |
| 2002-06-05 | 206 | 210 | 205 | 205 | 17,000 | 2,050 |
| 2002-06-04 | 210 | 210 | 207 | 207 | 13,000 | 2,070 |
| 2002-06-03 | 212 | 212 | 209 | 210 | 10,000 | 2,100 |
| 2002-05-31 | 211 | 211 | 207 | 207 | 29,000 | 2,070 |
| 2002-05-30 | 212 | 212 | 207 | 208 | 16,000 | 2,080 |
| 2002-05-29 | 210 | 210 | 206 | 210 | 12,000 | 2,100 |
| 2002-05-28 | 213 | 213 | 208 | 210 | 11,000 | 2,100 |
| 2002-05-27 | 212 | 213 | 197 | 212 | 43,000 | 2,120 |
| 2002-05-24 | 212 | 212 | 205 | 212 | 45,000 | 2,120 |
| 2002-05-23 | 206 | 207 | 206 | 207 | 14,000 | 2,070 |
| 2002-05-22 | 196 | 200 | 196 | 196 | 26,000 | 1,960 |
| 2002-05-21 | 198 | 202 | 193 | 195 | 21,000 | 1,950 |
| 2002-05-20 | 197 | 197 | 192 | 195 | 10,000 | 1,950 |
| 2002-05-17 | 197 | 197 | 191 | 192 | 17,000 | 1,920 |
| 2002-05-16 | 190 | 198 | 190 | 197 | 23,000 | 1,970 |
| 2002-05-15 | 191 | 193 | 190 | 190 | 8,000 | 1,900 |
| 2002-05-14 | 200 | 204 | 186 | 188 | 22,000 | 1,880 |
| 2002-05-13 | 199 | 199 | 194 | 198 | 8,000 | 1,980 |
| 2002-05-10 | 199 | 200 | 194 | 194 | 13,000 | 1,940 |
| 2002-05-09 | 191 | 203 | 190 | 202 | 17,000 | 2,020 |
| 2002-05-08 | 190 | 194 | 190 | 190 | 28,000 | 1,900 |
| 2002-05-07 | 190 | 190 | 190 | 190 | 14,000 | 1,900 |
| 2002-05-02 | 197 | 197 | 195 | 195 | 4,000 | 1,950 |
| 2002-05-01 | 200 | 200 | 198 | 198 | 20,000 | 1,980 |
| 2002-04-30 | 201 | 201 | 200 | 200 | 11,000 | 2,000 |
| 2002-04-26 | 202 | 203 | 201 | 201 | 17,000 | 2,010 |
| 2002-04-25 | 208 | 208 | 202 | 202 | 12,000 | 2,020 |
| 2002-04-24 | 206 | 207 | 201 | 201 | 8,000 | 2,010 |
| 2002-04-23 | 203 | 206 | 203 | 206 | 4,000 | 2,060 |
| 2002-04-22 | 214 | 214 | 206 | 207 | 19,000 | 2,070 |
| 2002-04-19 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 2002-04-18 | 206 | 206 | 203 | 203 | 6,000 | 2,030 |
| 2002-04-17 | 208 | 208 | 206 | 207 | 6,000 | 2,070 |
| 2002-04-16 | 202 | 207 | 201 | 207 | 8,000 | 2,070 |
| 2002-04-15 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 2002-04-12 | 207 | 207 | 204 | 205 | 8,000 | 2,050 |
| 2002-04-10 | 207 | 207 | 203 | 206 | 12,000 | 2,060 |
| 2002-04-09 | 207 | 207 | 202 | 202 | 7,000 | 2,020 |
| 2002-04-08 | 206 | 207 | 206 | 207 | 9,000 | 2,070 |
| 2002-04-05 | 200 | 202 | 200 | 201 | 7,000 | 2,010 |
| 2002-04-04 | 197 | 202 | 197 | 201 | 13,000 | 2,010 |
| 2002-04-03 | 202 | 202 | 198 | 199 | 5,000 | 1,990 |
| 2002-04-02 | 204 | 204 | 200 | 202 | 5,000 | 2,020 |
| 2002-04-01 | 206 | 206 | 199 | 200 | 12,000 | 2,000 |
| 2002-03-29 | 206 | 206 | 205 | 206 | 11,000 | 2,060 |
| 2002-03-28 | 213 | 213 | 206 | 207 | 8,000 | 2,070 |
| 2002-03-27 | 206 | 213 | 205 | 213 | 13,000 | 2,130 |
| 2002-03-26 | 211 | 211 | 205 | 205 | 11,000 | 2,050 |
| 2002-03-25 | 220 | 220 | 208 | 211 | 26,000 | 2,110 |
| 2002-03-22 | 219 | 220 | 217 | 218 | 13,000 | 2,180 |
| 2002-03-20 | 213 | 219 | 211 | 217 | 18,000 | 2,170 |
