8038 東都水産(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 339 | 344 | 339 | 342 | 330,000 | 3,420 |
| 2006-12-28 | 349 | 350 | 338 | 338 | 700,000 | 3,380 |
| 2006-12-27 | 355 | 356 | 348 | 349 | 1,068,000 | 3,490 |
| 2006-12-26 | 344 | 355 | 342 | 353 | 795,000 | 3,530 |
| 2006-12-25 | 360 | 361 | 346 | 348 | 784,000 | 3,480 |
| 2006-12-22 | 367 | 369 | 357 | 359 | 3,080,000 | 3,590 |
| 2006-12-21 | 352 | 376 | 351 | 372 | 5,749,000 | 3,720 |
| 2006-12-20 | 342 | 345 | 336 | 343 | 324,000 | 3,430 |
| 2006-12-19 | 340 | 351 | 337 | 337 | 882,000 | 3,370 |
| 2006-12-18 | 345 | 349 | 341 | 342 | 727,000 | 3,420 |
| 2006-12-15 | 360 | 363 | 351 | 352 | 666,000 | 3,520 |
| 2006-12-14 | 370 | 371 | 357 | 361 | 958,000 | 3,610 |
| 2006-12-13 | 359 | 366 | 357 | 365 | 1,325,000 | 3,650 |
| 2006-12-12 | 362 | 368 | 357 | 359 | 836,000 | 3,590 |
| 2006-12-11 | 370 | 372 | 356 | 362 | 1,835,000 | 3,620 |
| 2006-12-08 | 376 | 386 | 367 | 367 | 1,591,000 | 3,670 |
| 2006-12-07 | 395 | 397 | 371 | 378 | 4,365,000 | 3,780 |
| 2006-12-06 | 356 | 391 | 355 | 390 | 7,348,000 | 3,900 |
| 2006-12-05 | 344 | 358 | 342 | 351 | 1,818,000 | 3,510 |
| 2006-12-04 | 333 | 341 | 332 | 339 | 394,000 | 3,390 |
| 2006-12-01 | 331 | 342 | 331 | 335 | 582,000 | 3,350 |
| 2006-11-30 | 345 | 346 | 331 | 335 | 1,864,000 | 3,350 |
| 2006-11-29 | 353 | 357 | 336 | 343 | 1,679,000 | 3,430 |
| 2006-11-28 | 327 | 351 | 323 | 344 | 2,791,000 | 3,440 |
| 2006-11-27 | 317 | 329 | 317 | 323 | 828,000 | 3,230 |
| 2006-11-24 | 329 | 334 | 318 | 322 | 1,169,000 | 3,220 |
| 2006-11-22 | 315 | 332 | 311 | 332 | 1,515,000 | 3,320 |
| 2006-11-21 | 324 | 330 | 311 | 314 | 1,218,000 | 3,140 |
| 2006-11-20 | 352 | 353 | 325 | 329 | 2,141,000 | 3,290 |
| 2006-11-17 | 350 | 363 | 344 | 354 | 1,609,000 | 3,540 |
| 2006-11-16 | 367 | 372 | 351 | 353 | 2,933,000 | 3,530 |
| 2006-11-15 | 360 | 377 | 356 | 372 | 3,501,000 | 3,720 |
| 2006-11-14 | 360 | 369 | 351 | 355 | 1,872,000 | 3,550 |
| 2006-11-13 | 372 | 374 | 348 | 350 | 3,144,000 | 3,500 |
| 2006-11-10 | 384 | 396 | 382 | 387 | 4,888,000 | 3,870 |
| 2006-11-09 | 372 | 386 | 366 | 374 | 5,655,000 | 3,740 |
| 2006-11-08 | 431 | 433 | 375 | 377 | 9,350,000 | 3,770 |
| 2006-11-07 | 428 | 457 | 426 | 438 | 2,963,000 | 4,380 |
| 2006-11-06 | 475 | 476 | 434 | 438 | 4,163,000 | 4,380 |
| 2006-11-02 | 495 | 508 | 465 | 472 | 8,793,000 | 4,720 |
