8038 東都水産(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 200 | 201 | 198 | 199 | 76,000 | 1,990 |
| 2014-12-29 | 199 | 200 | 197 | 200 | 105,000 | 2,000 |
| 2014-12-26 | 197 | 198 | 195 | 197 | 22,000 | 1,970 |
| 2014-12-25 | 196 | 197 | 195 | 196 | 53,000 | 1,960 |
| 2014-12-24 | 196 | 197 | 194 | 197 | 129,000 | 1,970 |
| 2014-12-22 | 195 | 197 | 195 | 197 | 57,000 | 1,970 |
| 2014-12-19 | 194 | 195 | 193 | 195 | 81,000 | 1,950 |
| 2014-12-18 | 192 | 195 | 192 | 194 | 135,000 | 1,940 |
| 2014-12-17 | 191 | 194 | 190 | 191 | 147,000 | 1,910 |
| 2014-12-16 | 192 | 192 | 191 | 191 | 124,000 | 1,910 |
| 2014-12-15 | 195 | 196 | 193 | 194 | 114,000 | 1,940 |
| 2014-12-12 | 197 | 198 | 196 | 196 | 136,000 | 1,960 |
| 2014-12-11 | 196 | 198 | 196 | 198 | 67,000 | 1,980 |
| 2014-12-10 | 197 | 198 | 195 | 196 | 166,000 | 1,960 |
| 2014-12-09 | 203 | 203 | 198 | 199 | 222,000 | 1,990 |
| 2014-12-08 | 200 | 206 | 200 | 203 | 306,000 | 2,030 |
| 2014-12-05 | 199 | 200 | 199 | 200 | 26,000 | 2,000 |
| 2014-12-04 | 198 | 200 | 198 | 200 | 108,000 | 2,000 |
| 2014-12-03 | 200 | 201 | 198 | 198 | 138,000 | 1,980 |
| 2014-12-02 | 200 | 200 | 198 | 200 | 64,000 | 2,000 |
| 2014-12-01 | 199 | 201 | 199 | 199 | 103,000 | 1,990 |
| 2014-11-28 | 200 | 200 | 198 | 198 | 129,000 | 1,980 |
| 2014-11-27 | 196 | 200 | 196 | 198 | 199,000 | 1,980 |
| 2014-11-26 | 197 | 198 | 196 | 196 | 89,000 | 1,960 |
| 2014-11-25 | 198 | 198 | 196 | 197 | 56,000 | 1,970 |
| 2014-11-21 | 196 | 197 | 195 | 196 | 50,000 | 1,960 |
| 2014-11-20 | 197 | 198 | 196 | 196 | 79,000 | 1,960 |
| 2014-11-19 | 198 | 198 | 197 | 197 | 67,000 | 1,970 |
| 2014-11-18 | 196 | 197 | 196 | 197 | 77,000 | 1,970 |
| 2014-11-17 | 196 | 197 | 196 | 196 | 83,000 | 1,960 |
| 2014-11-14 | 195 | 196 | 195 | 196 | 58,000 | 1,960 |
| 2014-11-13 | 195 | 196 | 195 | 195 | 28,000 | 1,950 |
| 2014-11-12 | 195 | 196 | 195 | 195 | 80,000 | 1,950 |
| 2014-11-11 | 195 | 196 | 194 | 194 | 108,000 | 1,940 |
| 2014-11-10 | 191 | 196 | 191 | 196 | 87,000 | 1,960 |
| 2014-11-07 | 192 | 195 | 192 | 195 | 90,000 | 1,950 |
| 2014-11-06 | 197 | 197 | 190 | 190 | 155,000 | 1,900 |
| 2014-11-05 | 194 | 198 | 194 | 194 | 215,000 | 1,940 |
| 2014-11-04 | 194 | 195 | 190 | 192 | 201,000 | 1,920 |
| 2014-10-31 | 183 | 193 | 183 | 192 | 235,000 | 1,920 |
