8038 東都水産(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,816 | 1,823 | 1,816 | 1,823 | 1,200 | 1,823 |
| 2016-12-29 | 1,815 | 1,826 | 1,815 | 1,820 | 4,000 | 1,820 |
| 2016-12-28 | 1,816 | 1,828 | 1,815 | 1,828 | 1,900 | 1,828 |
| 2016-12-27 | 1,826 | 1,829 | 1,808 | 1,808 | 4,000 | 1,808 |
| 2016-12-26 | 1,841 | 1,860 | 1,824 | 1,850 | 5,500 | 1,850 |
| 2016-12-22 | 1,835 | 1,843 | 1,814 | 1,841 | 10,900 | 1,841 |
| 2016-12-21 | 1,833 | 1,833 | 1,815 | 1,827 | 4,300 | 1,827 |
| 2016-12-20 | 1,828 | 1,873 | 1,748 | 1,833 | 11,600 | 1,833 |
| 2016-12-19 | 1,811 | 1,839 | 1,811 | 1,827 | 4,600 | 1,827 |
| 2016-12-16 | 1,835 | 1,845 | 1,825 | 1,825 | 4,600 | 1,825 |
| 2016-12-15 | 1,856 | 1,856 | 1,815 | 1,820 | 6,400 | 1,820 |
| 2016-12-14 | 1,824 | 1,840 | 1,824 | 1,833 | 3,800 | 1,833 |
| 2016-12-13 | 1,868 | 1,868 | 1,830 | 1,860 | 2,700 | 1,860 |
| 2016-12-12 | 1,867 | 1,878 | 1,856 | 1,876 | 1,000 | 1,876 |
| 2016-12-09 | 1,840 | 1,878 | 1,840 | 1,867 | 4,800 | 1,867 |
| 2016-12-08 | 1,874 | 1,874 | 1,840 | 1,840 | 3,600 | 1,840 |
| 2016-12-07 | 1,835 | 1,859 | 1,835 | 1,851 | 2,900 | 1,851 |
| 2016-12-06 | 1,853 | 1,853 | 1,836 | 1,838 | 3,000 | 1,838 |
| 2016-12-05 | 1,841 | 1,869 | 1,841 | 1,853 | 3,100 | 1,853 |
| 2016-12-02 | 1,861 | 1,880 | 1,841 | 1,841 | 3,400 | 1,841 |
| 2016-12-01 | 1,895 | 1,898 | 1,862 | 1,871 | 7,800 | 1,871 |
| 2016-11-30 | 1,858 | 1,910 | 1,848 | 1,892 | 13,000 | 1,892 |
| 2016-11-29 | 1,800 | 1,845 | 1,800 | 1,845 | 5,900 | 1,845 |
| 2016-11-28 | 1,772 | 1,821 | 1,760 | 1,813 | 12,500 | 1,813 |
| 2016-11-25 | 1,786 | 1,795 | 1,782 | 1,788 | 7,500 | 1,788 |
| 2016-11-24 | 1,740 | 1,776 | 1,730 | 1,776 | 9,500 | 1,776 |
| 2016-11-22 | 1,699 | 1,739 | 1,696 | 1,735 | 8,400 | 1,735 |
| 2016-11-21 | 1,669 | 1,695 | 1,669 | 1,692 | 3,000 | 1,692 |
| 2016-11-18 | 1,657 | 1,672 | 1,657 | 1,665 | 2,300 | 1,665 |
| 2016-11-17 | 1,675 | 1,676 | 1,650 | 1,676 | 1,900 | 1,676 |
| 2016-11-16 | 1,651 | 1,680 | 1,651 | 1,674 | 4,200 | 1,674 |
| 2016-11-15 | 1,659 | 1,678 | 1,659 | 1,678 | 1,800 | 1,678 |
| 2016-11-14 | 1,660 | 1,678 | 1,660 | 1,675 | 5,200 | 1,675 |
| 2016-11-11 | 1,642 | 1,654 | 1,642 | 1,648 | 4,500 | 1,648 |
| 2016-11-10 | 1,664 | 1,664 | 1,637 | 1,657 | 1,700 | 1,657 |
| 2016-11-09 | 1,665 | 1,665 | 1,600 | 1,641 | 5,200 | 1,641 |
| 2016-11-08 | 1,653 | 1,653 | 1,634 | 1,646 | 3,900 | 1,646 |
