8038 東都水産(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 187 | 188 | 187 | 187 | 40,000 | 1,870 |
| 2015-12-29 | 189 | 189 | 187 | 188 | 69,000 | 1,880 |
| 2015-12-28 | 187 | 189 | 186 | 189 | 40,000 | 1,890 |
| 2015-12-25 | 188 | 188 | 185 | 186 | 194,000 | 1,860 |
| 2015-12-24 | 189 | 190 | 188 | 188 | 83,000 | 1,880 |
| 2015-12-22 | 190 | 190 | 187 | 187 | 61,000 | 1,870 |
| 2015-12-21 | 190 | 190 | 188 | 189 | 113,000 | 1,890 |
| 2015-12-18 | 190 | 190 | 188 | 190 | 120,000 | 1,900 |
| 2015-12-17 | 190 | 190 | 188 | 189 | 67,000 | 1,890 |
| 2015-12-16 | 187 | 189 | 187 | 188 | 61,000 | 1,880 |
| 2015-12-15 | 190 | 190 | 187 | 187 | 50,000 | 1,870 |
| 2015-12-14 | 188 | 188 | 186 | 187 | 43,000 | 1,870 |
| 2015-12-11 | 191 | 191 | 188 | 188 | 79,000 | 1,880 |
| 2015-12-10 | 190 | 190 | 186 | 186 | 120,000 | 1,860 |
| 2015-12-09 | 191 | 191 | 187 | 189 | 99,000 | 1,890 |
| 2015-12-08 | 191 | 191 | 190 | 191 | 27,000 | 1,910 |
| 2015-12-07 | 191 | 192 | 190 | 190 | 56,000 | 1,900 |
| 2015-12-04 | 191 | 191 | 190 | 190 | 62,000 | 1,900 |
| 2015-12-03 | 191 | 192 | 191 | 192 | 25,000 | 1,920 |
| 2015-12-02 | 192 | 193 | 192 | 193 | 50,000 | 1,930 |
| 2015-12-01 | 193 | 193 | 191 | 191 | 45,000 | 1,910 |
| 2015-11-30 | 195 | 195 | 192 | 193 | 29,000 | 1,930 |
| 2015-11-27 | 195 | 196 | 194 | 195 | 36,000 | 1,950 |
| 2015-11-26 | 192 | 195 | 192 | 194 | 69,000 | 1,940 |
| 2015-11-25 | 194 | 196 | 191 | 191 | 203,000 | 1,910 |
| 2015-11-24 | 193 | 195 | 192 | 195 | 79,000 | 1,950 |
| 2015-11-20 | 193 | 194 | 192 | 194 | 68,000 | 1,940 |
| 2015-11-19 | 194 | 194 | 193 | 193 | 25,000 | 1,930 |
| 2015-11-18 | 194 | 194 | 193 | 193 | 29,000 | 1,930 |
| 2015-11-17 | 194 | 195 | 193 | 195 | 82,000 | 1,950 |
| 2015-11-16 | 192 | 193 | 191 | 193 | 44,000 | 1,930 |
| 2015-11-13 | 193 | 193 | 191 | 193 | 30,000 | 1,930 |
| 2015-11-12 | 195 | 195 | 193 | 194 | 73,000 | 1,940 |
| 2015-11-11 | 193 | 197 | 193 | 194 | 135,000 | 1,940 |
| 2015-11-10 | 195 | 195 | 192 | 194 | 65,000 | 1,940 |
| 2015-11-09 | 194 | 195 | 192 | 195 | 69,000 | 1,950 |
| 2015-11-06 | 191 | 193 | 190 | 192 | 50,000 | 1,920 |
| 2015-11-05 | 190 | 192 | 190 | 191 | 39,000 | 1,910 |
| 2015-11-04 | 191 | 193 | 190 | 190 | 58,000 | 1,900 |
| 2015-11-02 | 193 | 193 | 190 | 191 | 33,000 | 1,910 |
