8038 東都水産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 205 | 205 | 200 | 200 | 102,000 | 2,000 |
| 2007-12-27 | 207 | 207 | 203 | 206 | 77,000 | 2,060 |
| 2007-12-26 | 202 | 207 | 201 | 207 | 187,000 | 2,070 |
| 2007-12-25 | 202 | 205 | 200 | 202 | 130,000 | 2,020 |
| 2007-12-21 | 203 | 204 | 200 | 202 | 197,000 | 2,020 |
| 2007-12-20 | 212 | 212 | 202 | 203 | 330,000 | 2,030 |
| 2007-12-19 | 203 | 209 | 203 | 204 | 167,000 | 2,040 |
| 2007-12-18 | 200 | 205 | 200 | 201 | 300,000 | 2,010 |
| 2007-12-17 | 204 | 209 | 200 | 200 | 993,000 | 2,000 |
| 2007-12-14 | 220 | 227 | 219 | 219 | 487,000 | 2,190 |
| 2007-12-13 | 229 | 229 | 221 | 225 | 549,000 | 2,250 |
| 2007-12-12 | 219 | 234 | 217 | 232 | 1,963,000 | 2,320 |
| 2007-12-11 | 220 | 239 | 215 | 222 | 10,222,000 | 2,220 |
| 2007-12-10 | 206 | 223 | 205 | 215 | 1,094,000 | 2,150 |
| 2007-12-07 | 206 | 208 | 204 | 206 | 269,000 | 2,060 |
| 2007-12-06 | 205 | 206 | 201 | 202 | 265,000 | 2,020 |
| 2007-12-05 | 199 | 199 | 197 | 199 | 94,000 | 1,990 |
| 2007-12-04 | 204 | 207 | 199 | 200 | 432,000 | 2,000 |
| 2007-12-03 | 210 | 211 | 204 | 206 | 223,000 | 2,060 |
| 2007-11-30 | 198 | 209 | 198 | 205 | 460,000 | 2,050 |
| 2007-11-29 | 199 | 199 | 196 | 199 | 311,000 | 1,990 |
| 2007-11-28 | 201 | 202 | 190 | 195 | 354,000 | 1,950 |
| 2007-11-27 | 204 | 204 | 196 | 200 | 270,000 | 2,000 |
| 2007-11-26 | 204 | 205 | 202 | 203 | 78,000 | 2,030 |
| 2007-11-22 | 199 | 203 | 197 | 199 | 115,000 | 1,990 |
| 2007-11-21 | 207 | 208 | 199 | 199 | 256,000 | 1,990 |
| 2007-11-20 | 199 | 201 | 184 | 199 | 388,000 | 1,990 |
| 2007-11-19 | 216 | 216 | 208 | 209 | 233,000 | 2,090 |
| 2007-11-16 | 218 | 220 | 215 | 218 | 179,000 | 2,180 |
| 2007-11-15 | 220 | 225 | 218 | 223 | 204,000 | 2,230 |
| 2007-11-14 | 220 | 224 | 216 | 223 | 338,000 | 2,230 |
| 2007-11-13 | 217 | 220 | 213 | 215 | 291,000 | 2,150 |
| 2007-11-12 | 214 | 223 | 213 | 223 | 337,000 | 2,230 |
| 2007-11-09 | 230 | 235 | 226 | 229 | 265,000 | 2,290 |
| 2007-11-08 | 245 | 246 | 230 | 234 | 305,000 | 2,340 |
| 2007-11-07 | 246 | 252 | 245 | 249 | 405,000 | 2,490 |
| 2007-11-06 | 265 | 266 | 242 | 250 | 883,000 | 2,500 |
| 2007-11-05 | 277 | 284 | 275 | 280 | 234,000 | 2,800 |
| 2007-11-02 | 264 | 278 | 264 | 277 | 191,000 | 2,770 |
| 2007-11-01 | 269 | 272 | 268 | 272 | 102,000 | 2,720 |