| 2006-11-01 | 464 | 487 | 461 | 484 | 9,609,000 | 4,840 |
| 2006-10-31 | 433 | 449 | 428 | 449 | 5,556,000 | 4,490 |
| 2006-10-30 | 414 | 448 | 412 | 425 | 7,256,000 | 4,250 |
| 2006-10-27 | 419 | 423 | 409 | 412 | 1,507,000 | 4,120 |
| 2006-10-26 | 433 | 439 | 409 | 412 | 3,034,000 | 4,120 |
| 2006-10-25 | 406 | 436 | 406 | 428 | 4,831,000 | 4,280 |
| 2006-10-24 | 430 | 440 | 406 | 411 | 3,417,000 | 4,110 |
| 2006-10-23 | 418 | 447 | 414 | 440 | 7,814,000 | 4,400 |
| 2006-10-20 | 470 | 475 | 423 | 428 | 7,976,000 | 4,280 |
| 2006-10-19 | 515 | 517 | 475 | 477 | 5,742,000 | 4,770 |
| 2006-10-18 | 463 | 508 | 462 | 507 | 6,189,000 | 5,070 |
| 2006-10-17 | 515 | 525 | 481 | 483 | 6,947,000 | 4,830 |
| 2006-10-16 | 523 | 533 | 515 | 519 | 7,675,000 | 5,190 |
| 2006-10-13 | 509 | 531 | 498 | 514 | 17,856,000 | 5,140 |
| 2006-10-12 | 508 | 520 | 486 | 495 | 7,142,000 | 4,950 |
| 2006-10-11 | 513 | 530 | 477 | 489 | 19,006,000 | 4,890 |
| 2006-10-10 | 458 | 506 | 455 | 503 | 18,439,000 | 5,030 |
| 2006-10-06 | 472 | 476 | 442 | 461 | 9,966,000 | 4,610 |
| 2006-10-05 | 454 | 482 | 447 | 475 | 22,127,000 | 4,750 |
| 2006-10-04 | 421 | 444 | 411 | 444 | 15,169,000 | 4,440 |
| 2006-10-03 | 400 | 417 | 397 | 406 | 5,684,000 | 4,060 |
| 2006-10-02 | 405 | 428 | 395 | 400 | 16,160,000 | 4,000 |
| 2006-09-29 | 366 | 390 | 364 | 390 | 15,336,000 | 3,900 |
| 2006-09-28 | 350 | 369 | 347 | 362 | 8,888,000 | 3,620 |
| 2006-09-27 | 363 | 385 | 341 | 345 | 19,206,000 | 3,450 |
| 2006-09-26 | 343 | 368 | 341 | 365 | 32,631,000 | 3,650 |
| 2006-09-25 | 340 | 346 | 335 | 338 | 10,114,000 | 3,380 |
| 2006-09-22 | 325 | 341 | 322 | 339 | 13,344,000 | 3,390 |
| 2006-09-21 | 334 | 336 | 324 | 327 | 7,418,000 | 3,270 |
| 2006-09-20 | 314 | 330 | 312 | 328 | 17,680,000 | 3,280 |
| 2006-09-19 | 303 | 320 | 298 | 318 | 4,177,000 | 3,180 |
| 2006-09-15 | 303 | 304 | 292 | 300 | 1,367,000 | 3,000 |
| 2006-09-14 | 314 | 320 | 302 | 306 | 8,599,000 | 3,060 |
| 2006-09-13 | 296 | 302 | 292 | 299 | 1,115,000 | 2,990 |
| 2006-09-12 | 296 | 304 | 288 | 295 | 3,829,000 | 2,950 |
| 2006-09-11 | 280 | 314 | 279 | 306 | 8,591,000 | 3,060 |
| 2006-09-08 | 272 | 283 | 272 | 276 | 285,000 | 2,760 |
| 2006-09-07 | 277 | 278 | 275 | 276 | 78,000 | 2,760 |
| 2006-09-06 | 280 | 282 | 278 | 279 | 81,000 | 2,790 |
| 2006-09-05 | 279 | 280 | 277 | 279 | 95,000 | 2,790 |
| 2006-09-04 | 283 | 286 | 279 | 280 | 195,000 | 2,800 |