| 2015-10-30 | 196 | 196 | 194 | 194 | 24,000 | 1,940 |
| 2015-10-29 | 192 | 198 | 190 | 196 | 71,000 | 1,960 |
| 2015-10-28 | 194 | 194 | 191 | 192 | 43,000 | 1,920 |
| 2015-10-27 | 194 | 194 | 193 | 193 | 14,000 | 1,930 |
| 2015-10-26 | 195 | 195 | 193 | 193 | 63,000 | 1,930 |
| 2015-10-23 | 190 | 192 | 190 | 192 | 40,000 | 1,920 |
| 2015-10-22 | 190 | 190 | 190 | 190 | 16,000 | 1,900 |
| 2015-10-21 | 187 | 194 | 187 | 190 | 76,000 | 1,900 |
| 2015-10-20 | 187 | 190 | 187 | 188 | 25,000 | 1,880 |
| 2015-10-19 | 188 | 189 | 185 | 186 | 79,000 | 1,860 |
| 2015-10-16 | 187 | 188 | 187 | 187 | 41,000 | 1,870 |
| 2015-10-15 | 186 | 187 | 185 | 187 | 59,000 | 1,870 |
| 2015-10-14 | 187 | 187 | 185 | 186 | 74,000 | 1,860 |
| 2015-10-13 | 189 | 189 | 187 | 188 | 60,000 | 1,880 |
| 2015-10-09 | 187 | 189 | 186 | 188 | 62,000 | 1,880 |
| 2015-10-08 | 187 | 188 | 185 | 187 | 50,000 | 1,870 |
| 2015-10-07 | 188 | 189 | 187 | 188 | 41,000 | 1,880 |
| 2015-10-06 | 189 | 190 | 187 | 188 | 61,000 | 1,880 |
| 2015-10-05 | 186 | 190 | 186 | 187 | 61,000 | 1,870 |
| 2015-10-02 | 185 | 187 | 185 | 186 | 35,000 | 1,860 |
| 2015-10-01 | 186 | 187 | 186 | 186 | 34,000 | 1,860 |
| 2015-09-30 | 185 | 187 | 183 | 187 | 36,000 | 1,870 |
| 2015-09-29 | 185 | 186 | 183 | 185 | 42,000 | 1,850 |
| 2015-09-28 | 184 | 188 | 184 | 185 | 27,000 | 1,850 |
| 2015-09-25 | 185 | 185 | 183 | 185 | 169,000 | 1,850 |
| 2015-09-24 | 184 | 186 | 183 | 183 | 127,000 | 1,830 |
| 2015-09-18 | 185 | 188 | 185 | 186 | 56,000 | 1,860 |
| 2015-09-17 | 186 | 186 | 185 | 186 | 37,000 | 1,860 |
| 2015-09-16 | 186 | 186 | 185 | 186 | 16,000 | 1,860 |
| 2015-09-15 | 186 | 187 | 185 | 186 | 34,000 | 1,860 |
| 2015-09-14 | 186 | 188 | 185 | 185 | 55,000 | 1,850 |
| 2015-09-11 | 188 | 189 | 185 | 185 | 90,000 | 1,850 |
| 2015-09-10 | 185 | 187 | 185 | 186 | 37,000 | 1,860 |
| 2015-09-09 | 187 | 188 | 186 | 188 | 36,000 | 1,880 |
| 2015-09-08 | 187 | 188 | 184 | 185 | 99,000 | 1,850 |
| 2015-09-07 | 186 | 191 | 185 | 188 | 44,000 | 1,880 |
| 2015-09-04 | 189 | 189 | 185 | 186 | 107,000 | 1,860 |
| 2015-09-03 | 189 | 192 | 187 | 188 | 49,000 | 1,880 |
| 2015-09-02 | 185 | 191 | 185 | 186 | 128,000 | 1,860 |
| 2015-09-01 | 194 | 194 | 187 | 187 | 133,000 | 1,870 |
| 2015-08-31 | 193 | 195 | 193 | 194 | 52,000 | 1,940 |