| 2016-11-07 | 1,650 | 1,674 | 1,650 | 1,672 | 4,500 | 1,672 |
| 2016-11-04 | 1,656 | 1,656 | 1,635 | 1,648 | 5,300 | 1,648 |
| 2016-11-02 | 1,656 | 1,689 | 1,655 | 1,675 | 5,900 | 1,675 |
| 2016-11-01 | 1,655 | 1,685 | 1,655 | 1,669 | 1,800 | 1,669 |
| 2016-10-31 | 1,671 | 1,681 | 1,655 | 1,681 | 6,600 | 1,681 |
| 2016-10-28 | 1,663 | 1,671 | 1,654 | 1,671 | 11,400 | 1,671 |
| 2016-10-27 | 1,663 | 1,663 | 1,638 | 1,638 | 3,500 | 1,638 |
| 2016-10-26 | 1,651 | 1,659 | 1,637 | 1,655 | 3,000 | 1,655 |
| 2016-10-25 | 1,626 | 1,653 | 1,626 | 1,651 | 7,500 | 1,651 |
| 2016-10-24 | 1,628 | 1,650 | 1,620 | 1,643 | 5,100 | 1,643 |
| 2016-10-21 | 1,656 | 1,656 | 1,646 | 1,654 | 2,600 | 1,654 |
| 2016-10-20 | 1,631 | 1,656 | 1,631 | 1,656 | 2,500 | 1,656 |
| 2016-10-19 | 1,631 | 1,651 | 1,631 | 1,645 | 2,700 | 1,645 |
| 2016-10-17 | 1,616 | 1,665 | 1,616 | 1,640 | 2,900 | 1,640 |
| 2016-10-13 | 1,623 | 1,623 | 1,600 | 1,617 | 3,100 | 1,617 |
| 2016-10-12 | 1,602 | 1,629 | 1,602 | 1,623 | 2,600 | 1,623 |
| 2016-10-11 | 1,601 | 1,637 | 1,601 | 1,637 | 2,000 | 1,637 |
| 2016-10-07 | 1,622 | 1,629 | 1,622 | 1,629 | 1,700 | 1,629 |
| 2016-10-06 | 1,640 | 1,646 | 1,640 | 1,645 | 1,000 | 1,645 |
| 2016-10-05 | 1,638 | 1,650 | 1,623 | 1,639 | 4,100 | 1,639 |
| 2016-10-04 | 1,635 | 1,635 | 1,618 | 1,626 | 2,600 | 1,626 |
| 2016-10-03 | 1,620 | 1,629 | 1,615 | 1,622 | 4,500 | 1,622 |
| 2016-09-30 | 1,612 | 1,629 | 1,600 | 1,620 | 5,900 | 1,620 |
| 2016-09-29 | 1,659 | 1,659 | 1,629 | 1,629 | 2,500 | 1,629 |
| 2016-09-28 | 1,647 | 1,650 | 1,618 | 1,633 | 1,600 | 1,633 |
| 2016-09-27 | 161 | 165 | 161 | 165 | 62,000 | 1,650 |
| 2016-09-26 | 164 | 164 | 164 | 164 | 12,000 | 1,640 |
| 2016-09-23 | 165 | 165 | 164 | 165 | 35,000 | 1,650 |
| 2016-09-21 | 162 | 165 | 161 | 165 | 56,000 | 1,650 |
| 2016-09-20 | 162 | 162 | 161 | 161 | 16,000 | 1,610 |
| 2016-09-16 | 162 | 163 | 161 | 162 | 43,000 | 1,620 |
| 2016-09-15 | 162 | 163 | 162 | 163 | 22,000 | 1,630 |
| 2016-09-14 | 161 | 163 | 161 | 162 | 19,000 | 1,620 |
| 2016-09-13 | 162 | 163 | 162 | 163 | 32,000 | 1,630 |
| 2016-09-12 | 162 | 163 | 161 | 162 | 25,000 | 1,620 |
| 2016-09-09 | 162 | 164 | 162 | 163 | 35,000 | 1,630 |
| 2016-09-08 | 164 | 164 | 163 | 164 | 17,000 | 1,640 |
| 2016-09-07 | 163 | 164 | 163 | 164 | 21,000 | 1,640 |
| 2016-09-06 | 165 | 165 | 164 | 164 | 20,000 | 1,640 |