| 2007-10-31 | 266 | 268 | 265 | 267 | 169,000 | 2,670 |
| 2007-10-30 | 274 | 275 | 267 | 270 | 127,000 | 2,700 |
| 2007-10-29 | 268 | 275 | 268 | 275 | 87,000 | 2,750 |
| 2007-10-26 | 270 | 270 | 263 | 267 | 83,000 | 2,670 |
| 2007-10-25 | 266 | 268 | 265 | 265 | 81,000 | 2,650 |
| 2007-10-24 | 274 | 275 | 268 | 270 | 64,000 | 2,700 |
| 2007-10-23 | 269 | 276 | 269 | 270 | 60,000 | 2,700 |
| 2007-10-22 | 263 | 269 | 263 | 269 | 94,000 | 2,690 |
| 2007-10-19 | 274 | 274 | 270 | 272 | 61,000 | 2,720 |
| 2007-10-18 | 268 | 277 | 268 | 277 | 108,000 | 2,770 |
| 2007-10-17 | 278 | 281 | 271 | 273 | 173,000 | 2,730 |
| 2007-10-16 | 287 | 287 | 282 | 282 | 107,000 | 2,820 |
| 2007-10-15 | 285 | 288 | 283 | 287 | 83,000 | 2,870 |
| 2007-10-12 | 288 | 288 | 283 | 283 | 66,000 | 2,830 |
| 2007-10-11 | 289 | 291 | 282 | 288 | 177,000 | 2,880 |
| 2007-10-10 | 284 | 301 | 284 | 291 | 595,000 | 2,910 |
| 2007-10-09 | 278 | 283 | 277 | 282 | 123,000 | 2,820 |
| 2007-10-05 | 278 | 279 | 274 | 275 | 92,000 | 2,750 |
| 2007-10-04 | 278 | 289 | 273 | 278 | 379,000 | 2,780 |
| 2007-10-03 | 278 | 281 | 275 | 280 | 120,000 | 2,800 |
| 2007-10-02 | 276 | 280 | 274 | 278 | 169,000 | 2,780 |
| 2007-10-01 | 270 | 273 | 267 | 272 | 133,000 | 2,720 |
| 2007-09-28 | 269 | 269 | 266 | 266 | 98,000 | 2,660 |
| 2007-09-27 | 270 | 273 | 265 | 270 | 250,000 | 2,700 |
| 2007-09-26 | 270 | 270 | 263 | 267 | 130,000 | 2,670 |
| 2007-09-25 | 259 | 267 | 256 | 266 | 223,000 | 2,660 |
| 2007-09-21 | 252 | 254 | 252 | 254 | 102,000 | 2,540 |
| 2007-09-20 | 258 | 258 | 253 | 254 | 108,000 | 2,540 |
| 2007-09-19 | 256 | 257 | 252 | 257 | 187,000 | 2,570 |
| 2007-09-18 | 255 | 258 | 252 | 252 | 88,000 | 2,520 |
| 2007-09-14 | 255 | 257 | 254 | 256 | 164,000 | 2,560 |
| 2007-09-13 | 256 | 258 | 255 | 256 | 88,000 | 2,560 |
| 2007-09-12 | 263 | 264 | 255 | 256 | 138,000 | 2,560 |
| 2007-09-11 | 257 | 260 | 256 | 260 | 129,000 | 2,600 |
| 2007-09-10 | 254 | 261 | 253 | 257 | 341,000 | 2,570 |
| 2007-09-07 | 270 | 274 | 264 | 265 | 283,000 | 2,650 |
| 2007-09-06 | 267 | 271 | 263 | 270 | 371,000 | 2,700 |
| 2007-09-05 | 279 | 285 | 271 | 273 | 364,000 | 2,730 |
| 2007-09-04 | 276 | 278 | 274 | 277 | 112,000 | 2,770 |
| 2007-09-03 | 279 | 281 | 274 | 276 | 134,000 | 2,760 |
| 2007-08-31 | 273 | 277 | 271 | 277 | 206,000 | 2,770 |
| 2007-08-30 | 284 | 284 | 274 | 275 | 197,000 | 2,750 |