| 2014-10-30 | 188 | 189 | 182 | 182 | 240,000 | 1,820 |
| 2014-10-29 | 187 | 188 | 186 | 188 | 98,000 | 1,880 |
| 2014-10-28 | 186 | 186 | 182 | 185 | 126,000 | 1,850 |
| 2014-10-27 | 185 | 186 | 184 | 186 | 103,000 | 1,860 |
| 2014-10-24 | 182 | 184 | 182 | 184 | 80,000 | 1,840 |
| 2014-10-23 | 180 | 181 | 180 | 181 | 56,000 | 1,810 |
| 2014-10-22 | 179 | 182 | 179 | 181 | 124,000 | 1,810 |
| 2014-10-21 | 181 | 181 | 178 | 178 | 108,000 | 1,780 |
| 2014-10-20 | 181 | 183 | 179 | 182 | 127,000 | 1,820 |
| 2014-10-17 | 181 | 184 | 176 | 177 | 269,000 | 1,770 |
| 2014-10-16 | 180 | 184 | 179 | 181 | 229,000 | 1,810 |
| 2014-10-15 | 185 | 187 | 183 | 186 | 96,000 | 1,860 |
| 2014-10-14 | 184 | 185 | 183 | 184 | 136,000 | 1,840 |
| 2014-10-10 | 183 | 189 | 183 | 188 | 172,000 | 1,880 |
| 2014-10-09 | 193 | 194 | 188 | 188 | 135,000 | 1,880 |
| 2014-10-08 | 195 | 195 | 191 | 194 | 136,000 | 1,940 |
| 2014-10-07 | 197 | 197 | 196 | 196 | 64,000 | 1,960 |
| 2014-10-06 | 193 | 197 | 193 | 196 | 76,000 | 1,960 |
| 2014-10-03 | 191 | 194 | 191 | 192 | 86,000 | 1,920 |
| 2014-10-02 | 196 | 197 | 191 | 191 | 190,000 | 1,910 |
| 2014-10-01 | 197 | 199 | 197 | 197 | 143,000 | 1,970 |
| 2014-09-30 | 200 | 200 | 196 | 197 | 84,000 | 1,970 |
| 2014-09-29 | 200 | 200 | 199 | 200 | 67,000 | 2,000 |
| 2014-09-26 | 198 | 202 | 198 | 200 | 202,000 | 2,000 |
| 2014-09-25 | 201 | 202 | 199 | 200 | 166,000 | 2,000 |
| 2014-09-24 | 197 | 200 | 197 | 198 | 130,000 | 1,980 |
| 2014-09-22 | 200 | 200 | 197 | 197 | 77,000 | 1,970 |
| 2014-09-19 | 199 | 200 | 198 | 200 | 89,000 | 2,000 |
| 2014-09-18 | 198 | 199 | 197 | 199 | 173,000 | 1,990 |
| 2014-09-17 | 200 | 200 | 198 | 198 | 97,000 | 1,980 |
| 2014-09-16 | 197 | 200 | 197 | 199 | 145,000 | 1,990 |
| 2014-09-12 | 196 | 198 | 196 | 198 | 127,000 | 1,980 |
| 2014-09-11 | 197 | 198 | 196 | 197 | 67,000 | 1,970 |
| 2014-09-10 | 196 | 198 | 195 | 197 | 135,000 | 1,970 |
| 2014-09-09 | 198 | 199 | 196 | 196 | 99,000 | 1,960 |
| 2014-09-08 | 197 | 198 | 197 | 197 | 89,000 | 1,970 |
| 2014-09-05 | 197 | 197 | 195 | 196 | 62,000 | 1,960 |
| 2014-09-04 | 196 | 198 | 196 | 196 | 189,000 | 1,960 |
| 2014-09-03 | 198 | 202 | 195 | 196 | 329,000 | 1,960 |
| 2014-09-02 | 196 | 197 | 195 | 197 | 134,000 | 1,970 |
| 2014-09-01 | 194 | 197 | 194 | 196 | 122,000 | 1,960 |
