8038 東都水産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 145 | 145 | 142 | 143 | 58,000 | 1,430 |
| 2009-12-29 | 145 | 146 | 140 | 145 | 114,000 | 1,450 |
| 2009-12-28 | 147 | 148 | 146 | 146 | 109,000 | 1,460 |
| 2009-12-25 | 146 | 146 | 143 | 145 | 107,000 | 1,450 |
| 2009-12-24 | 138 | 143 | 137 | 143 | 108,000 | 1,430 |
| 2009-12-22 | 139 | 140 | 136 | 136 | 90,000 | 1,360 |
| 2009-12-21 | 139 | 139 | 137 | 138 | 65,000 | 1,380 |
| 2009-12-18 | 139 | 140 | 136 | 138 | 59,000 | 1,380 |
| 2009-12-17 | 142 | 142 | 137 | 140 | 104,000 | 1,400 |
| 2009-12-16 | 142 | 145 | 139 | 141 | 137,000 | 1,410 |
| 2009-12-15 | 143 | 147 | 142 | 142 | 81,000 | 1,420 |
| 2009-12-14 | 142 | 144 | 141 | 143 | 46,000 | 1,430 |
| 2009-12-11 | 141 | 143 | 138 | 140 | 173,000 | 1,400 |
| 2009-12-10 | 145 | 148 | 141 | 142 | 123,000 | 1,420 |
| 2009-12-09 | 146 | 146 | 143 | 143 | 155,000 | 1,430 |
| 2009-12-08 | 145 | 148 | 142 | 148 | 181,000 | 1,480 |
| 2009-12-07 | 142 | 145 | 141 | 144 | 218,000 | 1,440 |
| 2009-12-04 | 139 | 141 | 139 | 139 | 77,000 | 1,390 |
| 2009-12-03 | 137 | 142 | 137 | 139 | 167,000 | 1,390 |
| 2009-12-02 | 137 | 137 | 134 | 137 | 126,000 | 1,370 |
| 2009-12-01 | 135 | 137 | 133 | 137 | 69,000 | 1,370 |
| 2009-11-30 | 130 | 135 | 130 | 134 | 119,000 | 1,340 |
| 2009-11-27 | 131 | 131 | 129 | 130 | 124,000 | 1,300 |
| 2009-11-26 | 139 | 139 | 132 | 132 | 87,000 | 1,320 |
| 2009-11-25 | 135 | 138 | 133 | 138 | 74,000 | 1,380 |
| 2009-11-24 | 136 | 140 | 134 | 135 | 155,000 | 1,350 |
| 2009-11-20 | 128 | 138 | 128 | 136 | 226,000 | 1,360 |
| 2009-11-19 | 129 | 132 | 127 | 128 | 116,000 | 1,280 |
| 2009-11-18 | 133 | 134 | 127 | 130 | 260,000 | 1,300 |
| 2009-11-17 | 144 | 144 | 131 | 131 | 296,000 | 1,310 |
| 2009-11-16 | 144 | 146 | 141 | 144 | 134,000 | 1,440 |
| 2009-11-13 | 145 | 145 | 139 | 143 | 136,000 | 1,430 |
| 2009-11-12 | 149 | 150 | 145 | 147 | 98,000 | 1,470 |
| 2009-11-11 | 151 | 151 | 145 | 147 | 251,000 | 1,470 |
| 2009-11-10 | 157 | 159 | 150 | 150 | 412,000 | 1,500 |
| 2009-11-09 | 160 | 161 | 157 | 158 | 258,000 | 1,580 |
| 2009-11-06 | 172 | 184 | 155 | 155 | 1,489,000 | 1,550 |
| 2009-11-05 | 167 | 170 | 165 | 168 | 99,000 | 1,680 |
| 2009-11-04 | 163 | 167 | 163 | 166 | 71,000 | 1,660 |
| 2009-11-02 | 164 | 166 | 163 | 165 | 53,000 | 1,650 |