| 2007-08-29 | 272 | 280 | 272 | 279 | 277,000 | 2,790 |
| 2007-08-28 | 285 | 289 | 280 | 282 | 217,000 | 2,820 |
| 2007-08-27 | 292 | 296 | 285 | 287 | 548,000 | 2,870 |
| 2007-08-24 | 278 | 297 | 277 | 287 | 1,891,000 | 2,870 |
| 2007-08-23 | 274 | 277 | 272 | 275 | 199,000 | 2,750 |
| 2007-08-22 | 269 | 275 | 269 | 272 | 228,000 | 2,720 |
| 2007-08-21 | 273 | 277 | 264 | 271 | 539,000 | 2,710 |
| 2007-08-20 | 268 | 278 | 267 | 275 | 411,000 | 2,750 |
| 2007-08-17 | 265 | 277 | 260 | 260 | 609,000 | 2,600 |
| 2007-08-16 | 275 | 278 | 257 | 268 | 826,000 | 2,680 |
| 2007-08-15 | 289 | 290 | 282 | 283 | 613,000 | 2,830 |
| 2007-08-14 | 293 | 295 | 289 | 291 | 314,000 | 2,910 |
| 2007-08-13 | 289 | 302 | 289 | 293 | 506,000 | 2,930 |
| 2007-08-10 | 285 | 297 | 285 | 288 | 386,000 | 2,880 |
| 2007-08-09 | 287 | 293 | 286 | 288 | 647,000 | 2,880 |
| 2007-08-08 | 294 | 294 | 289 | 289 | 301,000 | 2,890 |
| 2007-08-07 | 298 | 299 | 293 | 293 | 378,000 | 2,930 |
| 2007-08-06 | 293 | 298 | 291 | 296 | 323,000 | 2,960 |
| 2007-08-03 | 295 | 297 | 293 | 295 | 134,000 | 2,950 |
| 2007-08-02 | 294 | 299 | 293 | 294 | 296,000 | 2,940 |
| 2007-08-01 | 294 | 300 | 292 | 294 | 237,000 | 2,940 |
| 2007-07-31 | 298 | 301 | 295 | 296 | 225,000 | 2,960 |
| 2007-07-30 | 289 | 298 | 289 | 296 | 266,000 | 2,960 |
| 2007-07-27 | 291 | 297 | 290 | 292 | 635,000 | 2,920 |
| 2007-07-26 | 301 | 305 | 298 | 298 | 404,000 | 2,980 |
| 2007-07-25 | 300 | 306 | 299 | 301 | 558,000 | 3,010 |
| 2007-07-24 | 305 | 307 | 303 | 305 | 390,000 | 3,050 |
| 2007-07-23 | 305 | 311 | 303 | 304 | 605,000 | 3,040 |
| 2007-07-20 | 316 | 321 | 307 | 309 | 2,341,000 | 3,090 |
| 2007-07-19 | 307 | 338 | 307 | 321 | 7,715,000 | 3,210 |
| 2007-07-18 | 314 | 317 | 305 | 306 | 616,000 | 3,060 |
| 2007-07-17 | 321 | 322 | 311 | 312 | 647,000 | 3,120 |
| 2007-07-13 | 323 | 328 | 308 | 316 | 4,099,000 | 3,160 |
| 2007-07-12 | 296 | 372 | 296 | 326 | 14,860,000 | 3,260 |
| 2007-07-11 | 299 | 299 | 295 | 296 | 190,000 | 2,960 |
| 2007-07-10 | 301 | 301 | 299 | 299 | 140,000 | 2,990 |
| 2007-07-09 | 301 | 302 | 299 | 300 | 90,000 | 3,000 |
| 2007-07-06 | 300 | 301 | 298 | 301 | 111,000 | 3,010 |
| 2007-07-05 | 302 | 304 | 297 | 299 | 285,000 | 2,990 |
| 2007-07-04 | 305 | 306 | 302 | 303 | 194,000 | 3,030 |
| 2007-07-03 | 304 | 306 | 303 | 304 | 117,000 | 3,040 |
