8038 東都水産(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 345 | 345 | 338 | 341 | 200,000 | 3,410 |
| 2005-12-29 | 342 | 349 | 338 | 342 | 696,000 | 3,420 |
| 2005-12-28 | 342 | 344 | 337 | 340 | 363,000 | 3,400 |
| 2005-12-27 | 344 | 344 | 341 | 344 | 588,000 | 3,440 |
| 2005-12-26 | 344 | 346 | 341 | 344 | 335,000 | 3,440 |
| 2005-12-22 | 342 | 348 | 341 | 344 | 610,000 | 3,440 |
| 2005-12-21 | 348 | 348 | 341 | 345 | 745,000 | 3,450 |
| 2005-12-20 | 346 | 352 | 342 | 345 | 760,000 | 3,450 |
| 2005-12-19 | 352 | 354 | 342 | 348 | 2,089,000 | 3,480 |
| 2005-12-16 | 349 | 362 | 347 | 354 | 6,969,000 | 3,540 |
| 2005-12-15 | 327 | 341 | 327 | 340 | 1,169,000 | 3,400 |
| 2005-12-14 | 335 | 335 | 327 | 329 | 596,000 | 3,290 |
| 2005-12-13 | 333 | 338 | 330 | 334 | 1,065,000 | 3,340 |
| 2005-12-12 | 329 | 334 | 326 | 332 | 1,138,000 | 3,320 |
| 2005-12-09 | 322 | 329 | 321 | 327 | 503,000 | 3,270 |
| 2005-12-08 | 328 | 329 | 318 | 320 | 688,000 | 3,200 |
| 2005-12-07 | 319 | 336 | 319 | 332 | 1,934,000 | 3,320 |
| 2005-12-06 | 321 | 321 | 317 | 318 | 384,000 | 3,180 |
| 2005-12-05 | 318 | 322 | 315 | 321 | 613,000 | 3,210 |
| 2005-12-02 | 312 | 315 | 310 | 313 | 605,000 | 3,130 |
| 2005-12-01 | 310 | 315 | 310 | 314 | 352,000 | 3,140 |
| 2005-11-30 | 316 | 317 | 311 | 313 | 291,000 | 3,130 |
| 2005-11-29 | 316 | 320 | 315 | 318 | 286,000 | 3,180 |
| 2005-11-28 | 320 | 321 | 316 | 318 | 200,000 | 3,180 |
| 2005-11-25 | 314 | 318 | 312 | 316 | 273,000 | 3,160 |
| 2005-11-24 | 322 | 326 | 316 | 316 | 340,000 | 3,160 |
| 2005-11-22 | 325 | 326 | 320 | 324 | 288,000 | 3,240 |
| 2005-11-21 | 326 | 330 | 324 | 324 | 304,000 | 3,240 |
| 2005-11-18 | 328 | 331 | 324 | 324 | 481,000 | 3,240 |
| 2005-11-17 | 325 | 328 | 323 | 327 | 266,000 | 3,270 |
| 2005-11-16 | 328 | 329 | 322 | 323 | 223,000 | 3,230 |
| 2005-11-15 | 330 | 330 | 327 | 328 | 184,000 | 3,280 |
| 2005-11-14 | 331 | 334 | 329 | 329 | 274,000 | 3,290 |
| 2005-11-11 | 327 | 331 | 325 | 329 | 342,000 | 3,290 |
| 2005-11-10 | 336 | 338 | 326 | 327 | 440,000 | 3,270 |
| 2005-11-09 | 339 | 342 | 333 | 334 | 900,000 | 3,340 |
| 2005-11-08 | 338 | 345 | 328 | 334 | 1,146,000 | 3,340 |
| 2005-11-07 | 335 | 339 | 331 | 337 | 682,000 | 3,370 |
| 2005-11-04 | 337 | 338 | 329 | 333 | 824,000 | 3,330 |
| 2005-11-02 | 324 | 335 | 321 | 335 | 819,000 | 3,350 |
| 2005-11-01 | 320 | 326 | 320 | 322 | 243,000 | 3,220 |