| 2006-09-01 | 281 | 282 | 280 | 282 | 95,000 | 2,820 |
| 2006-08-31 | 280 | 283 | 280 | 282 | 138,000 | 2,820 |
| 2006-08-30 | 279 | 280 | 278 | 280 | 112,000 | 2,800 |
| 2006-08-29 | 284 | 284 | 276 | 280 | 286,000 | 2,800 |
| 2006-08-28 | 291 | 291 | 281 | 282 | 296,000 | 2,820 |
| 2006-08-25 | 285 | 295 | 283 | 289 | 599,000 | 2,890 |
| 2006-08-24 | 286 | 286 | 281 | 282 | 381,000 | 2,820 |
| 2006-08-23 | 282 | 282 | 279 | 281 | 222,000 | 2,810 |
| 2006-08-22 | 277 | 284 | 273 | 281 | 412,000 | 2,810 |
| 2006-08-21 | 274 | 283 | 273 | 276 | 420,000 | 2,760 |
| 2006-08-18 | 267 | 274 | 267 | 273 | 169,000 | 2,730 |
| 2006-08-17 | 274 | 275 | 269 | 269 | 232,000 | 2,690 |
| 2006-08-16 | 273 | 274 | 271 | 272 | 165,000 | 2,720 |
| 2006-08-15 | 272 | 275 | 270 | 270 | 262,000 | 2,700 |
| 2006-08-14 | 266 | 274 | 265 | 274 | 551,000 | 2,740 |
| 2006-08-11 | 266 | 271 | 262 | 266 | 263,000 | 2,660 |
| 2006-08-10 | 261 | 268 | 257 | 267 | 234,000 | 2,670 |
| 2006-08-09 | 264 | 264 | 256 | 262 | 284,000 | 2,620 |
| 2006-08-08 | 260 | 267 | 258 | 264 | 258,000 | 2,640 |
| 2006-08-07 | 275 | 276 | 262 | 265 | 948,000 | 2,650 |
| 2006-08-04 | 260 | 278 | 257 | 270 | 1,835,000 | 2,700 |
| 2006-08-03 | 261 | 262 | 256 | 260 | 282,000 | 2,600 |
| 2006-08-02 | 254 | 261 | 251 | 256 | 338,000 | 2,560 |
| 2006-08-01 | 255 | 264 | 251 | 255 | 740,000 | 2,550 |
| 2006-07-31 | 248 | 258 | 247 | 255 | 274,000 | 2,550 |
| 2006-07-28 | 245 | 247 | 242 | 246 | 112,000 | 2,460 |
| 2006-07-27 | 243 | 244 | 239 | 242 | 122,000 | 2,420 |
| 2006-07-26 | 245 | 253 | 240 | 243 | 331,000 | 2,430 |
| 2006-07-25 | 242 | 250 | 239 | 244 | 215,000 | 2,440 |
| 2006-07-24 | 241 | 245 | 234 | 237 | 277,000 | 2,370 |
| 2006-07-21 | 241 | 250 | 241 | 246 | 177,000 | 2,460 |
| 2006-07-20 | 244 | 249 | 239 | 246 | 378,000 | 2,460 |
| 2006-07-19 | 242 | 246 | 228 | 237 | 315,000 | 2,370 |
| 2006-07-18 | 256 | 257 | 237 | 239 | 745,000 | 2,390 |
| 2006-07-14 | 263 | 264 | 258 | 259 | 1,128,000 | 2,590 |
| 2006-07-13 | 250 | 269 | 249 | 265 | 2,658,000 | 2,650 |
| 2006-07-12 | 252 | 252 | 249 | 249 | 241,000 | 2,490 |
| 2006-07-11 | 262 | 262 | 250 | 251 | 348,000 | 2,510 |
| 2006-07-10 | 256 | 263 | 250 | 261 | 414,000 | 2,610 |
| 2006-07-07 | 262 | 265 | 256 | 256 | 454,000 | 2,560 |
| 2006-07-06 | 261 | 266 | 260 | 261 | 330,000 | 2,610 |
| 2006-07-05 | 264 | 267 | 261 | 264 | 444,000 | 2,640 |