| 2016-09-05 | 165 | 165 | 163 | 164 | 35,000 | 1,640 |
| 2016-09-02 | 163 | 164 | 163 | 164 | 15,000 | 1,640 |
| 2016-09-01 | 163 | 163 | 161 | 162 | 34,000 | 1,620 |
| 2016-08-31 | 159 | 163 | 159 | 163 | 41,000 | 1,630 |
| 2016-08-30 | 160 | 161 | 157 | 160 | 155,000 | 1,600 |
| 2016-08-29 | 163 | 163 | 160 | 160 | 15,000 | 1,600 |
| 2016-08-26 | 160 | 161 | 159 | 160 | 13,000 | 1,600 |
| 2016-08-25 | 160 | 161 | 160 | 161 | 15,000 | 1,610 |
| 2016-08-24 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2016-08-23 | 160 | 160 | 159 | 160 | 14,000 | 1,600 |
| 2016-08-22 | 159 | 161 | 159 | 160 | 31,000 | 1,600 |
| 2016-08-19 | 160 | 162 | 159 | 159 | 42,000 | 1,590 |
| 2016-08-18 | 159 | 161 | 159 | 160 | 135,000 | 1,600 |
| 2016-08-17 | 159 | 160 | 159 | 159 | 45,000 | 1,590 |
| 2016-08-16 | 160 | 160 | 159 | 159 | 17,000 | 1,590 |
| 2016-08-15 | 162 | 162 | 159 | 160 | 53,000 | 1,600 |
| 2016-08-12 | 160 | 164 | 160 | 160 | 80,000 | 1,600 |
| 2016-08-10 | 160 | 160 | 158 | 159 | 78,000 | 1,590 |
| 2016-08-09 | 160 | 161 | 159 | 160 | 35,000 | 1,600 |
| 2016-08-08 | 157 | 160 | 157 | 159 | 156,000 | 1,590 |
| 2016-08-05 | 155 | 158 | 155 | 157 | 182,000 | 1,570 |
| 2016-08-04 | 156 | 158 | 155 | 156 | 137,000 | 1,560 |
| 2016-08-03 | 156 | 156 | 155 | 155 | 35,000 | 1,550 |
| 2016-08-02 | 158 | 158 | 156 | 156 | 20,000 | 1,560 |
| 2016-08-01 | 158 | 158 | 157 | 157 | 42,000 | 1,570 |
| 2016-07-29 | 157 | 159 | 157 | 159 | 42,000 | 1,590 |
| 2016-07-28 | 159 | 159 | 157 | 159 | 31,000 | 1,590 |
| 2016-07-27 | 158 | 160 | 158 | 158 | 41,000 | 1,580 |
| 2016-07-26 | 159 | 159 | 156 | 158 | 89,000 | 1,580 |
| 2016-07-25 | 160 | 161 | 159 | 160 | 75,000 | 1,600 |
| 2016-07-22 | 157 | 159 | 157 | 157 | 31,000 | 1,570 |
| 2016-07-21 | 158 | 159 | 157 | 157 | 40,000 | 1,570 |
| 2016-07-20 | 156 | 157 | 155 | 157 | 16,000 | 1,570 |
| 2016-07-19 | 159 | 159 | 156 | 156 | 54,000 | 1,560 |
| 2016-07-15 | 157 | 158 | 157 | 157 | 22,000 | 1,570 |
| 2016-07-14 | 157 | 158 | 156 | 156 | 23,000 | 1,560 |
| 2016-07-13 | 156 | 158 | 156 | 156 | 37,000 | 1,560 |
| 2016-07-12 | 157 | 157 | 153 | 156 | 165,000 | 1,560 |
| 2016-07-11 | 155 | 156 | 155 | 156 | 25,000 | 1,560 |
| 2016-07-08 | 154 | 155 | 153 | 153 | 18,000 | 1,530 |
| 2016-07-07 | 153 | 154 | 153 | 154 | 16,000 | 1,540 |
| 2016-07-06 | 154 | 154 | 153 | 154 | 21,000 | 1,540 |