| 2015-08-28 | 187 | 192 | 187 | 191 | 141,000 | 1,910 |
| 2015-08-27 | 186 | 187 | 185 | 185 | 60,000 | 1,850 |
| 2015-08-26 | 183 | 184 | 182 | 182 | 85,000 | 1,820 |
| 2015-08-25 | 181 | 187 | 178 | 180 | 233,000 | 1,800 |
| 2015-08-24 | 185 | 192 | 185 | 185 | 417,000 | 1,850 |
| 2015-08-21 | 197 | 197 | 195 | 195 | 152,000 | 1,950 |
| 2015-08-20 | 197 | 199 | 197 | 197 | 96,000 | 1,970 |
| 2015-08-19 | 199 | 199 | 197 | 197 | 103,000 | 1,970 |
| 2015-08-18 | 197 | 199 | 197 | 199 | 60,000 | 1,990 |
| 2015-08-17 | 196 | 198 | 196 | 198 | 75,000 | 1,980 |
| 2015-08-14 | 198 | 198 | 195 | 195 | 59,000 | 1,950 |
| 2015-08-13 | 196 | 198 | 196 | 198 | 55,000 | 1,980 |
| 2015-08-12 | 197 | 198 | 196 | 196 | 114,000 | 1,960 |
| 2015-08-11 | 198 | 198 | 197 | 197 | 111,000 | 1,970 |
| 2015-08-10 | 198 | 199 | 197 | 199 | 87,000 | 1,990 |
| 2015-08-07 | 197 | 198 | 197 | 198 | 83,000 | 1,980 |
| 2015-08-06 | 198 | 199 | 197 | 197 | 65,000 | 1,970 |
| 2015-08-05 | 198 | 198 | 197 | 198 | 43,000 | 1,980 |
| 2015-08-04 | 200 | 201 | 196 | 198 | 246,000 | 1,980 |
| 2015-08-03 | 201 | 201 | 200 | 200 | 62,000 | 2,000 |
| 2015-07-31 | 201 | 201 | 199 | 201 | 102,000 | 2,010 |
| 2015-07-30 | 199 | 199 | 199 | 199 | 48,000 | 1,990 |
| 2015-07-29 | 199 | 200 | 198 | 199 | 116,000 | 1,990 |
| 2015-07-28 | 199 | 199 | 197 | 199 | 200,000 | 1,990 |
| 2015-07-27 | 201 | 202 | 199 | 199 | 70,000 | 1,990 |
| 2015-07-24 | 201 | 202 | 199 | 202 | 306,000 | 2,020 |
| 2015-07-23 | 201 | 201 | 200 | 201 | 76,000 | 2,010 |
| 2015-07-22 | 202 | 202 | 200 | 200 | 78,000 | 2,000 |
| 2015-07-21 | 201 | 202 | 200 | 202 | 76,000 | 2,020 |
| 2015-07-17 | 201 | 201 | 200 | 201 | 37,000 | 2,010 |
| 2015-07-16 | 199 | 201 | 199 | 201 | 122,000 | 2,010 |
| 2015-07-15 | 202 | 202 | 199 | 199 | 126,000 | 1,990 |
| 2015-07-14 | 202 | 202 | 199 | 202 | 64,000 | 2,020 |
| 2015-07-13 | 198 | 200 | 197 | 199 | 76,000 | 1,990 |
| 2015-07-10 | 196 | 199 | 196 | 196 | 99,000 | 1,960 |
| 2015-07-09 | 196 | 198 | 193 | 196 | 258,000 | 1,960 |
| 2015-07-08 | 202 | 203 | 197 | 197 | 218,000 | 1,970 |
| 2015-07-07 | 202 | 204 | 202 | 203 | 153,000 | 2,030 |
| 2015-07-06 | 201 | 203 | 199 | 201 | 238,000 | 2,010 |
| 2015-07-03 | 207 | 207 | 202 | 203 | 235,000 | 2,030 |
| 2015-07-02 | 211 | 220 | 205 | 206 | 1,168,000 | 2,060 |
