8038 東都水産(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 179 | 179 | 174 | 178 | 68,000 | 1,780 |
| 2003-12-29 | 173 | 175 | 171 | 175 | 145,000 | 1,750 |
| 2003-12-26 | 173 | 173 | 167 | 171 | 139,000 | 1,710 |
| 2003-12-25 | 162 | 168 | 160 | 168 | 234,000 | 1,680 |
| 2003-12-24 | 165 | 165 | 161 | 163 | 85,000 | 1,630 |
| 2003-12-22 | 166 | 166 | 162 | 163 | 107,000 | 1,630 |
| 2003-12-19 | 168 | 169 | 165 | 166 | 68,000 | 1,660 |
| 2003-12-18 | 171 | 171 | 168 | 168 | 79,000 | 1,680 |
| 2003-12-17 | 170 | 174 | 169 | 171 | 100,000 | 1,710 |
| 2003-12-16 | 172 | 174 | 171 | 172 | 24,000 | 1,720 |
| 2003-12-15 | 177 | 177 | 171 | 172 | 39,000 | 1,720 |
| 2003-12-12 | 171 | 172 | 165 | 170 | 261,000 | 1,700 |
| 2003-12-11 | 173 | 174 | 172 | 172 | 51,000 | 1,720 |
| 2003-12-10 | 179 | 180 | 175 | 176 | 30,000 | 1,760 |
| 2003-12-09 | 180 | 181 | 179 | 181 | 65,000 | 1,810 |
| 2003-12-08 | 187 | 187 | 178 | 180 | 77,000 | 1,800 |
| 2003-12-05 | 180 | 183 | 180 | 182 | 99,000 | 1,820 |
| 2003-12-04 | 177 | 180 | 176 | 180 | 149,000 | 1,800 |
| 2003-12-03 | 174 | 177 | 174 | 176 | 102,000 | 1,760 |
| 2003-12-02 | 172 | 175 | 171 | 174 | 60,000 | 1,740 |
| 2003-12-01 | 170 | 172 | 166 | 172 | 44,000 | 1,720 |
| 2003-11-28 | 173 | 177 | 172 | 172 | 42,000 | 1,720 |
| 2003-11-27 | 174 | 177 | 173 | 173 | 52,000 | 1,730 |
| 2003-11-26 | 176 | 177 | 173 | 176 | 29,000 | 1,760 |
| 2003-11-25 | 175 | 177 | 175 | 176 | 29,000 | 1,760 |
| 2003-11-21 | 168 | 170 | 162 | 169 | 53,000 | 1,690 |
| 2003-11-20 | 165 | 171 | 165 | 171 | 70,000 | 1,710 |
| 2003-11-19 | 161 | 173 | 160 | 172 | 152,000 | 1,720 |
| 2003-11-18 | 169 | 170 | 164 | 164 | 173,000 | 1,640 |
| 2003-11-17 | 182 | 183 | 170 | 172 | 152,000 | 1,720 |
| 2003-11-14 | 188 | 188 | 182 | 182 | 106,000 | 1,820 |
| 2003-11-13 | 185 | 191 | 182 | 188 | 155,000 | 1,880 |
| 2003-11-12 | 187 | 187 | 180 | 182 | 246,000 | 1,820 |
| 2003-11-11 | 203 | 203 | 187 | 192 | 131,000 | 1,920 |
| 2003-11-10 | 206 | 206 | 202 | 204 | 26,000 | 2,040 |
| 2003-11-07 | 204 | 206 | 204 | 206 | 68,000 | 2,060 |
| 2003-11-06 | 205 | 207 | 204 | 206 | 56,000 | 2,060 |
| 2003-11-05 | 207 | 207 | 205 | 205 | 23,000 | 2,050 |
| 2003-11-04 | 206 | 209 | 206 | 206 | 67,000 | 2,060 |
| 2003-10-31 | 203 | 206 | 203 | 204 | 39,000 | 2,040 |