| 2014-08-29 | 195 | 196 | 191 | 195 | 218,000 | 1,950 |
| 2014-08-28 | 195 | 196 | 194 | 195 | 172,000 | 1,950 |
| 2014-08-27 | 195 | 196 | 195 | 196 | 56,000 | 1,960 |
| 2014-08-26 | 197 | 197 | 194 | 195 | 144,000 | 1,950 |
| 2014-08-25 | 195 | 199 | 195 | 197 | 224,000 | 1,970 |
| 2014-08-22 | 195 | 196 | 194 | 195 | 131,000 | 1,950 |
| 2014-08-21 | 195 | 195 | 192 | 195 | 143,000 | 1,950 |
| 2014-08-20 | 190 | 195 | 189 | 194 | 334,000 | 1,940 |
| 2014-08-19 | 203 | 203 | 193 | 193 | 1,783,000 | 1,930 |
| 2014-08-18 | 186 | 187 | 186 | 186 | 211,000 | 1,860 |
| 2014-08-15 | 186 | 186 | 185 | 186 | 60,000 | 1,860 |
| 2014-08-14 | 185 | 187 | 185 | 186 | 58,000 | 1,860 |
| 2014-08-13 | 183 | 185 | 181 | 185 | 61,000 | 1,850 |
| 2014-08-12 | 182 | 184 | 182 | 183 | 40,000 | 1,830 |
| 2014-08-11 | 182 | 182 | 179 | 182 | 132,000 | 1,820 |
| 2014-08-08 | 181 | 183 | 179 | 179 | 136,000 | 1,790 |
| 2014-08-07 | 182 | 184 | 180 | 184 | 121,000 | 1,840 |
| 2014-08-06 | 186 | 186 | 182 | 182 | 126,000 | 1,820 |
| 2014-08-05 | 188 | 189 | 186 | 186 | 77,000 | 1,860 |
| 2014-08-04 | 189 | 190 | 183 | 188 | 257,000 | 1,880 |
| 2014-08-01 | 190 | 190 | 188 | 189 | 111,000 | 1,890 |
| 2014-07-31 | 190 | 195 | 190 | 190 | 149,000 | 1,900 |
| 2014-07-30 | 192 | 192 | 190 | 190 | 49,000 | 1,900 |
| 2014-07-29 | 192 | 192 | 191 | 192 | 80,000 | 1,920 |
| 2014-07-28 | 193 | 193 | 189 | 191 | 247,000 | 1,910 |
| 2014-07-25 | 194 | 195 | 193 | 193 | 77,000 | 1,930 |
| 2014-07-24 | 192 | 195 | 192 | 193 | 137,000 | 1,930 |
| 2014-07-23 | 192 | 193 | 192 | 192 | 51,000 | 1,920 |
| 2014-07-22 | 191 | 193 | 191 | 193 | 100,000 | 1,930 |
| 2014-07-18 | 189 | 193 | 188 | 191 | 208,000 | 1,910 |
| 2014-07-17 | 194 | 194 | 192 | 192 | 85,000 | 1,920 |
| 2014-07-16 | 196 | 198 | 192 | 194 | 235,000 | 1,940 |
| 2014-07-15 | 195 | 200 | 195 | 197 | 312,000 | 1,970 |
| 2014-07-14 | 191 | 196 | 191 | 195 | 170,000 | 1,950 |
| 2014-07-11 | 192 | 194 | 190 | 192 | 196,000 | 1,920 |
| 2014-07-10 | 205 | 207 | 194 | 194 | 827,000 | 1,940 |
| 2014-07-09 | 195 | 206 | 195 | 201 | 1,093,000 | 2,010 |
| 2014-07-08 | 193 | 198 | 192 | 196 | 199,000 | 1,960 |
| 2014-07-07 | 195 | 195 | 193 | 194 | 93,000 | 1,940 |
| 2014-07-04 | 192 | 195 | 191 | 195 | 191,000 | 1,950 |
| 2014-07-03 | 194 | 194 | 191 | 191 | 59,000 | 1,910 |