| 2006-07-04 | 270 | 270 | 264 | 264 | 637,000 | 2,640 |
| 2006-07-03 | 265 | 271 | 264 | 267 | 594,000 | 2,670 |
| 2006-06-30 | 276 | 277 | 265 | 269 | 1,008,000 | 2,690 |
| 2006-06-29 | 268 | 287 | 264 | 269 | 4,022,000 | 2,690 |
| 2006-06-28 | 255 | 266 | 252 | 263 | 655,000 | 2,630 |
| 2006-06-27 | 257 | 260 | 256 | 259 | 323,000 | 2,590 |
| 2006-06-26 | 249 | 262 | 248 | 252 | 1,202,000 | 2,520 |
| 2006-06-23 | 246 | 248 | 244 | 248 | 415,000 | 2,480 |
| 2006-06-22 | 246 | 254 | 243 | 246 | 1,273,000 | 2,460 |
| 2006-06-21 | 238 | 244 | 237 | 241 | 659,000 | 2,410 |
| 2006-06-20 | 246 | 246 | 236 | 236 | 607,000 | 2,360 |
| 2006-06-19 | 242 | 251 | 240 | 246 | 1,082,000 | 2,460 |
| 2006-06-16 | 236 | 241 | 234 | 238 | 1,093,000 | 2,380 |
| 2006-06-15 | 238 | 238 | 229 | 231 | 787,000 | 2,310 |
| 2006-06-14 | 231 | 239 | 227 | 229 | 821,000 | 2,290 |
| 2006-06-13 | 245 | 248 | 234 | 236 | 422,000 | 2,360 |
| 2006-06-12 | 244 | 253 | 240 | 249 | 376,000 | 2,490 |
| 2006-06-09 | 241 | 250 | 229 | 242 | 737,000 | 2,420 |
| 2006-06-08 | 246 | 252 | 240 | 243 | 409,000 | 2,430 |
| 2006-06-07 | 261 | 269 | 253 | 254 | 427,000 | 2,540 |
| 2006-06-06 | 257 | 273 | 257 | 266 | 484,000 | 2,660 |
| 2006-06-05 | 269 | 274 | 263 | 271 | 289,000 | 2,710 |
| 2006-06-02 | 280 | 281 | 243 | 272 | 1,061,000 | 2,720 |
| 2006-06-01 | 297 | 297 | 284 | 285 | 308,000 | 2,850 |
| 2006-05-31 | 296 | 298 | 287 | 287 | 443,000 | 2,870 |
| 2006-05-30 | 301 | 305 | 298 | 305 | 296,000 | 3,050 |
| 2006-05-29 | 304 | 305 | 298 | 300 | 131,000 | 3,000 |
| 2006-05-26 | 302 | 304 | 297 | 302 | 185,000 | 3,020 |
| 2006-05-25 | 304 | 304 | 298 | 301 | 129,000 | 3,010 |
| 2006-05-24 | 308 | 308 | 293 | 299 | 308,000 | 2,990 |
| 2006-05-23 | 305 | 307 | 302 | 303 | 195,000 | 3,030 |
| 2006-05-22 | 310 | 313 | 306 | 306 | 243,000 | 3,060 |
| 2006-05-19 | 304 | 314 | 301 | 312 | 501,000 | 3,120 |
| 2006-05-18 | 305 | 309 | 291 | 300 | 978,000 | 3,000 |
| 2006-05-17 | 321 | 322 | 306 | 312 | 509,000 | 3,120 |
| 2006-05-16 | 325 | 328 | 320 | 321 | 971,000 | 3,210 |
| 2006-05-15 | 333 | 337 | 324 | 328 | 1,106,000 | 3,280 |
| 2006-05-12 | 327 | 338 | 324 | 337 | 1,480,000 | 3,370 |
| 2006-05-11 | 327 | 333 | 327 | 329 | 598,000 | 3,290 |
| 2006-05-10 | 333 | 335 | 327 | 328 | 851,000 | 3,280 |
| 2006-05-09 | 335 | 344 | 332 | 333 | 2,053,000 | 3,330 |
| 2006-05-08 | 332 | 339 | 330 | 336 | 3,391,000 | 3,360 |