| 2003-10-30 | 203 | 206 | 203 | 204 | 48,000 | 2,040 |
| 2003-10-29 | 205 | 207 | 203 | 203 | 35,000 | 2,030 |
| 2003-10-28 | 203 | 205 | 202 | 203 | 63,000 | 2,030 |
| 2003-10-27 | 210 | 213 | 201 | 201 | 124,000 | 2,010 |
| 2003-10-24 | 207 | 210 | 201 | 210 | 168,000 | 2,100 |
| 2003-10-23 | 215 | 215 | 206 | 206 | 210,000 | 2,060 |
| 2003-10-22 | 217 | 218 | 215 | 216 | 172,000 | 2,160 |
| 2003-10-21 | 218 | 220 | 217 | 217 | 139,000 | 2,170 |
| 2003-10-20 | 219 | 220 | 218 | 218 | 129,000 | 2,180 |
| 2003-10-17 | 221 | 223 | 218 | 223 | 135,000 | 2,230 |
| 2003-10-16 | 224 | 224 | 219 | 220 | 73,000 | 2,200 |
| 2003-10-15 | 221 | 225 | 220 | 221 | 121,000 | 2,210 |
| 2003-10-14 | 224 | 224 | 220 | 223 | 93,000 | 2,230 |
| 2003-10-10 | 223 | 225 | 219 | 220 | 156,000 | 2,200 |
| 2003-10-09 | 227 | 228 | 225 | 228 | 44,000 | 2,280 |
| 2003-10-08 | 230 | 230 | 226 | 227 | 54,000 | 2,270 |
| 2003-10-07 | 232 | 232 | 227 | 231 | 47,000 | 2,310 |
| 2003-10-06 | 233 | 233 | 229 | 232 | 53,000 | 2,320 |
| 2003-10-03 | 228 | 233 | 226 | 233 | 59,000 | 2,330 |
| 2003-10-02 | 231 | 233 | 227 | 229 | 65,000 | 2,290 |
| 2003-10-01 | 230 | 233 | 230 | 230 | 39,000 | 2,300 |
| 2003-09-30 | 237 | 237 | 230 | 230 | 70,000 | 2,300 |
| 2003-09-29 | 237 | 237 | 232 | 236 | 41,000 | 2,360 |
| 2003-09-26 | 230 | 233 | 228 | 233 | 73,000 | 2,330 |
| 2003-09-25 | 230 | 230 | 226 | 226 | 70,000 | 2,260 |
| 2003-09-24 | 226 | 233 | 226 | 226 | 88,000 | 2,260 |
| 2003-09-22 | 238 | 238 | 225 | 231 | 71,000 | 2,310 |
| 2003-09-19 | 236 | 240 | 233 | 238 | 79,000 | 2,380 |
| 2003-09-18 | 238 | 238 | 235 | 237 | 46,000 | 2,370 |
| 2003-09-17 | 238 | 240 | 235 | 238 | 61,000 | 2,380 |
| 2003-09-16 | 243 | 243 | 238 | 238 | 82,000 | 2,380 |
| 2003-09-12 | 238 | 241 | 238 | 240 | 99,000 | 2,400 |
| 2003-09-11 | 241 | 243 | 238 | 241 | 98,000 | 2,410 |
| 2003-09-10 | 240 | 244 | 240 | 241 | 103,000 | 2,410 |
| 2003-09-09 | 238 | 243 | 237 | 238 | 115,000 | 2,380 |
| 2003-09-08 | 240 | 241 | 237 | 237 | 79,000 | 2,370 |
| 2003-09-05 | 245 | 245 | 240 | 241 | 113,000 | 2,410 |
| 2003-09-04 | 244 | 247 | 243 | 244 | 148,000 | 2,440 |
| 2003-09-03 | 239 | 242 | 237 | 240 | 165,000 | 2,400 |
| 2003-09-02 | 235 | 238 | 235 | 236 | 104,000 | 2,360 |
| 2003-09-01 | 235 | 239 | 232 | 234 | 62,000 | 2,340 |
| 2003-08-29 | 234 | 235 | 232 | 232 | 86,000 | 2,320 |