| 2007-07-02 | 302 | 304 | 302 | 304 | 146,000 | 3,040 |
| 2007-06-29 | 300 | 301 | 299 | 301 | 127,000 | 3,010 |
| 2007-06-28 | 300 | 301 | 296 | 299 | 121,000 | 2,990 |
| 2007-06-27 | 298 | 299 | 293 | 296 | 171,000 | 2,960 |
| 2007-06-26 | 299 | 299 | 297 | 298 | 179,000 | 2,980 |
| 2007-06-25 | 301 | 303 | 299 | 299 | 250,000 | 2,990 |
| 2007-06-22 | 306 | 306 | 303 | 303 | 128,000 | 3,030 |
| 2007-06-21 | 303 | 307 | 302 | 305 | 158,000 | 3,050 |
| 2007-06-20 | 307 | 308 | 303 | 306 | 354,000 | 3,060 |
| 2007-06-19 | 307 | 311 | 305 | 307 | 170,000 | 3,070 |
| 2007-06-18 | 306 | 309 | 305 | 308 | 178,000 | 3,080 |
| 2007-06-15 | 306 | 308 | 304 | 305 | 314,000 | 3,050 |
| 2007-06-14 | 308 | 310 | 305 | 306 | 148,000 | 3,060 |
| 2007-06-13 | 305 | 308 | 302 | 308 | 211,000 | 3,080 |
| 2007-06-12 | 307 | 308 | 304 | 304 | 168,000 | 3,040 |
| 2007-06-11 | 321 | 321 | 307 | 307 | 540,000 | 3,070 |
| 2007-06-08 | 308 | 328 | 307 | 316 | 1,382,000 | 3,160 |
| 2007-06-07 | 304 | 315 | 304 | 309 | 479,000 | 3,090 |
| 2007-06-06 | 311 | 322 | 308 | 314 | 1,242,000 | 3,140 |
| 2007-06-05 | 301 | 308 | 301 | 308 | 535,000 | 3,080 |
| 2007-06-04 | 309 | 312 | 303 | 304 | 365,000 | 3,040 |
| 2007-06-01 | 299 | 309 | 298 | 307 | 535,000 | 3,070 |
| 2007-05-31 | 297 | 300 | 296 | 298 | 190,000 | 2,980 |
| 2007-05-30 | 298 | 300 | 294 | 297 | 150,000 | 2,970 |
| 2007-05-29 | 294 | 296 | 294 | 295 | 193,000 | 2,950 |
| 2007-05-28 | 295 | 296 | 293 | 295 | 141,000 | 2,950 |
| 2007-05-25 | 293 | 296 | 292 | 296 | 215,000 | 2,960 |
| 2007-05-24 | 303 | 303 | 296 | 298 | 210,000 | 2,980 |
| 2007-05-23 | 296 | 302 | 295 | 301 | 311,000 | 3,010 |
| 2007-05-22 | 290 | 294 | 289 | 294 | 420,000 | 2,940 |
| 2007-05-21 | 287 | 292 | 286 | 292 | 189,000 | 2,920 |
| 2007-05-18 | 296 | 296 | 286 | 287 | 359,000 | 2,870 |
| 2007-05-17 | 293 | 300 | 293 | 294 | 977,000 | 2,940 |
| 2007-05-16 | 301 | 303 | 292 | 292 | 1,075,000 | 2,920 |
| 2007-05-15 | 317 | 317 | 299 | 300 | 899,000 | 3,000 |
| 2007-05-14 | 330 | 334 | 313 | 317 | 769,000 | 3,170 |
| 2007-05-11 | 331 | 333 | 325 | 332 | 547,000 | 3,320 |
| 2007-05-10 | 339 | 341 | 336 | 336 | 469,000 | 3,360 |
| 2007-05-09 | 335 | 341 | 329 | 340 | 1,127,000 | 3,400 |
| 2007-05-08 | 327 | 344 | 326 | 339 | 2,798,000 | 3,390 |
| 2007-05-07 | 320 | 322 | 314 | 319 | 1,389,000 | 3,190 |