| 2005-10-31 | 324 | 324 | 320 | 321 | 350,000 | 3,210 |
| 2005-10-28 | 320 | 326 | 315 | 321 | 507,000 | 3,210 |
| 2005-10-27 | 319 | 324 | 318 | 322 | 622,000 | 3,220 |
| 2005-10-26 | 324 | 325 | 315 | 316 | 1,115,000 | 3,160 |
| 2005-10-25 | 331 | 338 | 323 | 326 | 1,598,000 | 3,260 |
| 2005-10-24 | 343 | 348 | 330 | 330 | 6,384,000 | 3,300 |
| 2005-10-21 | 310 | 340 | 308 | 334 | 12,019,000 | 3,340 |
| 2005-10-20 | 310 | 310 | 307 | 310 | 419,000 | 3,100 |
| 2005-10-19 | 306 | 314 | 306 | 313 | 502,000 | 3,130 |
| 2005-10-18 | 312 | 312 | 306 | 306 | 256,000 | 3,060 |
| 2005-10-17 | 308 | 311 | 308 | 310 | 220,000 | 3,100 |
| 2005-10-14 | 312 | 315 | 309 | 309 | 367,000 | 3,090 |
| 2005-10-13 | 307 | 313 | 306 | 311 | 261,000 | 3,110 |
| 2005-10-12 | 309 | 309 | 305 | 307 | 323,000 | 3,070 |
| 2005-10-11 | 310 | 310 | 307 | 309 | 191,000 | 3,090 |
| 2005-10-07 | 312 | 314 | 308 | 310 | 261,000 | 3,100 |
| 2005-10-06 | 317 | 317 | 313 | 313 | 365,000 | 3,130 |
| 2005-10-05 | 312 | 319 | 309 | 319 | 306,000 | 3,190 |
| 2005-10-04 | 308 | 312 | 308 | 312 | 230,000 | 3,120 |
| 2005-10-03 | 313 | 313 | 309 | 309 | 270,000 | 3,090 |
| 2005-09-30 | 317 | 319 | 313 | 313 | 281,000 | 3,130 |
| 2005-09-29 | 318 | 319 | 316 | 317 | 328,000 | 3,170 |
| 2005-09-28 | 317 | 323 | 317 | 320 | 366,000 | 3,200 |
| 2005-09-27 | 322 | 322 | 315 | 317 | 398,000 | 3,170 |
| 2005-09-26 | 322 | 324 | 320 | 321 | 270,000 | 3,210 |
| 2005-09-22 | 320 | 326 | 320 | 322 | 244,000 | 3,220 |
| 2005-09-21 | 327 | 329 | 321 | 321 | 805,000 | 3,210 |
| 2005-09-20 | 328 | 329 | 326 | 327 | 440,000 | 3,270 |
| 2005-09-16 | 329 | 329 | 327 | 328 | 306,000 | 3,280 |
| 2005-09-15 | 332 | 335 | 329 | 330 | 481,000 | 3,300 |
| 2005-09-14 | 327 | 333 | 325 | 332 | 719,000 | 3,320 |
| 2005-09-13 | 327 | 327 | 323 | 325 | 303,000 | 3,250 |
| 2005-09-12 | 323 | 332 | 323 | 326 | 603,000 | 3,260 |
| 2005-09-09 | 325 | 327 | 323 | 323 | 552,000 | 3,230 |
| 2005-09-08 | 330 | 332 | 326 | 326 | 362,000 | 3,260 |
| 2005-09-07 | 334 | 335 | 330 | 331 | 483,000 | 3,310 |
| 2005-09-06 | 336 | 339 | 333 | 334 | 704,000 | 3,340 |
| 2005-09-05 | 344 | 344 | 335 | 336 | 1,720,000 | 3,360 |
| 2005-09-02 | 350 | 361 | 341 | 344 | 11,202,000 | 3,440 |
| 2005-09-01 | 324 | 325 | 320 | 320 | 487,000 | 3,200 |
| 2005-08-31 | 328 | 328 | 325 | 325 | 205,000 | 3,250 |