| 2003-08-28 | 235 | 235 | 232 | 232 | 102,000 | 2,320 |
| 2003-08-27 | 230 | 235 | 230 | 232 | 127,000 | 2,320 |
| 2003-08-26 | 229 | 234 | 229 | 230 | 92,000 | 2,300 |
| 2003-08-25 | 226 | 229 | 225 | 229 | 64,000 | 2,290 |
| 2003-08-22 | 236 | 239 | 224 | 226 | 166,000 | 2,260 |
| 2003-08-21 | 240 | 240 | 234 | 236 | 213,000 | 2,360 |
| 2003-08-20 | 228 | 236 | 227 | 235 | 199,000 | 2,350 |
| 2003-08-19 | 229 | 232 | 227 | 227 | 151,000 | 2,270 |
| 2003-08-18 | 223 | 226 | 222 | 224 | 140,000 | 2,240 |
| 2003-08-15 | 220 | 220 | 218 | 220 | 68,000 | 2,200 |
| 2003-08-14 | 220 | 223 | 217 | 219 | 92,000 | 2,190 |
| 2003-08-13 | 215 | 217 | 215 | 217 | 29,000 | 2,170 |
| 2003-08-12 | 213 | 215 | 211 | 212 | 63,000 | 2,120 |
| 2003-08-11 | 211 | 211 | 210 | 211 | 23,000 | 2,110 |
| 2003-08-08 | 213 | 215 | 210 | 211 | 69,000 | 2,110 |
| 2003-08-07 | 218 | 218 | 211 | 214 | 55,000 | 2,140 |
| 2003-08-06 | 212 | 213 | 210 | 213 | 49,000 | 2,130 |
| 2003-08-05 | 215 | 220 | 211 | 211 | 36,000 | 2,110 |
| 2003-08-04 | 216 | 220 | 210 | 215 | 111,000 | 2,150 |
| 2003-08-01 | 223 | 223 | 215 | 216 | 91,000 | 2,160 |
| 2003-07-31 | 228 | 228 | 219 | 220 | 87,000 | 2,200 |
| 2003-07-30 | 233 | 233 | 221 | 230 | 195,000 | 2,300 |
| 2003-07-29 | 224 | 228 | 222 | 228 | 186,000 | 2,280 |
| 2003-07-28 | 217 | 224 | 215 | 219 | 169,000 | 2,190 |
| 2003-07-25 | 221 | 221 | 216 | 217 | 103,000 | 2,170 |
| 2003-07-24 | 220 | 224 | 216 | 217 | 140,000 | 2,170 |
| 2003-07-23 | 210 | 219 | 207 | 213 | 207,000 | 2,130 |
| 2003-07-22 | 220 | 222 | 206 | 208 | 187,000 | 2,080 |
| 2003-07-18 | 210 | 221 | 210 | 216 | 175,000 | 2,160 |
| 2003-07-17 | 221 | 222 | 211 | 217 | 358,000 | 2,170 |
| 2003-07-16 | 246 | 246 | 227 | 231 | 299,000 | 2,310 |
| 2003-07-15 | 252 | 252 | 245 | 248 | 83,000 | 2,480 |
| 2003-07-14 | 258 | 258 | 248 | 248 | 84,000 | 2,480 |
| 2003-07-11 | 255 | 257 | 251 | 253 | 116,000 | 2,530 |
| 2003-07-10 | 249 | 260 | 245 | 254 | 259,000 | 2,540 |
| 2003-07-09 | 242 | 248 | 242 | 246 | 112,000 | 2,460 |
| 2003-07-08 | 252 | 252 | 241 | 242 | 228,000 | 2,420 |
| 2003-07-07 | 249 | 255 | 249 | 252 | 273,000 | 2,520 |
| 2003-07-04 | 251 | 253 | 246 | 248 | 181,000 | 2,480 |
| 2003-07-03 | 261 | 262 | 252 | 252 | 233,000 | 2,520 |
| 2003-07-02 | 269 | 269 | 262 | 262 | 132,000 | 2,620 |