| 2016-07-05 | 157 | 157 | 154 | 155 | 39,000 | 1,550 |
| 2016-07-04 | 158 | 159 | 156 | 158 | 37,000 | 1,580 |
| 2016-07-01 | 155 | 156 | 155 | 155 | 32,000 | 1,550 |
| 2016-06-30 | 157 | 158 | 155 | 155 | 29,000 | 1,550 |
| 2016-06-29 | 155 | 156 | 154 | 155 | 42,000 | 1,550 |
| 2016-06-28 | 152 | 158 | 152 | 154 | 26,000 | 1,540 |
| 2016-06-27 | 153 | 158 | 153 | 155 | 38,000 | 1,550 |
| 2016-06-24 | 162 | 162 | 152 | 152 | 93,000 | 1,520 |
| 2016-06-23 | 162 | 163 | 160 | 162 | 29,000 | 1,620 |
| 2016-06-22 | 162 | 163 | 161 | 162 | 37,000 | 1,620 |
| 2016-06-21 | 163 | 165 | 163 | 165 | 25,000 | 1,650 |
| 2016-06-20 | 161 | 164 | 161 | 163 | 41,000 | 1,630 |
| 2016-06-17 | 159 | 159 | 156 | 159 | 67,000 | 1,590 |
| 2016-06-16 | 161 | 162 | 159 | 159 | 46,000 | 1,590 |
| 2016-06-15 | 162 | 167 | 160 | 162 | 49,000 | 1,620 |
| 2016-06-14 | 165 | 165 | 163 | 163 | 61,000 | 1,630 |
| 2016-06-13 | 167 | 167 | 164 | 165 | 91,000 | 1,650 |
| 2016-06-10 | 167 | 168 | 167 | 168 | 65,000 | 1,680 |
| 2016-06-09 | 169 | 170 | 169 | 169 | 18,000 | 1,690 |
| 2016-06-08 | 169 | 170 | 169 | 170 | 8,000 | 1,700 |
| 2016-06-07 | 169 | 170 | 169 | 170 | 15,000 | 1,700 |
| 2016-06-06 | 170 | 170 | 168 | 170 | 26,000 | 1,700 |
| 2016-06-03 | 170 | 170 | 169 | 170 | 12,000 | 1,700 |
| 2016-06-02 | 170 | 170 | 168 | 169 | 35,000 | 1,690 |
| 2016-06-01 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2016-05-31 | 169 | 169 | 169 | 169 | 12,000 | 1,690 |
| 2016-05-30 | 169 | 170 | 168 | 170 | 23,000 | 1,700 |
| 2016-05-27 | 169 | 171 | 168 | 168 | 26,000 | 1,680 |
| 2016-05-26 | 169 | 169 | 168 | 169 | 14,000 | 1,690 |
| 2016-05-25 | 169 | 170 | 169 | 169 | 17,000 | 1,690 |
| 2016-05-24 | 169 | 170 | 168 | 168 | 27,000 | 1,680 |
| 2016-05-23 | 169 | 170 | 169 | 169 | 25,000 | 1,690 |
| 2016-05-20 | 169 | 171 | 168 | 170 | 23,000 | 1,700 |
| 2016-05-19 | 168 | 171 | 168 | 169 | 119,000 | 1,690 |
| 2016-05-18 | 167 | 168 | 167 | 168 | 41,000 | 1,680 |
| 2016-05-17 | 169 | 170 | 168 | 168 | 35,000 | 1,680 |
| 2016-05-16 | 169 | 170 | 168 | 168 | 63,000 | 1,680 |
| 2016-05-13 | 171 | 171 | 169 | 169 | 139,000 | 1,690 |
| 2016-05-12 | 171 | 172 | 170 | 171 | 56,000 | 1,710 |
| 2016-05-11 | 173 | 175 | 170 | 171 | 148,000 | 1,710 |
| 2016-05-10 | 170 | 178 | 170 | 175 | 136,000 | 1,750 |
| 2016-05-09 | 168 | 170 | 168 | 170 | 52,000 | 1,700 |