| 2006-05-02 | 305 | 341 | 304 | 332 | 10,092,000 | 3,320 |
| 2006-05-01 | 303 | 306 | 303 | 306 | 66,000 | 3,060 |
| 2006-04-28 | 306 | 308 | 304 | 305 | 109,000 | 3,050 |
| 2006-04-27 | 308 | 309 | 306 | 307 | 78,000 | 3,070 |
| 2006-04-26 | 303 | 306 | 303 | 305 | 103,000 | 3,050 |
| 2006-04-25 | 307 | 307 | 302 | 306 | 245,000 | 3,060 |
| 2006-04-24 | 311 | 312 | 302 | 304 | 316,000 | 3,040 |
| 2006-04-21 | 310 | 317 | 309 | 312 | 348,000 | 3,120 |
| 2006-04-20 | 314 | 314 | 310 | 310 | 206,000 | 3,100 |
| 2006-04-19 | 318 | 321 | 314 | 316 | 134,000 | 3,160 |
| 2006-04-18 | 309 | 317 | 309 | 313 | 170,000 | 3,130 |
| 2006-04-17 | 322 | 323 | 310 | 312 | 232,000 | 3,120 |
| 2006-04-14 | 326 | 326 | 321 | 322 | 104,000 | 3,220 |
| 2006-04-13 | 330 | 330 | 323 | 326 | 284,000 | 3,260 |
| 2006-04-12 | 333 | 333 | 325 | 327 | 163,000 | 3,270 |
| 2006-04-11 | 335 | 339 | 331 | 333 | 629,000 | 3,330 |
| 2006-04-10 | 329 | 337 | 327 | 335 | 866,000 | 3,350 |
| 2006-04-07 | 325 | 326 | 324 | 325 | 94,000 | 3,250 |
| 2006-04-06 | 324 | 326 | 323 | 323 | 76,000 | 3,230 |
| 2006-04-05 | 328 | 333 | 323 | 324 | 256,000 | 3,240 |
| 2006-04-04 | 328 | 330 | 326 | 328 | 183,000 | 3,280 |
| 2006-04-03 | 327 | 334 | 326 | 331 | 214,000 | 3,310 |
| 2006-03-31 | 329 | 329 | 325 | 326 | 81,000 | 3,260 |
| 2006-03-30 | 329 | 330 | 327 | 327 | 171,000 | 3,270 |
| 2006-03-29 | 327 | 330 | 325 | 328 | 189,000 | 3,280 |
| 2006-03-28 | 323 | 329 | 320 | 327 | 289,000 | 3,270 |
| 2006-03-27 | 331 | 331 | 324 | 327 | 154,000 | 3,270 |
| 2006-03-24 | 335 | 336 | 328 | 330 | 214,000 | 3,300 |
| 2006-03-23 | 335 | 338 | 329 | 335 | 314,000 | 3,350 |
| 2006-03-22 | 329 | 337 | 328 | 334 | 295,000 | 3,340 |
| 2006-03-20 | 335 | 338 | 329 | 330 | 454,000 | 3,300 |
| 2006-03-17 | 329 | 344 | 325 | 332 | 1,991,000 | 3,320 |
| 2006-03-16 | 330 | 335 | 323 | 327 | 610,000 | 3,270 |
| 2006-03-15 | 336 | 339 | 325 | 334 | 1,886,000 | 3,340 |
| 2006-03-14 | 308 | 353 | 303 | 337 | 5,436,000 | 3,370 |
| 2006-03-13 | 310 | 310 | 305 | 305 | 165,000 | 3,050 |
| 2006-03-10 | 307 | 308 | 300 | 304 | 298,000 | 3,040 |
| 2006-03-09 | 302 | 305 | 300 | 303 | 113,000 | 3,030 |
| 2006-03-08 | 301 | 307 | 300 | 302 | 78,000 | 3,020 |
| 2006-03-07 | 306 | 306 | 299 | 301 | 75,000 | 3,010 |
| 2006-03-06 | 298 | 308 | 298 | 307 | 95,000 | 3,070 |
| 2006-03-03 | 300 | 306 | 292 | 303 | 202,000 | 3,030 |