| 2003-07-01 | 261 | 267 | 261 | 266 | 90,000 | 2,660 |
| 2003-06-30 | 270 | 270 | 260 | 262 | 186,000 | 2,620 |
| 2003-06-27 | 265 | 270 | 264 | 270 | 193,000 | 2,700 |
| 2003-06-26 | 272 | 275 | 263 | 265 | 196,000 | 2,650 |
| 2003-06-25 | 258 | 278 | 255 | 270 | 621,000 | 2,700 |
| 2003-06-24 | 255 | 262 | 251 | 255 | 494,000 | 2,550 |
| 2003-06-23 | 276 | 276 | 266 | 266 | 354,000 | 2,660 |
| 2003-06-20 | 271 | 278 | 269 | 277 | 244,000 | 2,770 |
| 2003-06-19 | 287 | 287 | 271 | 280 | 362,000 | 2,800 |
| 2003-06-18 | 286 | 303 | 274 | 288 | 558,000 | 2,880 |
| 2003-06-17 | 313 | 321 | 261 | 275 | 1,124,000 | 2,750 |
| 2003-06-16 | 316 | 318 | 310 | 310 | 496,000 | 3,100 |
| 2003-06-13 | 329 | 329 | 310 | 324 | 1,567,000 | 3,240 |
| 2003-06-12 | 278 | 334 | 273 | 331 | 4,034,000 | 3,310 |
| 2003-06-11 | 273 | 275 | 268 | 273 | 230,000 | 2,730 |
| 2003-06-10 | 278 | 278 | 269 | 273 | 298,000 | 2,730 |
| 2003-06-09 | 259 | 280 | 259 | 278 | 611,000 | 2,780 |
| 2003-06-06 | 269 | 269 | 260 | 263 | 275,000 | 2,630 |
| 2003-06-05 | 283 | 284 | 269 | 271 | 659,000 | 2,710 |
| 2003-06-04 | 260 | 281 | 260 | 273 | 1,338,000 | 2,730 |
| 2003-06-03 | 245 | 251 | 244 | 251 | 304,000 | 2,510 |
| 2003-06-02 | 257 | 257 | 249 | 249 | 241,000 | 2,490 |
| 2003-05-30 | 258 | 261 | 256 | 256 | 156,000 | 2,560 |
| 2003-05-29 | 260 | 260 | 256 | 258 | 177,000 | 2,580 |
| 2003-05-28 | 266 | 270 | 256 | 261 | 322,000 | 2,610 |
| 2003-05-27 | 252 | 263 | 252 | 261 | 246,000 | 2,610 |
| 2003-05-26 | 263 | 263 | 251 | 255 | 249,000 | 2,550 |
| 2003-05-23 | 265 | 265 | 255 | 262 | 383,000 | 2,620 |
| 2003-05-22 | 268 | 280 | 257 | 259 | 1,586,000 | 2,590 |
| 2003-05-21 | 237 | 271 | 237 | 271 | 2,404,000 | 2,710 |
| 2003-05-20 | 235 | 238 | 233 | 235 | 164,000 | 2,350 |
| 2003-05-19 | 238 | 241 | 233 | 237 | 285,000 | 2,370 |
| 2003-05-16 | 245 | 245 | 238 | 242 | 374,000 | 2,420 |
| 2003-05-15 | 245 | 248 | 238 | 240 | 469,000 | 2,400 |
| 2003-05-14 | 241 | 251 | 236 | 244 | 1,173,000 | 2,440 |
| 2003-05-13 | 229 | 241 | 226 | 239 | 1,382,000 | 2,390 |
| 2003-05-12 | 248 | 248 | 219 | 225 | 1,776,000 | 2,250 |
| 2003-05-09 | 238 | 259 | 238 | 243 | 1,638,000 | 2,430 |
| 2003-05-08 | 242 | 260 | 230 | 240 | 2,787,000 | 2,400 |
| 2003-05-07 | 303 | 303 | 253 | 253 | 1,998,000 | 2,530 |