| 2009-10-30 | 170 | 171 | 165 | 168 | 166,000 | 1,680 |
| 2009-10-29 | 167 | 171 | 165 | 170 | 79,000 | 1,700 |
| 2009-10-28 | 174 | 175 | 169 | 170 | 113,000 | 1,700 |
| 2009-10-27 | 174 | 174 | 171 | 173 | 92,000 | 1,730 |
| 2009-10-26 | 170 | 175 | 170 | 175 | 96,000 | 1,750 |
| 2009-10-23 | 176 | 176 | 170 | 171 | 384,000 | 1,710 |
| 2009-10-22 | 164 | 172 | 163 | 172 | 459,000 | 1,720 |
| 2009-10-21 | 160 | 165 | 160 | 165 | 90,000 | 1,650 |
| 2009-10-20 | 165 | 165 | 160 | 161 | 76,000 | 1,610 |
| 2009-10-19 | 161 | 163 | 160 | 163 | 72,000 | 1,630 |
| 2009-10-16 | 167 | 168 | 162 | 163 | 105,000 | 1,630 |
| 2009-10-15 | 166 | 166 | 164 | 166 | 103,000 | 1,660 |
| 2009-10-14 | 162 | 165 | 162 | 165 | 100,000 | 1,650 |
| 2009-10-13 | 168 | 168 | 163 | 163 | 125,000 | 1,630 |
| 2009-10-09 | 166 | 166 | 162 | 165 | 150,000 | 1,650 |
| 2009-10-08 | 163 | 167 | 160 | 166 | 193,000 | 1,660 |
| 2009-10-07 | 162 | 163 | 159 | 163 | 78,000 | 1,630 |
| 2009-10-06 | 161 | 165 | 156 | 161 | 157,000 | 1,610 |
| 2009-10-05 | 155 | 163 | 155 | 158 | 112,000 | 1,580 |
| 2009-10-02 | 160 | 163 | 153 | 158 | 235,000 | 1,580 |
| 2009-10-01 | 168 | 168 | 166 | 167 | 63,000 | 1,670 |
| 2009-09-30 | 170 | 171 | 167 | 171 | 92,000 | 1,710 |
| 2009-09-29 | 172 | 173 | 171 | 172 | 47,000 | 1,720 |
| 2009-09-28 | 174 | 174 | 170 | 171 | 156,000 | 1,710 |
| 2009-09-25 | 176 | 176 | 174 | 174 | 155,000 | 1,740 |
| 2009-09-24 | 179 | 181 | 176 | 178 | 127,000 | 1,780 |
| 2009-09-18 | 174 | 188 | 172 | 181 | 540,000 | 1,810 |
| 2009-09-17 | 177 | 179 | 173 | 175 | 470,000 | 1,750 |
| 2009-09-16 | 184 | 185 | 177 | 178 | 143,000 | 1,780 |
| 2009-09-15 | 185 | 187 | 180 | 183 | 335,000 | 1,830 |
| 2009-09-14 | 187 | 187 | 181 | 183 | 264,000 | 1,830 |
| 2009-09-11 | 192 | 194 | 186 | 187 | 282,000 | 1,870 |
| 2009-09-10 | 196 | 196 | 190 | 192 | 587,000 | 1,920 |
| 2009-09-09 | 188 | 193 | 186 | 192 | 460,000 | 1,920 |
| 2009-09-08 | 183 | 190 | 183 | 189 | 481,000 | 1,890 |
| 2009-09-07 | 184 | 188 | 182 | 184 | 779,000 | 1,840 |
| 2009-09-04 | 194 | 202 | 188 | 189 | 4,940,000 | 1,890 |
| 2009-09-03 | 180 | 192 | 180 | 189 | 1,819,000 | 1,890 |
| 2009-09-02 | 178 | 181 | 176 | 179 | 266,000 | 1,790 |
| 2009-09-01 | 174 | 183 | 173 | 180 | 480,000 | 1,800 |