| 2016-05-06 | 167 | 168 | 167 | 168 | 38,000 | 1,680 |
| 2016-05-02 | 167 | 170 | 167 | 167 | 70,000 | 1,670 |
| 2016-04-28 | 170 | 173 | 170 | 170 | 47,000 | 1,700 |
| 2016-04-27 | 172 | 172 | 171 | 171 | 24,000 | 1,710 |
| 2016-04-26 | 173 | 173 | 171 | 172 | 47,000 | 1,720 |
| 2016-04-25 | 174 | 174 | 172 | 173 | 37,000 | 1,730 |
| 2016-04-22 | 176 | 176 | 173 | 173 | 42,000 | 1,730 |
| 2016-04-21 | 174 | 176 | 174 | 176 | 30,000 | 1,760 |
| 2016-04-20 | 173 | 174 | 173 | 174 | 63,000 | 1,740 |
| 2016-04-19 | 172 | 173 | 172 | 172 | 24,000 | 1,720 |
| 2016-04-18 | 170 | 172 | 170 | 171 | 39,000 | 1,710 |
| 2016-04-15 | 171 | 172 | 170 | 172 | 34,000 | 1,720 |
| 2016-04-14 | 169 | 172 | 169 | 172 | 56,000 | 1,720 |
| 2016-04-13 | 169 | 170 | 168 | 168 | 34,000 | 1,680 |
| 2016-04-12 | 168 | 169 | 168 | 169 | 27,000 | 1,690 |
| 2016-04-11 | 166 | 169 | 166 | 168 | 44,000 | 1,680 |
| 2016-04-08 | 168 | 170 | 166 | 168 | 56,000 | 1,680 |
| 2016-04-07 | 168 | 170 | 168 | 168 | 24,000 | 1,680 |
| 2016-04-06 | 169 | 170 | 168 | 169 | 57,000 | 1,690 |
| 2016-04-05 | 173 | 173 | 168 | 169 | 43,000 | 1,690 |
| 2016-04-04 | 170 | 174 | 169 | 173 | 82,000 | 1,730 |
| 2016-04-01 | 175 | 175 | 170 | 170 | 82,000 | 1,700 |
| 2016-03-31 | 178 | 179 | 175 | 175 | 33,000 | 1,750 |
| 2016-03-30 | 179 | 179 | 178 | 178 | 15,000 | 1,780 |
| 2016-03-29 | 181 | 181 | 179 | 181 | 14,000 | 1,810 |
| 2016-03-28 | 182 | 184 | 180 | 184 | 79,000 | 1,840 |
| 2016-03-25 | 181 | 182 | 181 | 181 | 159,000 | 1,810 |
| 2016-03-24 | 181 | 181 | 180 | 180 | 28,000 | 1,800 |
| 2016-03-23 | 183 | 183 | 181 | 181 | 21,000 | 1,810 |
| 2016-03-22 | 180 | 182 | 180 | 182 | 32,000 | 1,820 |
| 2016-03-18 | 180 | 180 | 177 | 180 | 96,000 | 1,800 |
| 2016-03-17 | 182 | 183 | 181 | 182 | 35,000 | 1,820 |
| 2016-03-16 | 183 | 183 | 182 | 182 | 38,000 | 1,820 |
| 2016-03-15 | 184 | 184 | 183 | 184 | 13,000 | 1,840 |
| 2016-03-14 | 183 | 185 | 182 | 183 | 24,000 | 1,830 |
| 2016-03-11 | 182 | 183 | 181 | 182 | 89,000 | 1,820 |
| 2016-03-10 | 181 | 182 | 181 | 182 | 48,000 | 1,820 |
| 2016-03-09 | 182 | 182 | 180 | 181 | 55,000 | 1,810 |
| 2016-03-08 | 183 | 185 | 181 | 182 | 56,000 | 1,820 |
| 2016-03-07 | 180 | 182 | 179 | 182 | 47,000 | 1,820 |
| 2016-03-04 | 177 | 180 | 177 | 179 | 29,000 | 1,790 |
| 2016-03-03 | 176 | 179 | 176 | 179 | 51,000 | 1,790 |