| 2015-07-01 | 204 | 211 | 199 | 207 | 866,000 | 2,070 |
| 2015-06-30 | 201 | 205 | 200 | 205 | 80,000 | 2,050 |
| 2015-06-29 | 203 | 203 | 199 | 200 | 211,000 | 2,000 |
| 2015-06-26 | 204 | 206 | 203 | 203 | 171,000 | 2,030 |
| 2015-06-25 | 204 | 207 | 203 | 205 | 106,000 | 2,050 |
| 2015-06-24 | 207 | 208 | 205 | 206 | 74,000 | 2,060 |
| 2015-06-23 | 207 | 207 | 203 | 205 | 122,000 | 2,050 |
| 2015-06-22 | 202 | 206 | 202 | 205 | 108,000 | 2,050 |
| 2015-06-19 | 199 | 204 | 199 | 202 | 117,000 | 2,020 |
| 2015-06-18 | 201 | 202 | 199 | 199 | 51,000 | 1,990 |
| 2015-06-17 | 199 | 202 | 199 | 201 | 43,000 | 2,010 |
| 2015-06-16 | 202 | 202 | 199 | 199 | 43,000 | 1,990 |
| 2015-06-15 | 203 | 203 | 200 | 200 | 46,000 | 2,000 |
| 2015-06-12 | 201 | 203 | 201 | 202 | 79,000 | 2,020 |
| 2015-06-11 | 200 | 203 | 199 | 200 | 120,000 | 2,000 |
| 2015-06-10 | 198 | 200 | 198 | 198 | 110,000 | 1,980 |
| 2015-06-09 | 201 | 203 | 199 | 199 | 174,000 | 1,990 |
| 2015-06-08 | 203 | 205 | 201 | 201 | 134,000 | 2,010 |
| 2015-06-05 | 203 | 204 | 202 | 202 | 78,000 | 2,020 |
| 2015-06-04 | 204 | 206 | 203 | 204 | 74,000 | 2,040 |
| 2015-06-03 | 203 | 205 | 203 | 205 | 37,000 | 2,050 |
| 2015-06-02 | 206 | 206 | 202 | 203 | 61,000 | 2,030 |
| 2015-06-01 | 207 | 208 | 202 | 206 | 151,000 | 2,060 |
| 2015-05-29 | 204 | 205 | 204 | 205 | 53,000 | 2,050 |
| 2015-05-28 | 202 | 205 | 202 | 203 | 211,000 | 2,030 |
| 2015-05-27 | 201 | 203 | 200 | 201 | 45,000 | 2,010 |
| 2015-05-26 | 202 | 204 | 202 | 203 | 146,000 | 2,030 |
| 2015-05-25 | 199 | 201 | 199 | 200 | 135,000 | 2,000 |
| 2015-05-22 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2015-05-21 | 200 | 201 | 199 | 199 | 42,000 | 1,990 |
| 2015-05-20 | 200 | 200 | 199 | 200 | 75,000 | 2,000 |
| 2015-05-19 | 198 | 199 | 197 | 199 | 22,000 | 1,990 |
| 2015-05-18 | 196 | 197 | 196 | 197 | 25,000 | 1,970 |
| 2015-05-15 | 197 | 197 | 195 | 195 | 64,000 | 1,950 |
| 2015-05-14 | 198 | 198 | 196 | 196 | 104,000 | 1,960 |
| 2015-05-13 | 199 | 199 | 198 | 198 | 47,000 | 1,980 |
| 2015-05-12 | 199 | 199 | 198 | 199 | 53,000 | 1,990 |
| 2015-05-11 | 204 | 204 | 198 | 199 | 153,000 | 1,990 |
| 2015-05-08 | 197 | 207 | 197 | 203 | 424,000 | 2,030 |
| 2015-05-07 | 197 | 198 | 197 | 197 | 27,000 | 1,970 |
| 2015-05-01 | 199 | 200 | 197 | 198 | 91,000 | 1,980 |