| 2014-07-02 | 191 | 193 | 191 | 192 | 93,000 | 1,920 |
| 2014-07-01 | 189 | 192 | 189 | 190 | 103,000 | 1,900 |
| 2014-06-30 | 187 | 192 | 186 | 190 | 131,000 | 1,900 |
| 2014-06-27 | 188 | 189 | 185 | 185 | 138,000 | 1,850 |
| 2014-06-26 | 190 | 190 | 188 | 189 | 106,000 | 1,890 |
| 2014-06-25 | 191 | 191 | 189 | 190 | 100,000 | 1,900 |
| 2014-06-24 | 189 | 191 | 189 | 190 | 85,000 | 1,900 |
| 2014-06-23 | 191 | 192 | 189 | 189 | 180,000 | 1,890 |
| 2014-06-20 | 191 | 191 | 189 | 189 | 93,000 | 1,890 |
| 2014-06-19 | 189 | 191 | 186 | 190 | 406,000 | 1,900 |
| 2014-06-18 | 190 | 190 | 188 | 188 | 59,000 | 1,880 |
| 2014-06-17 | 189 | 192 | 187 | 190 | 220,000 | 1,900 |
| 2014-06-16 | 194 | 195 | 187 | 189 | 232,000 | 1,890 |
| 2014-06-13 | 192 | 194 | 192 | 194 | 175,000 | 1,940 |
| 2014-06-12 | 193 | 194 | 191 | 193 | 105,000 | 1,930 |
| 2014-06-11 | 197 | 198 | 193 | 193 | 252,000 | 1,930 |
| 2014-06-10 | 190 | 198 | 190 | 195 | 751,000 | 1,950 |
| 2014-06-09 | 188 | 188 | 186 | 188 | 126,000 | 1,880 |
| 2014-06-06 | 186 | 188 | 185 | 188 | 159,000 | 1,880 |
| 2014-06-05 | 188 | 188 | 184 | 187 | 155,000 | 1,870 |
| 2014-06-04 | 185 | 188 | 185 | 188 | 128,000 | 1,880 |
| 2014-06-03 | 187 | 188 | 185 | 185 | 74,000 | 1,850 |
| 2014-06-02 | 185 | 187 | 184 | 187 | 209,000 | 1,870 |
| 2014-05-30 | 189 | 189 | 185 | 185 | 128,000 | 1,850 |
| 2014-05-29 | 189 | 192 | 187 | 188 | 121,000 | 1,880 |
| 2014-05-28 | 188 | 190 | 187 | 189 | 58,000 | 1,890 |
| 2014-05-27 | 191 | 191 | 187 | 188 | 64,000 | 1,880 |
| 2014-05-26 | 187 | 190 | 187 | 190 | 73,000 | 1,900 |
| 2014-05-23 | 185 | 186 | 185 | 186 | 38,000 | 1,860 |
| 2014-05-22 | 181 | 185 | 181 | 185 | 184,000 | 1,850 |
| 2014-05-21 | 181 | 183 | 179 | 181 | 146,000 | 1,810 |
| 2014-05-20 | 183 | 184 | 182 | 183 | 95,000 | 1,830 |
| 2014-05-19 | 188 | 189 | 182 | 183 | 223,000 | 1,830 |
| 2014-05-16 | 190 | 191 | 187 | 188 | 145,000 | 1,880 |
| 2014-05-15 | 192 | 192 | 190 | 192 | 208,000 | 1,920 |
| 2014-05-14 | 196 | 197 | 191 | 191 | 237,000 | 1,910 |
| 2014-05-13 | 195 | 202 | 193 | 196 | 342,000 | 1,960 |
| 2014-05-12 | 195 | 196 | 194 | 194 | 131,000 | 1,940 |
| 2014-05-09 | 198 | 199 | 195 | 198 | 272,000 | 1,980 |
| 2014-05-08 | 198 | 200 | 197 | 198 | 111,000 | 1,980 |
| 2014-05-07 | 200 | 200 | 198 | 199 | 103,000 | 1,990 |