| 2009-08-31 | 176 | 177 | 173 | 175 | 101,000 | 1,750 |
| 2009-08-28 | 177 | 177 | 173 | 176 | 230,000 | 1,760 |
| 2009-08-27 | 175 | 177 | 172 | 176 | 234,000 | 1,760 |
| 2009-08-26 | 175 | 176 | 174 | 175 | 132,000 | 1,750 |
| 2009-08-25 | 176 | 179 | 173 | 175 | 213,000 | 1,750 |
| 2009-08-24 | 174 | 177 | 174 | 176 | 99,000 | 1,760 |
| 2009-08-21 | 176 | 177 | 173 | 174 | 146,000 | 1,740 |
| 2009-08-20 | 173 | 179 | 171 | 178 | 292,000 | 1,780 |
| 2009-08-19 | 177 | 178 | 171 | 172 | 365,000 | 1,720 |
| 2009-08-18 | 176 | 179 | 176 | 177 | 290,000 | 1,770 |
| 2009-08-17 | 190 | 190 | 176 | 180 | 727,000 | 1,800 |
| 2009-08-14 | 182 | 188 | 182 | 185 | 574,000 | 1,850 |
| 2009-08-13 | 184 | 192 | 181 | 186 | 3,854,000 | 1,860 |
| 2009-08-12 | 175 | 181 | 174 | 177 | 580,000 | 1,770 |
| 2009-08-11 | 178 | 182 | 175 | 175 | 988,000 | 1,750 |
| 2009-08-10 | 174 | 178 | 173 | 178 | 532,000 | 1,780 |
| 2009-08-07 | 172 | 174 | 170 | 173 | 338,000 | 1,730 |
| 2009-08-06 | 171 | 179 | 171 | 173 | 1,306,000 | 1,730 |
| 2009-08-05 | 172 | 175 | 168 | 175 | 2,640,000 | 1,750 |
| 2009-08-04 | 151 | 179 | 151 | 172 | 7,666,000 | 1,720 |
| 2009-08-03 | 153 | 153 | 149 | 149 | 76,000 | 1,490 |
| 2009-07-31 | 154 | 154 | 149 | 150 | 91,000 | 1,500 |
| 2009-07-30 | 149 | 153 | 148 | 153 | 95,000 | 1,530 |
| 2009-07-29 | 151 | 152 | 148 | 150 | 76,000 | 1,500 |
| 2009-07-28 | 150 | 152 | 148 | 152 | 71,000 | 1,520 |
| 2009-07-27 | 154 | 154 | 150 | 150 | 110,000 | 1,500 |
| 2009-07-24 | 158 | 158 | 150 | 153 | 186,000 | 1,530 |
| 2009-07-23 | 157 | 158 | 154 | 154 | 171,000 | 1,540 |
| 2009-07-22 | 153 | 160 | 151 | 160 | 240,000 | 1,600 |
| 2009-07-21 | 154 | 154 | 153 | 153 | 38,000 | 1,530 |
| 2009-07-17 | 154 | 154 | 149 | 153 | 88,000 | 1,530 |
| 2009-07-16 | 155 | 156 | 149 | 149 | 224,000 | 1,490 |
| 2009-07-15 | 147 | 152 | 146 | 150 | 125,000 | 1,500 |
| 2009-07-14 | 146 | 146 | 142 | 143 | 194,000 | 1,430 |
| 2009-07-13 | 152 | 153 | 140 | 141 | 258,000 | 1,410 |
| 2009-07-10 | 153 | 155 | 152 | 153 | 121,000 | 1,530 |
| 2009-07-09 | 155 | 158 | 149 | 155 | 444,000 | 1,550 |
| 2009-07-08 | 165 | 165 | 159 | 160 | 305,000 | 1,600 |
| 2009-07-07 | 166 | 170 | 166 | 166 | 289,000 | 1,660 |
| 2009-07-06 | 170 | 170 | 166 | 167 | 274,000 | 1,670 |