| 2015-04-30 | 201 | 201 | 199 | 199 | 47,000 | 1,990 |
| 2015-04-28 | 202 | 202 | 201 | 201 | 77,000 | 2,010 |
| 2015-04-27 | 202 | 202 | 201 | 202 | 70,000 | 2,020 |
| 2015-04-24 | 203 | 204 | 199 | 200 | 112,000 | 2,000 |
| 2015-04-23 | 202 | 204 | 202 | 202 | 55,000 | 2,020 |
| 2015-04-22 | 202 | 203 | 201 | 202 | 65,000 | 2,020 |
| 2015-04-21 | 201 | 203 | 201 | 203 | 50,000 | 2,030 |
| 2015-04-20 | 200 | 202 | 198 | 201 | 67,000 | 2,010 |
| 2015-04-17 | 204 | 204 | 202 | 202 | 65,000 | 2,020 |
| 2015-04-16 | 203 | 205 | 203 | 204 | 37,000 | 2,040 |
| 2015-04-15 | 204 | 204 | 201 | 203 | 73,000 | 2,030 |
| 2015-04-14 | 201 | 204 | 199 | 203 | 89,000 | 2,030 |
| 2015-04-13 | 201 | 202 | 201 | 201 | 34,000 | 2,010 |
| 2015-04-10 | 200 | 201 | 200 | 201 | 61,000 | 2,010 |
| 2015-04-09 | 201 | 203 | 200 | 202 | 75,000 | 2,020 |
| 2015-04-08 | 202 | 202 | 198 | 199 | 280,000 | 1,990 |
| 2015-04-07 | 203 | 203 | 201 | 202 | 164,000 | 2,020 |
| 2015-04-06 | 203 | 204 | 203 | 203 | 48,000 | 2,030 |
| 2015-04-03 | 202 | 206 | 202 | 204 | 124,000 | 2,040 |
| 2015-04-02 | 203 | 205 | 202 | 202 | 139,000 | 2,020 |
| 2015-04-01 | 203 | 205 | 202 | 203 | 78,000 | 2,030 |
| 2015-03-31 | 207 | 207 | 203 | 203 | 115,000 | 2,030 |
| 2015-03-30 | 208 | 208 | 204 | 205 | 173,000 | 2,050 |
| 2015-03-27 | 217 | 219 | 209 | 209 | 180,000 | 2,090 |
| 2015-03-26 | 221 | 222 | 220 | 222 | 127,000 | 2,220 |
| 2015-03-25 | 224 | 224 | 220 | 224 | 249,000 | 2,240 |
| 2015-03-24 | 218 | 224 | 215 | 222 | 239,000 | 2,220 |
| 2015-03-23 | 217 | 218 | 216 | 218 | 109,000 | 2,180 |
| 2015-03-20 | 212 | 214 | 211 | 213 | 109,000 | 2,130 |
| 2015-03-19 | 211 | 211 | 208 | 211 | 90,000 | 2,110 |
| 2015-03-18 | 208 | 210 | 208 | 209 | 41,000 | 2,090 |
| 2015-03-17 | 207 | 213 | 207 | 208 | 120,000 | 2,080 |
| 2015-03-16 | 207 | 208 | 206 | 207 | 71,000 | 2,070 |
| 2015-03-13 | 205 | 211 | 204 | 207 | 170,000 | 2,070 |
| 2015-03-12 | 205 | 206 | 202 | 205 | 62,000 | 2,050 |
| 2015-03-11 | 200 | 205 | 200 | 204 | 69,000 | 2,040 |
| 2015-03-10 | 205 | 207 | 200 | 201 | 121,000 | 2,010 |
| 2015-03-09 | 204 | 204 | 202 | 204 | 52,000 | 2,040 |
| 2015-03-06 | 204 | 205 | 201 | 203 | 151,000 | 2,030 |
| 2015-03-05 | 203 | 205 | 203 | 205 | 158,000 | 2,050 |
| 2015-03-04 | 199 | 203 | 199 | 202 | 68,000 | 2,020 |