| 2014-05-02 | 201 | 202 | 200 | 200 | 47,000 | 2,000 |
| 2014-05-01 | 199 | 202 | 199 | 202 | 58,000 | 2,020 |
| 2014-04-30 | 200 | 201 | 199 | 199 | 56,000 | 1,990 |
| 2014-04-28 | 199 | 201 | 198 | 199 | 127,000 | 1,990 |
| 2014-04-25 | 199 | 201 | 199 | 201 | 56,000 | 2,010 |
| 2014-04-24 | 199 | 200 | 199 | 199 | 38,000 | 1,990 |
| 2014-04-23 | 199 | 202 | 199 | 201 | 114,000 | 2,010 |
| 2014-04-22 | 204 | 204 | 198 | 199 | 114,000 | 1,990 |
| 2014-04-21 | 202 | 205 | 202 | 202 | 44,000 | 2,020 |
| 2014-04-18 | 205 | 205 | 202 | 204 | 75,000 | 2,040 |
| 2014-04-17 | 202 | 206 | 202 | 202 | 131,000 | 2,020 |
| 2014-04-16 | 200 | 202 | 198 | 202 | 130,000 | 2,020 |
| 2014-04-15 | 200 | 201 | 199 | 200 | 93,000 | 2,000 |
| 2014-04-14 | 196 | 200 | 196 | 199 | 53,000 | 1,990 |
| 2014-04-11 | 199 | 201 | 198 | 199 | 159,000 | 1,990 |
| 2014-04-10 | 207 | 208 | 202 | 203 | 134,000 | 2,030 |
| 2014-04-09 | 205 | 207 | 204 | 205 | 104,000 | 2,050 |
| 2014-04-08 | 210 | 210 | 205 | 206 | 133,000 | 2,060 |
| 2014-04-07 | 211 | 212 | 208 | 209 | 107,000 | 2,090 |
| 2014-04-04 | 210 | 212 | 210 | 211 | 231,000 | 2,110 |
| 2014-04-03 | 213 | 213 | 211 | 211 | 203,000 | 2,110 |
| 2014-04-02 | 215 | 216 | 213 | 214 | 211,000 | 2,140 |
| 2014-04-01 | 221 | 221 | 215 | 218 | 254,000 | 2,180 |
| 2014-03-31 | 211 | 220 | 210 | 220 | 429,000 | 2,200 |
| 2014-03-28 | 203 | 208 | 200 | 208 | 263,000 | 2,080 |
| 2014-03-27 | 201 | 204 | 199 | 203 | 184,000 | 2,030 |
| 2014-03-26 | 205 | 206 | 201 | 204 | 176,000 | 2,040 |
| 2014-03-25 | 202 | 205 | 200 | 204 | 257,000 | 2,040 |
| 2014-03-24 | 204 | 209 | 204 | 206 | 144,000 | 2,060 |
| 2014-03-20 | 209 | 210 | 203 | 204 | 187,000 | 2,040 |
| 2014-03-19 | 212 | 212 | 208 | 210 | 96,000 | 2,100 |
| 2014-03-18 | 213 | 214 | 212 | 212 | 101,000 | 2,120 |
| 2014-03-17 | 211 | 215 | 207 | 207 | 496,000 | 2,070 |
| 2014-03-14 | 223 | 224 | 219 | 219 | 303,000 | 2,190 |
| 2014-03-13 | 224 | 227 | 224 | 227 | 170,000 | 2,270 |
| 2014-03-12 | 225 | 225 | 222 | 224 | 181,000 | 2,240 |
| 2014-03-11 | 229 | 229 | 225 | 227 | 198,000 | 2,270 |
| 2014-03-10 | 231 | 231 | 228 | 230 | 105,000 | 2,300 |
| 2014-03-07 | 230 | 232 | 226 | 231 | 413,000 | 2,310 |
| 2014-03-06 | 224 | 228 | 223 | 228 | 224,000 | 2,280 |
| 2014-03-05 | 223 | 225 | 221 | 222 | 141,000 | 2,220 |