| 2006-03-02 | 311 | 311 | 303 | 304 | 159,000 | 3,040 |
| 2006-03-01 | 310 | 311 | 306 | 310 | 141,000 | 3,100 |
| 2006-02-28 | 318 | 319 | 311 | 312 | 136,000 | 3,120 |
| 2006-02-27 | 320 | 320 | 315 | 318 | 120,000 | 3,180 |
| 2006-02-24 | 319 | 320 | 308 | 318 | 181,000 | 3,180 |
| 2006-02-23 | 307 | 318 | 306 | 314 | 198,000 | 3,140 |
| 2006-02-22 | 296 | 305 | 296 | 301 | 255,000 | 3,010 |
| 2006-02-21 | 286 | 305 | 286 | 301 | 310,000 | 3,010 |
| 2006-02-20 | 307 | 307 | 291 | 291 | 496,000 | 2,910 |
| 2006-02-17 | 317 | 325 | 310 | 312 | 229,000 | 3,120 |
| 2006-02-16 | 324 | 330 | 318 | 322 | 281,000 | 3,220 |
| 2006-02-15 | 343 | 343 | 320 | 324 | 492,000 | 3,240 |
| 2006-02-14 | 311 | 340 | 295 | 334 | 697,000 | 3,340 |
| 2006-02-13 | 326 | 329 | 312 | 313 | 411,000 | 3,130 |
| 2006-02-10 | 341 | 342 | 331 | 336 | 197,000 | 3,360 |
| 2006-02-09 | 338 | 344 | 335 | 339 | 131,000 | 3,390 |
| 2006-02-08 | 347 | 349 | 336 | 336 | 213,000 | 3,360 |
| 2006-02-07 | 350 | 352 | 345 | 352 | 149,000 | 3,520 |
| 2006-02-06 | 351 | 355 | 346 | 350 | 269,000 | 3,500 |
| 2006-02-03 | 342 | 352 | 342 | 352 | 222,000 | 3,520 |
| 2006-02-02 | 343 | 347 | 342 | 344 | 213,000 | 3,440 |
| 2006-02-01 | 339 | 346 | 338 | 340 | 217,000 | 3,400 |
| 2006-01-31 | 337 | 343 | 337 | 341 | 177,000 | 3,410 |
| 2006-01-30 | 338 | 343 | 336 | 341 | 234,000 | 3,410 |
| 2006-01-27 | 334 | 334 | 328 | 332 | 293,000 | 3,320 |
| 2006-01-26 | 335 | 335 | 329 | 331 | 231,000 | 3,310 |
| 2006-01-25 | 320 | 334 | 320 | 331 | 303,000 | 3,310 |
| 2006-01-24 | 314 | 322 | 312 | 321 | 220,000 | 3,210 |
| 2006-01-23 | 307 | 322 | 307 | 309 | 334,000 | 3,090 |
| 2006-01-20 | 338 | 340 | 322 | 327 | 343,000 | 3,270 |
| 2006-01-19 | 311 | 339 | 311 | 336 | 492,000 | 3,360 |
| 2006-01-18 | 339 | 343 | 301 | 321 | 1,102,000 | 3,210 |
| 2006-01-17 | 365 | 365 | 335 | 336 | 887,000 | 3,360 |
| 2006-01-16 | 370 | 374 | 365 | 367 | 498,000 | 3,670 |
| 2006-01-13 | 365 | 374 | 364 | 369 | 676,000 | 3,690 |
| 2006-01-12 | 372 | 372 | 361 | 364 | 729,000 | 3,640 |
| 2006-01-11 | 372 | 374 | 358 | 371 | 1,675,000 | 3,710 |
| 2006-01-10 | 356 | 377 | 354 | 377 | 3,457,000 | 3,770 |
| 2006-01-06 | 354 | 356 | 350 | 352 | 595,000 | 3,520 |
| 2006-01-05 | 344 | 356 | 343 | 351 | 864,000 | 3,510 |
| 2006-01-04 | 346 | 346 | 340 | 341 | 182,000 | 3,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