| 2007-05-02 | 290 | 325 | 288 | 315 | 2,728,000 | 3,150 |
| 2007-05-01 | 295 | 296 | 291 | 293 | 326,000 | 2,930 |
| 2007-04-27 | 297 | 297 | 293 | 295 | 304,000 | 2,950 |
| 2007-04-26 | 297 | 298 | 292 | 298 | 297,000 | 2,980 |
| 2007-04-25 | 298 | 298 | 292 | 292 | 250,000 | 2,920 |
| 2007-04-24 | 297 | 300 | 290 | 300 | 397,000 | 3,000 |
| 2007-04-23 | 311 | 311 | 298 | 299 | 459,000 | 2,990 |
| 2007-04-20 | 307 | 312 | 307 | 309 | 494,000 | 3,090 |
| 2007-04-19 | 303 | 309 | 303 | 306 | 538,000 | 3,060 |
| 2007-04-18 | 310 | 310 | 301 | 303 | 659,000 | 3,030 |
| 2007-04-17 | 317 | 319 | 312 | 313 | 301,000 | 3,130 |
| 2007-04-16 | 324 | 325 | 313 | 316 | 683,000 | 3,160 |
| 2007-04-13 | 331 | 332 | 325 | 326 | 242,000 | 3,260 |
| 2007-04-12 | 332 | 334 | 328 | 329 | 374,000 | 3,290 |
| 2007-04-11 | 333 | 334 | 330 | 331 | 272,000 | 3,310 |
| 2007-04-10 | 334 | 338 | 333 | 334 | 313,000 | 3,340 |
| 2007-04-09 | 335 | 338 | 331 | 334 | 501,000 | 3,340 |
| 2007-04-06 | 334 | 337 | 330 | 330 | 233,000 | 3,300 |
| 2007-04-05 | 340 | 340 | 332 | 332 | 243,000 | 3,320 |
| 2007-04-04 | 333 | 338 | 333 | 338 | 619,000 | 3,380 |
| 2007-04-03 | 327 | 336 | 327 | 328 | 679,000 | 3,280 |
| 2007-04-02 | 345 | 346 | 328 | 329 | 854,000 | 3,290 |
| 2007-03-30 | 351 | 352 | 346 | 349 | 215,000 | 3,490 |
| 2007-03-29 | 347 | 352 | 346 | 351 | 207,000 | 3,510 |
| 2007-03-28 | 355 | 357 | 352 | 354 | 252,000 | 3,540 |
| 2007-03-27 | 362 | 362 | 356 | 358 | 231,000 | 3,580 |
| 2007-03-26 | 363 | 363 | 359 | 361 | 309,000 | 3,610 |
| 2007-03-23 | 359 | 362 | 356 | 358 | 532,000 | 3,580 |
| 2007-03-22 | 356 | 360 | 354 | 356 | 395,000 | 3,560 |
| 2007-03-20 | 355 | 359 | 351 | 353 | 670,000 | 3,530 |
| 2007-03-19 | 348 | 358 | 345 | 351 | 1,089,000 | 3,510 |
| 2007-03-16 | 350 | 351 | 341 | 343 | 505,000 | 3,430 |
| 2007-03-15 | 352 | 355 | 350 | 350 | 466,000 | 3,500 |
| 2007-03-14 | 354 | 358 | 346 | 346 | 798,000 | 3,460 |
| 2007-03-13 | 368 | 368 | 361 | 364 | 639,000 | 3,640 |
| 2007-03-12 | 363 | 370 | 359 | 365 | 909,000 | 3,650 |
| 2007-03-09 | 359 | 364 | 357 | 359 | 972,000 | 3,590 |
| 2007-03-08 | 352 | 353 | 344 | 352 | 805,000 | 3,520 |
| 2007-03-07 | 354 | 354 | 342 | 347 | 836,000 | 3,470 |
| 2007-03-06 | 326 | 349 | 324 | 347 | 994,000 | 3,470 |
| 2007-03-05 | 356 | 357 | 330 | 331 | 1,225,000 | 3,310 |