| 2003-05-06 | 300 | 307 | 294 | 299 | 372,000 | 2,990 |
| 2003-05-02 | 286 | 315 | 275 | 292 | 1,843,000 | 2,920 |
| 2003-05-01 | 307 | 315 | 290 | 296 | 1,087,000 | 2,960 |
| 2003-04-30 | 310 | 328 | 260 | 307 | 2,666,000 | 3,070 |
| 2003-04-28 | 335 | 338 | 302 | 307 | 1,383,000 | 3,070 |
| 2003-04-25 | 355 | 359 | 326 | 340 | 1,973,000 | 3,400 |
| 2003-04-24 | 319 | 358 | 311 | 350 | 3,014,000 | 3,500 |
| 2003-04-23 | 361 | 378 | 300 | 324 | 5,390,000 | 3,240 |
| 2003-04-22 | 382 | 392 | 360 | 376 | 4,716,000 | 3,760 |
| 2003-04-21 | 340 | 375 | 337 | 372 | 4,740,000 | 3,720 |
| 2003-04-18 | 295 | 329 | 295 | 325 | 4,234,000 | 3,250 |
| 2003-04-17 | 280 | 309 | 276 | 295 | 4,161,000 | 2,950 |
| 2003-04-16 | 256 | 290 | 253 | 285 | 1,383,000 | 2,850 |
| 2003-04-15 | 250 | 254 | 247 | 250 | 218,000 | 2,500 |
| 2003-04-14 | 254 | 254 | 240 | 244 | 296,000 | 2,440 |
| 2003-04-11 | 271 | 271 | 258 | 259 | 178,000 | 2,590 |
| 2003-04-10 | 268 | 270 | 260 | 269 | 369,000 | 2,690 |
| 2003-04-09 | 276 | 286 | 265 | 274 | 852,000 | 2,740 |
| 2003-04-08 | 257 | 298 | 252 | 286 | 1,659,000 | 2,860 |
| 2003-04-07 | 255 | 258 | 248 | 248 | 195,000 | 2,480 |
| 2003-04-04 | 265 | 273 | 249 | 249 | 520,000 | 2,490 |
| 2003-04-03 | 247 | 264 | 239 | 261 | 882,000 | 2,610 |
| 2003-04-02 | 225 | 247 | 220 | 245 | 650,000 | 2,450 |
| 2003-04-01 | 218 | 230 | 215 | 224 | 168,000 | 2,240 |
| 2003-03-31 | 217 | 234 | 210 | 222 | 306,000 | 2,220 |
| 2003-03-28 | 226 | 232 | 210 | 216 | 398,000 | 2,160 |
| 2003-03-27 | 196 | 228 | 196 | 227 | 519,000 | 2,270 |
| 2003-03-26 | 177 | 198 | 177 | 198 | 123,000 | 1,980 |
| 2003-03-25 | 179 | 191 | 176 | 187 | 197,000 | 1,870 |
| 2003-03-24 | 171 | 175 | 171 | 175 | 26,000 | 1,750 |
| 2003-03-20 | 165 | 171 | 162 | 171 | 59,000 | 1,710 |
| 2003-03-19 | 165 | 165 | 161 | 162 | 12,000 | 1,620 |
| 2003-03-18 | 166 | 169 | 165 | 167 | 17,000 | 1,670 |
| 2003-03-17 | 170 | 170 | 165 | 165 | 21,000 | 1,650 |
| 2003-03-14 | 164 | 172 | 164 | 170 | 76,000 | 1,700 |
| 2003-03-13 | 172 | 172 | 169 | 169 | 15,000 | 1,690 |
| 2003-03-12 | 166 | 171 | 166 | 169 | 11,000 | 1,690 |
| 2003-03-11 | 166 | 168 | 165 | 166 | 36,000 | 1,660 |
| 2003-03-10 | 172 | 173 | 166 | 170 | 28,000 | 1,700 |
| 2003-03-07 | 177 | 177 | 173 | 173 | 24,000 | 1,730 |
| 2003-03-06 | 184 | 184 | 175 | 182 | 16,000 | 1,820 |