| 2005-08-30 | 327 | 328 | 326 | 326 | 222,000 | 3,260 |
| 2005-08-29 | 330 | 330 | 324 | 325 | 235,000 | 3,250 |
| 2005-08-26 | 334 | 334 | 326 | 326 | 497,000 | 3,260 |
| 2005-08-25 | 341 | 344 | 332 | 335 | 1,095,000 | 3,350 |
| 2005-08-24 | 335 | 345 | 331 | 338 | 1,838,000 | 3,380 |
| 2005-08-23 | 338 | 338 | 330 | 334 | 442,000 | 3,340 |
| 2005-08-22 | 329 | 337 | 328 | 335 | 452,000 | 3,350 |
| 2005-08-19 | 332 | 333 | 328 | 329 | 319,000 | 3,290 |
| 2005-08-18 | 340 | 340 | 333 | 334 | 392,000 | 3,340 |
| 2005-08-17 | 334 | 346 | 332 | 340 | 1,694,000 | 3,400 |
| 2005-08-16 | 328 | 333 | 326 | 331 | 393,000 | 3,310 |
| 2005-08-15 | 327 | 330 | 324 | 328 | 400,000 | 3,280 |
| 2005-08-12 | 338 | 344 | 328 | 328 | 1,383,000 | 3,280 |
| 2005-08-11 | 320 | 339 | 316 | 334 | 2,205,000 | 3,340 |
| 2005-08-10 | 323 | 324 | 317 | 319 | 276,000 | 3,190 |
| 2005-08-09 | 314 | 321 | 313 | 319 | 263,000 | 3,190 |
| 2005-08-08 | 316 | 316 | 305 | 314 | 842,000 | 3,140 |
| 2005-08-05 | 324 | 327 | 318 | 320 | 506,000 | 3,200 |
| 2005-08-04 | 328 | 332 | 318 | 327 | 691,000 | 3,270 |
| 2005-08-03 | 330 | 331 | 328 | 330 | 407,000 | 3,300 |
| 2005-08-02 | 338 | 339 | 331 | 332 | 597,000 | 3,320 |
| 2005-08-01 | 337 | 341 | 333 | 340 | 566,000 | 3,400 |
| 2005-07-29 | 335 | 336 | 332 | 334 | 323,000 | 3,340 |
| 2005-07-28 | 334 | 343 | 333 | 333 | 1,076,000 | 3,330 |
| 2005-07-27 | 329 | 332 | 327 | 329 | 370,000 | 3,290 |
| 2005-07-26 | 330 | 332 | 327 | 329 | 599,000 | 3,290 |
| 2005-07-25 | 337 | 337 | 327 | 332 | 619,000 | 3,320 |
| 2005-07-22 | 340 | 342 | 334 | 337 | 616,000 | 3,370 |
| 2005-07-21 | 348 | 349 | 342 | 344 | 980,000 | 3,440 |
| 2005-07-20 | 340 | 343 | 338 | 341 | 398,000 | 3,410 |
| 2005-07-19 | 339 | 342 | 336 | 337 | 307,000 | 3,370 |
| 2005-07-15 | 348 | 356 | 336 | 337 | 3,519,000 | 3,370 |
| 2005-07-14 | 328 | 343 | 326 | 338 | 1,403,000 | 3,380 |
| 2005-07-13 | 326 | 332 | 325 | 327 | 520,000 | 3,270 |
| 2005-07-12 | 322 | 329 | 322 | 329 | 626,000 | 3,290 |
| 2005-07-11 | 326 | 327 | 322 | 323 | 496,000 | 3,230 |
| 2005-07-08 | 329 | 329 | 326 | 326 | 415,000 | 3,260 |
| 2005-07-07 | 325 | 332 | 322 | 330 | 1,039,000 | 3,300 |
| 2005-07-06 | 336 | 343 | 328 | 329 | 1,404,000 | 3,290 |
| 2005-07-05 | 351 | 354 | 335 | 339 | 1,721,000 | 3,390 |
| 2005-07-04 | 344 | 356 | 336 | 351 | 4,527,000 | 3,510 |