| 2009-07-03 | 169 | 171 | 169 | 171 | 269,000 | 1,710 |
| 2009-07-02 | 171 | 180 | 169 | 172 | 1,176,000 | 1,720 |
| 2009-07-01 | 170 | 175 | 169 | 172 | 420,000 | 1,720 |
| 2009-06-30 | 169 | 175 | 168 | 172 | 494,000 | 1,720 |
| 2009-06-29 | 173 | 173 | 169 | 169 | 224,000 | 1,690 |
| 2009-06-26 | 174 | 174 | 168 | 169 | 345,000 | 1,690 |
| 2009-06-25 | 171 | 177 | 168 | 172 | 608,000 | 1,720 |
| 2009-06-24 | 180 | 187 | 166 | 174 | 2,438,000 | 1,740 |
| 2009-06-23 | 169 | 180 | 168 | 175 | 1,423,000 | 1,750 |
| 2009-06-22 | 174 | 175 | 167 | 170 | 538,000 | 1,700 |
| 2009-06-19 | 175 | 181 | 169 | 171 | 1,844,000 | 1,710 |
| 2009-06-18 | 165 | 178 | 165 | 175 | 3,895,000 | 1,750 |
| 2009-06-17 | 152 | 178 | 152 | 168 | 12,269,000 | 1,680 |
| 2009-06-16 | 146 | 147 | 144 | 144 | 111,000 | 1,440 |
| 2009-06-15 | 148 | 150 | 148 | 149 | 71,000 | 1,490 |
| 2009-06-12 | 151 | 151 | 148 | 150 | 154,000 | 1,500 |
| 2009-06-11 | 150 | 151 | 147 | 149 | 87,000 | 1,490 |
| 2009-06-10 | 150 | 150 | 147 | 149 | 150,000 | 1,490 |
| 2009-06-09 | 152 | 153 | 147 | 148 | 180,000 | 1,480 |
| 2009-06-08 | 145 | 151 | 145 | 150 | 131,000 | 1,500 |
| 2009-06-05 | 148 | 149 | 145 | 147 | 104,000 | 1,470 |
| 2009-06-04 | 146 | 148 | 143 | 146 | 225,000 | 1,460 |
| 2009-06-03 | 146 | 147 | 145 | 146 | 116,000 | 1,460 |
| 2009-06-02 | 152 | 152 | 146 | 147 | 153,000 | 1,470 |
| 2009-06-01 | 146 | 154 | 145 | 150 | 263,000 | 1,500 |
| 2009-05-29 | 140 | 149 | 140 | 148 | 263,000 | 1,480 |
| 2009-05-28 | 140 | 140 | 135 | 138 | 170,000 | 1,380 |
| 2009-05-27 | 147 | 147 | 140 | 140 | 207,000 | 1,400 |
| 2009-05-26 | 153 | 153 | 143 | 145 | 373,000 | 1,450 |
| 2009-05-25 | 146 | 148 | 144 | 148 | 251,000 | 1,480 |
| 2009-05-22 | 140 | 147 | 139 | 144 | 425,000 | 1,440 |
| 2009-05-21 | 137 | 144 | 137 | 141 | 424,000 | 1,410 |
| 2009-05-20 | 136 | 140 | 135 | 137 | 167,000 | 1,370 |
| 2009-05-19 | 137 | 137 | 134 | 137 | 169,000 | 1,370 |
| 2009-05-18 | 134 | 137 | 133 | 136 | 233,000 | 1,360 |
| 2009-05-15 | 129 | 142 | 129 | 136 | 2,036,000 | 1,360 |
| 2009-05-14 | 129 | 129 | 125 | 126 | 142,000 | 1,260 |
| 2009-05-13 | 132 | 133 | 127 | 129 | 170,000 | 1,290 |
| 2009-05-12 | 126 | 133 | 125 | 129 | 289,000 | 1,290 |
| 2009-05-11 | 124 | 128 | 123 | 127 | 232,000 | 1,270 |