| 2014-03-04 | 219 | 221 | 217 | 220 | 147,000 | 2,200 |
| 2014-03-03 | 214 | 219 | 212 | 219 | 365,000 | 2,190 |
| 2014-02-28 | 223 | 224 | 219 | 221 | 296,000 | 2,210 |
| 2014-02-27 | 225 | 227 | 224 | 224 | 298,000 | 2,240 |
| 2014-02-26 | 232 | 234 | 228 | 230 | 397,000 | 2,300 |
| 2014-02-25 | 229 | 234 | 227 | 232 | 362,000 | 2,320 |
| 2014-02-24 | 228 | 235 | 223 | 226 | 1,020,000 | 2,260 |
| 2014-02-21 | 220 | 225 | 220 | 224 | 805,000 | 2,240 |
| 2014-02-20 | 218 | 218 | 214 | 215 | 276,000 | 2,150 |
| 2014-02-19 | 213 | 219 | 211 | 219 | 380,000 | 2,190 |
| 2014-02-18 | 208 | 213 | 208 | 212 | 189,000 | 2,120 |
| 2014-02-17 | 205 | 210 | 203 | 209 | 137,000 | 2,090 |
| 2014-02-14 | 212 | 212 | 204 | 206 | 413,000 | 2,060 |
| 2014-02-13 | 212 | 212 | 208 | 211 | 358,000 | 2,110 |
| 2014-02-12 | 217 | 218 | 212 | 215 | 491,000 | 2,150 |
| 2014-02-10 | 208 | 219 | 206 | 218 | 1,958,000 | 2,180 |
| 2014-02-07 | 193 | 231 | 193 | 205 | 16,248,000 | 2,050 |
| 2014-02-06 | 189 | 192 | 186 | 189 | 178,000 | 1,890 |
| 2014-02-05 | 190 | 190 | 184 | 188 | 270,000 | 1,880 |
| 2014-02-04 | 191 | 191 | 183 | 186 | 573,000 | 1,860 |
| 2014-02-03 | 202 | 202 | 195 | 196 | 360,000 | 1,960 |
| 2014-01-31 | 211 | 211 | 201 | 205 | 373,000 | 2,050 |
| 2014-01-30 | 212 | 213 | 209 | 210 | 227,000 | 2,100 |
| 2014-01-29 | 211 | 215 | 211 | 215 | 129,000 | 2,150 |
| 2014-01-28 | 208 | 212 | 208 | 210 | 197,000 | 2,100 |
| 2014-01-27 | 214 | 215 | 207 | 207 | 380,000 | 2,070 |
| 2014-01-24 | 220 | 223 | 218 | 220 | 299,000 | 2,200 |
| 2014-01-23 | 225 | 229 | 223 | 224 | 664,000 | 2,240 |
| 2014-01-22 | 220 | 228 | 220 | 225 | 597,000 | 2,250 |
| 2014-01-21 | 219 | 220 | 218 | 220 | 122,000 | 2,200 |
| 2014-01-20 | 219 | 222 | 218 | 218 | 147,000 | 2,180 |
| 2014-01-17 | 215 | 221 | 215 | 220 | 234,000 | 2,200 |
| 2014-01-16 | 219 | 224 | 219 | 221 | 487,000 | 2,210 |
| 2014-01-15 | 214 | 218 | 214 | 218 | 134,000 | 2,180 |
| 2014-01-14 | 214 | 215 | 212 | 213 | 173,000 | 2,130 |
| 2014-01-10 | 216 | 216 | 212 | 215 | 193,000 | 2,150 |
| 2014-01-09 | 217 | 217 | 213 | 215 | 173,000 | 2,150 |
| 2014-01-08 | 213 | 216 | 213 | 215 | 160,000 | 2,150 |
| 2014-01-07 | 215 | 217 | 212 | 212 | 235,000 | 2,120 |
| 2014-01-06 | 212 | 219 | 211 | 217 | 402,000 | 2,170 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