| 2005-07-01 | 328 | 333 | 322 | 329 | 2,014,000 | 3,290 |
| 2005-06-30 | 353 | 356 | 336 | 338 | 1,682,000 | 3,380 |
| 2005-06-29 | 359 | 360 | 352 | 353 | 364,000 | 3,530 |
| 2005-06-28 | 356 | 361 | 354 | 357 | 447,000 | 3,570 |
| 2005-06-27 | 364 | 366 | 352 | 353 | 1,017,000 | 3,530 |
| 2005-06-24 | 365 | 366 | 356 | 360 | 1,048,000 | 3,600 |
| 2005-06-23 | 370 | 371 | 365 | 367 | 645,000 | 3,670 |
| 2005-06-22 | 370 | 375 | 365 | 369 | 1,434,000 | 3,690 |
| 2005-06-21 | 375 | 378 | 367 | 368 | 1,248,000 | 3,680 |
| 2005-06-20 | 368 | 394 | 368 | 375 | 1,474,000 | 3,750 |
| 2005-06-17 | 375 | 378 | 370 | 372 | 698,000 | 3,720 |
| 2005-06-16 | 380 | 380 | 374 | 376 | 616,000 | 3,760 |
| 2005-06-15 | 378 | 380 | 377 | 378 | 492,000 | 3,780 |
| 2005-06-14 | 380 | 387 | 378 | 380 | 525,000 | 3,800 |
| 2005-06-13 | 384 | 385 | 378 | 381 | 480,000 | 3,810 |
| 2005-06-10 | 390 | 391 | 383 | 386 | 412,000 | 3,860 |
| 2005-06-09 | 385 | 389 | 381 | 387 | 482,000 | 3,870 |
| 2005-06-08 | 380 | 399 | 380 | 385 | 716,000 | 3,850 |
| 2005-06-07 | 382 | 384 | 378 | 384 | 598,000 | 3,840 |
| 2005-06-06 | 385 | 388 | 380 | 384 | 825,000 | 3,840 |
| 2005-06-03 | 380 | 411 | 379 | 388 | 4,884,000 | 3,880 |
| 2005-06-02 | 378 | 381 | 373 | 377 | 1,077,000 | 3,770 |
| 2005-06-01 | 381 | 384 | 372 | 377 | 954,000 | 3,770 |
| 2005-05-31 | 378 | 387 | 374 | 380 | 1,589,000 | 3,800 |
| 2005-05-30 | 393 | 395 | 381 | 383 | 1,065,000 | 3,830 |
| 2005-05-27 | 396 | 400 | 385 | 393 | 608,000 | 3,930 |
| 2005-05-26 | 381 | 425 | 380 | 392 | 2,195,000 | 3,920 |
| 2005-05-25 | 395 | 400 | 381 | 386 | 866,000 | 3,860 |
| 2005-05-24 | 411 | 412 | 395 | 400 | 625,000 | 4,000 |
| 2005-05-23 | 415 | 416 | 402 | 406 | 927,000 | 4,060 |
| 2005-05-20 | 436 | 444 | 409 | 410 | 2,590,000 | 4,100 |
| 2005-05-19 | 454 | 496 | 425 | 430 | 11,623,000 | 4,300 |
| 2005-05-18 | 374 | 450 | 365 | 450 | 9,069,000 | 4,500 |
| 2005-05-17 | 387 | 394 | 368 | 370 | 2,081,000 | 3,700 |
| 2005-05-16 | 411 | 418 | 388 | 389 | 1,931,000 | 3,890 |
| 2005-05-13 | 410 | 418 | 408 | 411 | 782,000 | 4,110 |
| 2005-05-12 | 418 | 432 | 413 | 420 | 1,859,000 | 4,200 |
| 2005-05-11 | 409 | 420 | 403 | 410 | 2,216,000 | 4,100 |
| 2005-05-10 | 435 | 435 | 415 | 420 | 2,146,000 | 4,200 |
| 2005-05-09 | 445 | 445 | 431 | 435 | 1,421,000 | 4,350 |
| 2005-05-06 | 458 | 458 | 428 | 442 | 2,639,000 | 4,420 |