| 2009-05-08 | 126 | 126 | 120 | 123 | 309,000 | 1,230 |
| 2009-05-07 | 130 | 132 | 122 | 126 | 901,000 | 1,260 |
| 2009-05-01 | 113 | 144 | 113 | 130 | 4,141,000 | 1,300 |
| 2009-04-30 | 112 | 117 | 112 | 117 | 107,000 | 1,170 |
| 2009-04-28 | 114 | 116 | 111 | 111 | 89,000 | 1,110 |
| 2009-04-27 | 120 | 120 | 114 | 114 | 69,000 | 1,140 |
| 2009-04-24 | 121 | 121 | 116 | 117 | 55,000 | 1,170 |
| 2009-04-23 | 115 | 117 | 115 | 116 | 107,000 | 1,160 |
| 2009-04-22 | 119 | 119 | 115 | 115 | 98,000 | 1,150 |
| 2009-04-21 | 121 | 121 | 115 | 118 | 104,000 | 1,180 |
| 2009-04-20 | 124 | 124 | 120 | 122 | 84,000 | 1,220 |
| 2009-04-17 | 123 | 123 | 120 | 122 | 44,000 | 1,220 |
| 2009-04-16 | 125 | 125 | 121 | 121 | 87,000 | 1,210 |
| 2009-04-15 | 126 | 126 | 121 | 121 | 392,000 | 1,210 |
| 2009-04-14 | 116 | 132 | 116 | 130 | 1,129,000 | 1,300 |
| 2009-04-13 | 115 | 117 | 115 | 115 | 33,000 | 1,150 |
| 2009-04-10 | 115 | 117 | 113 | 116 | 46,000 | 1,160 |
| 2009-04-09 | 108 | 115 | 108 | 115 | 56,000 | 1,150 |
| 2009-04-08 | 113 | 115 | 109 | 110 | 66,000 | 1,100 |
| 2009-04-07 | 114 | 119 | 112 | 115 | 97,000 | 1,150 |
| 2009-04-06 | 112 | 114 | 112 | 112 | 20,000 | 1,120 |
| 2009-04-03 | 111 | 113 | 108 | 112 | 59,000 | 1,120 |
| 2009-04-02 | 110 | 112 | 109 | 109 | 48,000 | 1,090 |
| 2009-04-01 | 103 | 107 | 103 | 107 | 20,000 | 1,070 |
| 2009-03-31 | 104 | 106 | 103 | 104 | 44,000 | 1,040 |
| 2009-03-30 | 105 | 112 | 105 | 107 | 48,000 | 1,070 |
| 2009-03-27 | 113 | 114 | 109 | 110 | 76,000 | 1,100 |
| 2009-03-26 | 114 | 114 | 112 | 114 | 43,000 | 1,140 |
| 2009-03-25 | 113 | 114 | 111 | 114 | 57,000 | 1,140 |
| 2009-03-24 | 112 | 112 | 108 | 112 | 90,000 | 1,120 |
| 2009-03-23 | 107 | 107 | 103 | 107 | 53,000 | 1,070 |
| 2009-03-19 | 105 | 106 | 102 | 103 | 36,000 | 1,030 |
| 2009-03-18 | 105 | 109 | 103 | 103 | 59,000 | 1,030 |
| 2009-03-17 | 100 | 105 | 100 | 103 | 40,000 | 1,030 |
| 2009-03-16 | 102 | 108 | 100 | 101 | 62,000 | 1,010 |
| 2009-03-13 | 100 | 100 | 97 | 98 | 88,000 | 980 |
| 2009-03-12 | 94 | 95 | 93 | 95 | 13,000 | 950 |
| 2009-03-11 | 93 | 94 | 92 | 92 | 20,000 | 920 |
| 2009-03-10 | 92 | 92 | 92 | 92 | 15,000 | 920 |
| 2009-03-09 | 96 | 96 | 92 | 94 | 53,000 | 940 |
| 2009-03-06 | 96 | 98 | 94 | 94 | 34,000 | 940 |
| 2009-03-05 | 96 | 97 | 94 | 97 | 62,000 | 970 |