| 2016-03-02 | 179 | 180 | 177 | 178 | 41,000 | 1,780 |
| 2016-03-01 | 175 | 177 | 175 | 176 | 40,000 | 1,760 |
| 2016-02-29 | 177 | 180 | 176 | 176 | 92,000 | 1,760 |
| 2016-02-26 | 178 | 179 | 178 | 178 | 28,000 | 1,780 |
| 2016-02-25 | 174 | 179 | 174 | 178 | 72,000 | 1,780 |
| 2016-02-24 | 173 | 177 | 173 | 174 | 34,000 | 1,740 |
| 2016-02-23 | 174 | 175 | 173 | 174 | 56,000 | 1,740 |
| 2016-02-22 | 174 | 175 | 173 | 173 | 50,000 | 1,730 |
| 2016-02-19 | 173 | 175 | 173 | 174 | 54,000 | 1,740 |
| 2016-02-18 | 176 | 178 | 174 | 176 | 119,000 | 1,760 |
| 2016-02-17 | 175 | 177 | 174 | 175 | 35,000 | 1,750 |
| 2016-02-16 | 172 | 180 | 172 | 175 | 42,000 | 1,750 |
| 2016-02-15 | 170 | 174 | 169 | 174 | 34,000 | 1,740 |
| 2016-02-12 | 175 | 177 | 165 | 165 | 243,000 | 1,650 |
| 2016-02-10 | 184 | 184 | 177 | 179 | 144,000 | 1,790 |
| 2016-02-09 | 186 | 186 | 181 | 183 | 78,000 | 1,830 |
| 2016-02-08 | 180 | 188 | 180 | 187 | 67,000 | 1,870 |
| 2016-02-05 | 181 | 182 | 181 | 181 | 42,000 | 1,810 |
| 2016-02-04 | 183 | 183 | 181 | 181 | 65,000 | 1,810 |
| 2016-02-03 | 186 | 186 | 183 | 183 | 45,000 | 1,830 |
| 2016-02-02 | 187 | 188 | 187 | 187 | 22,000 | 1,870 |
| 2016-02-01 | 187 | 188 | 187 | 188 | 67,000 | 1,880 |
| 2016-01-29 | 187 | 187 | 185 | 186 | 96,000 | 1,860 |
| 2016-01-28 | 185 | 187 | 185 | 186 | 53,000 | 1,860 |
| 2016-01-27 | 187 | 188 | 185 | 186 | 46,000 | 1,860 |
| 2016-01-26 | 185 | 187 | 185 | 186 | 55,000 | 1,860 |
| 2016-01-25 | 185 | 186 | 185 | 185 | 33,000 | 1,850 |
| 2016-01-22 | 183 | 185 | 182 | 185 | 47,000 | 1,850 |
| 2016-01-21 | 184 | 185 | 179 | 179 | 109,000 | 1,790 |
| 2016-01-20 | 187 | 188 | 185 | 185 | 137,000 | 1,850 |
| 2016-01-19 | 186 | 187 | 186 | 186 | 52,000 | 1,860 |
| 2016-01-18 | 184 | 187 | 184 | 186 | 139,000 | 1,860 |
| 2016-01-15 | 186 | 187 | 184 | 184 | 93,000 | 1,840 |
| 2016-01-14 | 186 | 186 | 184 | 184 | 43,000 | 1,840 |
| 2016-01-13 | 184 | 186 | 184 | 185 | 52,000 | 1,850 |
| 2016-01-12 | 190 | 190 | 181 | 181 | 132,000 | 1,810 |
| 2016-01-08 | 192 | 193 | 190 | 190 | 68,000 | 1,900 |
| 2016-01-07 | 188 | 193 | 188 | 191 | 80,000 | 1,910 |
| 2016-01-06 | 187 | 192 | 187 | 188 | 164,000 | 1,880 |
| 2016-01-05 | 186 | 187 | 185 | 186 | 65,000 | 1,860 |
| 2016-01-04 | 185 | 186 | 185 | 185 | 63,000 | 1,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