| 2005-05-02 | 449 | 459 | 446 | 450 | 2,616,000 | 4,500 |
| 2005-04-28 | 462 | 465 | 444 | 446 | 4,225,000 | 4,460 |
| 2005-04-27 | 460 | 463 | 438 | 449 | 8,579,000 | 4,490 |
| 2005-04-26 | 522 | 529 | 451 | 455 | 17,049,000 | 4,550 |
| 2005-04-25 | 533 | 571 | 510 | 512 | 32,954,000 | 5,120 |
| 2005-04-22 | 482 | 537 | 475 | 530 | 80,929,000 | 5,300 |
| 2005-04-21 | 462 | 498 | 443 | 463 | 89,022,000 | 4,630 |
| 2005-04-20 | 409 | 479 | 406 | 460 | 56,742,000 | 4,600 |
| 2005-04-19 | 394 | 404 | 381 | 399 | 12,402,000 | 3,990 |
| 2005-04-18 | 395 | 415 | 377 | 381 | 15,493,000 | 3,810 |
| 2005-04-15 | 392 | 420 | 391 | 403 | 31,354,000 | 4,030 |
| 2005-04-14 | 371 | 397 | 368 | 392 | 14,028,000 | 3,920 |
| 2005-04-13 | 374 | 376 | 367 | 372 | 820,000 | 3,720 |
| 2005-04-12 | 376 | 385 | 367 | 371 | 1,469,000 | 3,710 |
| 2005-04-11 | 382 | 387 | 372 | 378 | 1,545,000 | 3,780 |
| 2005-04-08 | 391 | 392 | 383 | 385 | 1,479,000 | 3,850 |
| 2005-04-07 | 380 | 396 | 375 | 390 | 2,270,000 | 3,900 |
| 2005-04-06 | 380 | 381 | 377 | 381 | 823,000 | 3,810 |
| 2005-04-05 | 378 | 389 | 374 | 382 | 1,863,000 | 3,820 |
| 2005-04-04 | 389 | 393 | 366 | 378 | 2,949,000 | 3,780 |
| 2005-04-01 | 382 | 393 | 372 | 387 | 3,277,000 | 3,870 |
| 2005-03-31 | 380 | 389 | 363 | 383 | 12,008,000 | 3,830 |
| 2005-03-30 | 421 | 436 | 360 | 365 | 10,909,000 | 3,650 |
| 2005-03-29 | 408 | 467 | 398 | 436 | 12,063,000 | 4,360 |
| 2005-03-28 | 402 | 407 | 385 | 403 | 1,407,000 | 4,030 |
| 2005-03-25 | 424 | 424 | 379 | 402 | 3,016,000 | 4,020 |
| 2005-03-24 | 442 | 448 | 416 | 419 | 2,135,000 | 4,190 |
| 2005-03-23 | 454 | 460 | 424 | 437 | 1,947,000 | 4,370 |
| 2005-03-22 | 475 | 479 | 463 | 464 | 1,620,000 | 4,640 |
| 2005-03-18 | 473 | 494 | 473 | 484 | 2,910,000 | 4,840 |
| 2005-03-17 | 472 | 480 | 466 | 472 | 829,000 | 4,720 |
| 2005-03-16 | 476 | 490 | 473 | 482 | 2,292,000 | 4,820 |
| 2005-03-15 | 494 | 494 | 461 | 466 | 2,846,000 | 4,660 |
| 2005-03-14 | 501 | 510 | 475 | 489 | 4,739,000 | 4,890 |
| 2005-03-11 | 525 | 539 | 489 | 496 | 11,384,000 | 4,960 |
| 2005-03-10 | 466 | 521 | 464 | 515 | 18,248,000 | 5,150 |
| 2005-03-09 | 477 | 478 | 461 | 464 | 2,877,000 | 4,640 |
| 2005-03-08 | 485 | 488 | 462 | 462 | 4,351,000 | 4,620 |
| 2005-03-07 | 490 | 506 | 474 | 484 | 20,067,000 | 4,840 |
| 2005-03-04 | 435 | 500 | 432 | 470 | 36,350,000 | 4,700 |
| 2005-03-03 | 379 | 464 | 379 | 430 | 32,539,000 | 4,300 |