| 2007-03-02 | 358 | 367 | 357 | 361 | 971,000 | 3,610 |
| 2007-03-01 | 365 | 374 | 352 | 362 | 1,920,000 | 3,620 |
| 2007-02-28 | 352 | 363 | 351 | 361 | 2,147,000 | 3,610 |
| 2007-02-27 | 374 | 392 | 371 | 382 | 8,587,000 | 3,820 |
| 2007-02-26 | 369 | 375 | 363 | 367 | 1,241,000 | 3,670 |
| 2007-02-23 | 371 | 371 | 364 | 365 | 649,000 | 3,650 |
| 2007-02-22 | 364 | 375 | 361 | 373 | 1,428,000 | 3,730 |
| 2007-02-21 | 366 | 370 | 362 | 363 | 905,000 | 3,630 |
| 2007-02-20 | 367 | 367 | 362 | 364 | 599,000 | 3,640 |
| 2007-02-19 | 363 | 369 | 360 | 364 | 584,000 | 3,640 |
| 2007-02-16 | 360 | 373 | 357 | 363 | 1,390,000 | 3,630 |
| 2007-02-15 | 358 | 362 | 356 | 358 | 477,000 | 3,580 |
| 2007-02-14 | 364 | 364 | 355 | 355 | 996,000 | 3,550 |
| 2007-02-13 | 365 | 369 | 363 | 364 | 803,000 | 3,640 |
| 2007-02-09 | 380 | 383 | 363 | 363 | 2,535,000 | 3,630 |
| 2007-02-08 | 368 | 380 | 361 | 378 | 2,626,000 | 3,780 |
| 2007-02-07 | 363 | 371 | 361 | 369 | 3,417,000 | 3,690 |
| 2007-02-06 | 356 | 361 | 348 | 355 | 1,253,000 | 3,550 |
| 2007-02-05 | 350 | 360 | 349 | 356 | 1,277,000 | 3,560 |
| 2007-02-02 | 352 | 363 | 351 | 353 | 864,000 | 3,530 |
| 2007-02-01 | 357 | 357 | 347 | 350 | 736,000 | 3,500 |
| 2007-01-31 | 367 | 369 | 354 | 355 | 1,599,000 | 3,550 |
| 2007-01-30 | 386 | 387 | 367 | 367 | 4,055,000 | 3,670 |
| 2007-01-29 | 365 | 386 | 362 | 382 | 9,507,000 | 3,820 |
| 2007-01-26 | 370 | 374 | 360 | 361 | 9,542,000 | 3,610 |
| 2007-01-25 | 339 | 382 | 338 | 379 | 16,304,000 | 3,790 |
| 2007-01-24 | 339 | 340 | 336 | 338 | 407,000 | 3,380 |
| 2007-01-23 | 343 | 343 | 337 | 339 | 498,000 | 3,390 |
| 2007-01-22 | 337 | 348 | 336 | 342 | 1,510,000 | 3,420 |
| 2007-01-19 | 340 | 340 | 335 | 336 | 394,000 | 3,360 |
| 2007-01-18 | 332 | 342 | 331 | 342 | 1,396,000 | 3,420 |
| 2007-01-17 | 336 | 336 | 331 | 333 | 506,000 | 3,330 |
| 2007-01-16 | 336 | 339 | 332 | 336 | 654,000 | 3,360 |
| 2007-01-15 | 341 | 341 | 332 | 335 | 609,000 | 3,350 |
| 2007-01-12 | 343 | 343 | 336 | 340 | 612,000 | 3,400 |
| 2007-01-11 | 339 | 346 | 334 | 341 | 1,513,000 | 3,410 |
| 2007-01-10 | 336 | 343 | 334 | 336 | 1,134,000 | 3,360 |
| 2007-01-09 | 330 | 340 | 326 | 335 | 736,000 | 3,350 |
| 2007-01-05 | 330 | 334 | 328 | 330 | 685,000 | 3,300 |
| 2007-01-04 | 341 | 341 | 331 | 333 | 402,000 | 3,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