| 2009-03-04 | 93 | 96 | 93 | 94 | 59,000 | 940 |
| 2009-03-03 | 92 | 95 | 92 | 93 | 30,000 | 930 |
| 2009-03-02 | 92 | 96 | 91 | 94 | 154,000 | 940 |
| 2009-02-27 | 94 | 99 | 93 | 95 | 66,000 | 950 |
| 2009-02-26 | 93 | 95 | 93 | 94 | 34,000 | 940 |
| 2009-02-25 | 94 | 99 | 93 | 93 | 68,000 | 930 |
| 2009-02-24 | 95 | 95 | 93 | 94 | 49,000 | 940 |
| 2009-02-23 | 96 | 96 | 94 | 95 | 49,000 | 950 |
| 2009-02-20 | 94 | 96 | 91 | 94 | 209,000 | 940 |
| 2009-02-19 | 102 | 102 | 99 | 99 | 200,000 | 990 |
| 2009-02-18 | 108 | 110 | 105 | 105 | 88,000 | 1,050 |
| 2009-02-17 | 110 | 112 | 110 | 110 | 38,000 | 1,100 |
| 2009-02-16 | 112 | 113 | 112 | 113 | 19,000 | 1,130 |
| 2009-02-13 | 113 | 113 | 111 | 111 | 31,000 | 1,110 |
| 2009-02-12 | 111 | 112 | 110 | 110 | 45,000 | 1,100 |
| 2009-02-10 | 112 | 112 | 111 | 111 | 10,000 | 1,110 |
| 2009-02-09 | 113 | 115 | 111 | 111 | 52,000 | 1,110 |
| 2009-02-06 | 115 | 115 | 114 | 114 | 3,000 | 1,140 |
| 2009-02-05 | 115 | 115 | 112 | 113 | 34,000 | 1,130 |
| 2009-02-04 | 115 | 115 | 113 | 115 | 42,000 | 1,150 |
| 2009-02-03 | 113 | 114 | 112 | 112 | 41,000 | 1,120 |
| 2009-02-02 | 112 | 114 | 110 | 112 | 72,000 | 1,120 |
| 2009-01-30 | 112 | 114 | 111 | 112 | 67,000 | 1,120 |
| 2009-01-29 | 115 | 116 | 113 | 115 | 75,000 | 1,150 |
| 2009-01-28 | 115 | 115 | 113 | 113 | 63,000 | 1,130 |
| 2009-01-27 | 113 | 116 | 113 | 114 | 47,000 | 1,140 |
| 2009-01-26 | 113 | 114 | 112 | 114 | 31,000 | 1,140 |
| 2009-01-23 | 118 | 118 | 114 | 114 | 53,000 | 1,140 |
| 2009-01-22 | 116 | 118 | 115 | 118 | 80,000 | 1,180 |
| 2009-01-21 | 112 | 113 | 112 | 113 | 25,000 | 1,130 |
| 2009-01-20 | 115 | 115 | 113 | 114 | 32,000 | 1,140 |
| 2009-01-19 | 115 | 118 | 114 | 114 | 25,000 | 1,140 |
| 2009-01-16 | 116 | 116 | 115 | 115 | 38,000 | 1,150 |
| 2009-01-15 | 115 | 116 | 114 | 115 | 49,000 | 1,150 |
| 2009-01-14 | 118 | 118 | 116 | 117 | 28,000 | 1,170 |
| 2009-01-13 | 116 | 118 | 114 | 115 | 119,000 | 1,150 |
| 2009-01-09 | 125 | 125 | 120 | 121 | 51,000 | 1,210 |
| 2009-01-08 | 123 | 124 | 120 | 124 | 88,000 | 1,240 |
| 2009-01-07 | 124 | 126 | 121 | 124 | 222,000 | 1,240 |
| 2009-01-06 | 119 | 121 | 118 | 121 | 142,000 | 1,210 |
| 2009-01-05 | 120 | 120 | 119 | 119 | 24,000 | 1,190 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