| 2002-03-19 | 212 | 218 | 211 | 218 | 13,000 | 2,180 |
| 2002-03-18 | 214 | 215 | 208 | 209 | 10,000 | 2,090 |
| 2002-03-15 | 212 | 214 | 206 | 213 | 13,000 | 2,130 |
| 2002-03-14 | 205 | 207 | 205 | 207 | 17,000 | 2,070 |
| 2002-03-13 | 213 | 213 | 206 | 206 | 13,000 | 2,060 |
| 2002-03-12 | 215 | 215 | 209 | 209 | 4,000 | 2,090 |
| 2002-03-11 | 220 | 220 | 206 | 207 | 20,000 | 2,070 |
| 2002-03-08 | 213 | 215 | 201 | 215 | 70,000 | 2,150 |
| 2002-03-07 | 218 | 218 | 215 | 218 | 17,000 | 2,180 |
| 2002-03-06 | 219 | 219 | 217 | 217 | 13,000 | 2,170 |
| 2002-03-05 | 221 | 221 | 218 | 220 | 12,000 | 2,200 |
| 2002-03-04 | 220 | 222 | 218 | 221 | 19,000 | 2,210 |
| 2002-03-01 | 215 | 219 | 215 | 219 | 19,000 | 2,190 |
| 2002-02-28 | 212 | 219 | 212 | 215 | 19,000 | 2,150 |
| 2002-02-27 | 203 | 212 | 203 | 212 | 21,000 | 2,120 |
| 2002-02-26 | 204 | 206 | 198 | 200 | 23,000 | 2,000 |
| 2002-02-25 | 222 | 222 | 203 | 203 | 17,000 | 2,030 |
| 2002-02-22 | 219 | 219 | 214 | 214 | 11,000 | 2,140 |
| 2002-02-21 | 208 | 216 | 203 | 216 | 25,000 | 2,160 |
| 2002-02-20 | 193 | 203 | 193 | 203 | 28,000 | 2,030 |
| 2002-02-19 | 221 | 224 | 201 | 203 | 80,000 | 2,030 |
| 2002-02-18 | 208 | 216 | 208 | 216 | 62,000 | 2,160 |
| 2002-02-15 | 200 | 209 | 200 | 206 | 54,000 | 2,060 |
| 2002-02-14 | 192 | 202 | 192 | 197 | 46,000 | 1,970 |
| 2002-02-13 | 185 | 190 | 185 | 190 | 32,000 | 1,900 |
| 2002-02-12 | 181 | 185 | 181 | 185 | 14,000 | 1,850 |
| 2002-02-08 | 177 | 181 | 177 | 181 | 23,000 | 1,810 |
| 2002-02-07 | 180 | 180 | 176 | 176 | 7,000 | 1,760 |
| 2002-02-06 | 176 | 180 | 175 | 176 | 7,000 | 1,760 |
| 2002-02-05 | 176 | 178 | 176 | 176 | 10,000 | 1,760 |
| 2002-02-04 | 177 | 177 | 175 | 177 | 63,000 | 1,770 |
| 2002-02-01 | 180 | 180 | 177 | 177 | 16,000 | 1,770 |
| 2002-01-31 | 181 | 185 | 180 | 180 | 10,000 | 1,800 |
| 2002-01-30 | 179 | 181 | 179 | 181 | 15,000 | 1,810 |
| 2002-01-29 | 184 | 185 | 182 | 182 | 5,000 | 1,820 |
| 2002-01-28 | 187 | 187 | 182 | 184 | 11,000 | 1,840 |
| 2002-01-25 | 187 | 187 | 187 | 187 | 16,000 | 1,870 |
| 2002-01-24 | 181 | 188 | 181 | 187 | 9,000 | 1,870 |
| 2002-01-23 | 188 | 189 | 183 | 183 | 11,000 | 1,830 |
| 2002-01-22 | 192 | 192 | 185 | 185 | 19,000 | 1,850 |
| 2002-01-21 | 187 | 192 | 182 | 192 | 18,000 | 1,920 |
| 2002-01-18 | 180 | 187 | 180 | 187 | 14,000 | 1,870 |
| 2002-01-17 | 184 | 184 | 176 | 180 | 14,000 | 1,800 |
| 2002-01-16 | 182 | 183 | 177 | 179 | 18,000 | 1,790 |
| 2002-01-15 | 180 | 182 | 175 | 182 | 10,000 | 1,820 |
| 2002-01-11 | 185 | 185 | 180 | 180 | 27,000 | 1,800 |
| 2002-01-10 | 181 | 183 | 181 | 181 | 12,000 | 1,810 |
| 2002-01-09 | 185 | 187 | 181 | 187 | 11,000 | 1,870 |
| 2002-01-08 | 185 | 190 | 182 | 190 | 19,000 | 1,900 |
| 2002-01-07 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2002-01-04 | 175 | 179 | 175 | 179 | 15,000 | 1,790 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