| 2003-03-05 | 180 | 185 | 180 | 184 | 14,000 | 1,840 |
| 2003-03-04 | 200 | 200 | 182 | 182 | 186,000 | 1,820 |
| 2003-03-03 | 174 | 196 | 174 | 195 | 216,000 | 1,950 |
| 2003-02-28 | 172 | 172 | 168 | 170 | 27,000 | 1,700 |
| 2003-02-27 | 177 | 177 | 172 | 172 | 17,000 | 1,720 |
| 2003-02-26 | 174 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2003-02-25 | 180 | 180 | 173 | 174 | 32,000 | 1,740 |
| 2003-02-24 | 177 | 180 | 177 | 180 | 13,000 | 1,800 |
| 2003-02-21 | 182 | 182 | 176 | 177 | 9,000 | 1,770 |
| 2003-02-20 | 181 | 182 | 181 | 182 | 11,000 | 1,820 |
| 2003-02-19 | 184 | 184 | 181 | 181 | 8,000 | 1,810 |
| 2003-02-18 | 180 | 184 | 175 | 180 | 40,000 | 1,800 |
| 2003-02-17 | 175 | 182 | 175 | 182 | 39,000 | 1,820 |
| 2003-02-14 | 176 | 176 | 175 | 176 | 21,000 | 1,760 |
| 2003-02-13 | 177 | 177 | 175 | 175 | 11,000 | 1,750 |
| 2003-02-12 | 173 | 175 | 173 | 175 | 15,000 | 1,750 |
| 2003-02-10 | 173 | 173 | 171 | 171 | 4,000 | 1,710 |
| 2003-02-07 | 170 | 173 | 169 | 173 | 15,000 | 1,730 |
| 2003-02-06 | 168 | 170 | 168 | 169 | 10,000 | 1,690 |
| 2003-02-05 | 169 | 175 | 166 | 166 | 35,000 | 1,660 |
| 2003-02-04 | 166 | 170 | 166 | 169 | 25,000 | 1,690 |
| 2003-02-03 | 163 | 165 | 163 | 165 | 7,000 | 1,650 |
| 2003-01-31 | 168 | 168 | 162 | 162 | 9,000 | 1,620 |
| 2003-01-30 | 164 | 165 | 163 | 163 | 7,000 | 1,630 |
| 2003-01-29 | 171 | 171 | 167 | 167 | 25,000 | 1,670 |
| 2003-01-28 | 170 | 170 | 170 | 170 | 33,000 | 1,700 |
| 2003-01-27 | 172 | 172 | 170 | 170 | 5,000 | 1,700 |
| 2003-01-24 | 172 | 177 | 172 | 173 | 20,000 | 1,730 |
| 2003-01-23 | 169 | 177 | 169 | 177 | 12,000 | 1,770 |
| 2003-01-22 | 179 | 181 | 179 | 179 | 25,000 | 1,790 |
| 2003-01-21 | 170 | 179 | 169 | 179 | 37,000 | 1,790 |
| 2003-01-20 | 167 | 169 | 167 | 169 | 15,000 | 1,690 |
| 2003-01-17 | 166 | 169 | 166 | 167 | 6,000 | 1,670 |
| 2003-01-16 | 168 | 168 | 166 | 166 | 7,000 | 1,660 |
| 2003-01-15 | 166 | 169 | 166 | 168 | 12,000 | 1,680 |
| 2003-01-14 | 166 | 166 | 164 | 166 | 9,000 | 1,660 |
| 2003-01-10 | 161 | 162 | 161 | 162 | 15,000 | 1,620 |
| 2003-01-09 | 164 | 166 | 164 | 166 | 6,000 | 1,660 |
| 2003-01-08 | 170 | 170 | 164 | 164 | 6,000 | 1,640 |
| 2003-01-07 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2003-01-06 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