| 2015-03-03 | 202 | 202 | 199 | 200 | 130,000 | 2,000 |
| 2015-03-02 | 204 | 204 | 201 | 201 | 46,000 | 2,010 |
| 2015-02-27 | 204 | 204 | 200 | 202 | 93,000 | 2,020 |
| 2015-02-26 | 199 | 206 | 199 | 202 | 194,000 | 2,020 |
| 2015-02-25 | 200 | 201 | 199 | 199 | 45,000 | 1,990 |
| 2015-02-24 | 200 | 200 | 199 | 200 | 77,000 | 2,000 |
| 2015-02-23 | 202 | 202 | 200 | 200 | 102,000 | 2,000 |
| 2015-02-20 | 199 | 203 | 199 | 200 | 132,000 | 2,000 |
| 2015-02-19 | 201 | 202 | 200 | 200 | 151,000 | 2,000 |
| 2015-02-18 | 195 | 201 | 195 | 199 | 182,000 | 1,990 |
| 2015-02-17 | 194 | 195 | 193 | 195 | 63,000 | 1,950 |
| 2015-02-16 | 195 | 196 | 193 | 194 | 69,000 | 1,940 |
| 2015-02-13 | 198 | 198 | 195 | 195 | 42,000 | 1,950 |
| 2015-02-12 | 197 | 198 | 196 | 196 | 63,000 | 1,960 |
| 2015-02-10 | 196 | 198 | 194 | 196 | 47,000 | 1,960 |
| 2015-02-09 | 196 | 198 | 194 | 198 | 76,000 | 1,980 |
| 2015-02-06 | 193 | 197 | 192 | 195 | 175,000 | 1,950 |
| 2015-02-05 | 195 | 195 | 191 | 193 | 112,000 | 1,930 |
| 2015-02-04 | 193 | 194 | 193 | 194 | 75,000 | 1,940 |
| 2015-02-03 | 194 | 194 | 190 | 190 | 61,000 | 1,900 |
| 2015-02-02 | 192 | 194 | 192 | 194 | 20,000 | 1,940 |
| 2015-01-30 | 194 | 194 | 193 | 194 | 35,000 | 1,940 |
| 2015-01-29 | 194 | 194 | 193 | 193 | 21,000 | 1,930 |
| 2015-01-28 | 194 | 196 | 194 | 195 | 38,000 | 1,950 |
| 2015-01-27 | 193 | 197 | 193 | 197 | 37,000 | 1,970 |
| 2015-01-26 | 192 | 193 | 192 | 193 | 31,000 | 1,930 |
| 2015-01-23 | 195 | 196 | 194 | 194 | 40,000 | 1,940 |
| 2015-01-22 | 192 | 194 | 192 | 194 | 66,000 | 1,940 |
| 2015-01-21 | 193 | 193 | 191 | 192 | 62,000 | 1,920 |
| 2015-01-20 | 192 | 194 | 192 | 193 | 79,000 | 1,930 |
| 2015-01-19 | 192 | 198 | 189 | 192 | 181,000 | 1,920 |
| 2015-01-16 | 194 | 194 | 190 | 191 | 100,000 | 1,910 |
| 2015-01-15 | 194 | 195 | 192 | 194 | 87,000 | 1,940 |
| 2015-01-14 | 196 | 196 | 192 | 193 | 23,000 | 1,930 |
| 2015-01-13 | 194 | 197 | 191 | 196 | 119,000 | 1,960 |
| 2015-01-09 | 196 | 198 | 196 | 197 | 56,000 | 1,970 |
| 2015-01-08 | 196 | 198 | 196 | 198 | 38,000 | 1,980 |
| 2015-01-07 | 195 | 197 | 195 | 195 | 41,000 | 1,950 |
| 2015-01-06 | 197 | 197 | 196 | 196 | 80,000 | 1,960 |
| 2015-01-05 | 199 | 200 | 196 | 198 | 61,000 | 1,980 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