| 2005-03-02 | 406 | 406 | 377 | 384 | 7,119,000 | 3,840 |
| 2005-03-01 | 390 | 420 | 377 | 397 | 15,312,000 | 3,970 |
| 2005-02-28 | 377 | 429 | 368 | 370 | 44,745,000 | 3,700 |
| 2005-02-25 | 270 | 353 | 267 | 353 | 127,190,000 | 3,530 |
| 2005-02-24 | 235 | 273 | 233 | 273 | 22,725,000 | 2,730 |
| 2005-02-23 | 219 | 242 | 218 | 239 | 6,744,000 | 2,390 |
| 2005-02-22 | 221 | 225 | 220 | 221 | 284,000 | 2,210 |
| 2005-02-21 | 221 | 224 | 218 | 220 | 270,000 | 2,200 |
| 2005-02-18 | 217 | 218 | 214 | 216 | 252,000 | 2,160 |
| 2005-02-17 | 219 | 233 | 215 | 217 | 3,439,000 | 2,170 |
| 2005-02-16 | 214 | 215 | 213 | 214 | 222,000 | 2,140 |
| 2005-02-15 | 217 | 217 | 211 | 212 | 183,000 | 2,120 |
| 2005-02-14 | 216 | 220 | 213 | 215 | 621,000 | 2,150 |
| 2005-02-10 | 212 | 212 | 208 | 212 | 191,000 | 2,120 |
| 2005-02-09 | 214 | 214 | 211 | 211 | 194,000 | 2,110 |
| 2005-02-08 | 209 | 215 | 207 | 214 | 536,000 | 2,140 |
| 2005-02-07 | 208 | 209 | 207 | 207 | 151,000 | 2,070 |
| 2005-02-04 | 209 | 209 | 206 | 206 | 113,000 | 2,060 |
| 2005-02-03 | 208 | 210 | 206 | 207 | 165,000 | 2,070 |
| 2005-02-02 | 210 | 210 | 204 | 207 | 187,000 | 2,070 |
| 2005-02-01 | 207 | 208 | 205 | 205 | 136,000 | 2,050 |
| 2005-01-31 | 205 | 207 | 203 | 206 | 140,000 | 2,060 |
| 2005-01-28 | 205 | 205 | 203 | 203 | 134,000 | 2,030 |
| 2005-01-27 | 208 | 208 | 205 | 206 | 139,000 | 2,060 |
| 2005-01-26 | 206 | 209 | 205 | 207 | 178,000 | 2,070 |
| 2005-01-25 | 207 | 207 | 204 | 204 | 114,000 | 2,040 |
| 2005-01-24 | 204 | 206 | 203 | 206 | 126,000 | 2,060 |
| 2005-01-21 | 200 | 205 | 200 | 204 | 242,000 | 2,040 |
| 2005-01-20 | 208 | 208 | 204 | 204 | 271,000 | 2,040 |
| 2005-01-19 | 211 | 212 | 208 | 209 | 196,000 | 2,090 |
| 2005-01-18 | 214 | 215 | 210 | 210 | 294,000 | 2,100 |
| 2005-01-17 | 212 | 213 | 209 | 210 | 186,000 | 2,100 |
| 2005-01-14 | 210 | 214 | 209 | 211 | 311,000 | 2,110 |
| 2005-01-13 | 209 | 213 | 208 | 210 | 725,000 | 2,100 |
| 2005-01-12 | 210 | 240 | 210 | 217 | 6,503,000 | 2,170 |
| 2005-01-11 | 207 | 208 | 204 | 206 | 156,000 | 2,060 |
| 2005-01-07 | 206 | 209 | 204 | 205 | 149,000 | 2,050 |
| 2005-01-06 | 205 | 207 | 204 | 205 | 192,000 | 2,050 |
| 2005-01-05 | 208 | 208 | 202 | 206 | 126,000 | 2,060 |
| 2005-01-04 | 207 | 207 | 201 | 205 | 159,000 | 2,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
