築地魚市場(8039)の株価時系列情報
築地魚市場(8039)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 610 | 610 | 600 | 600 | 8,000 |
1986/12/26 | 630 | 630 | 600 | 600 | 20,000 |
1986/12/24 | 635 | 635 | 620 | 620 | 5,000 |
1986/12/23 | 632 | 632 | 632 | 632 | 11,000 |
1986/12/22 | 650 | 650 | 632 | 645 | 15,000 |
1986/12/19 | 663 | 663 | 632 | 640 | 18,000 |
1986/12/18 | 665 | 670 | 660 | 660 | 28,000 |
1986/12/17 | 670 | 670 | 647 | 670 | 52,000 |
1986/12/16 | 635 | 676 | 635 | 672 | 56,000 |
1986/12/15 | 645 | 645 | 635 | 635 | 9,000 |
1986/12/12 | 610 | 626 | 600 | 626 | 72,000 |
1986/12/11 | 606 | 606 | 605 | 605 | 11,000 |
1986/12/10 | 600 | 610 | 600 | 605 | 7,000 |
1986/12/09 | 610 | 610 | 599 | 600 | 7,000 |
1986/12/08 | 617 | 617 | 600 | 600 | 14,000 |
1986/12/06 | 620 | 620 | 615 | 615 | 6,000 |
1986/12/05 | 620 | 620 | 613 | 613 | 10,000 |
1986/12/04 | 620 | 620 | 619 | 619 | 6,000 |
1986/12/03 | 626 | 626 | 620 | 620 | 14,000 |
1986/12/02 | 640 | 640 | 620 | 620 | 25,000 |
1986/12/01 | 630 | 634 | 629 | 634 | 20,000 |
1986/11/29 | 610 | 610 | 610 | 610 | 3,000 |
1986/11/28 | 607 | 608 | 605 | 608 | 7,000 |
1986/11/27 | 608 | 608 | 600 | 607 | 19,000 |
1986/11/22 | 629 | 629 | 628 | 628 | 3,000 |
1986/11/21 | 628 | 630 | 628 | 630 | 3,000 |
1986/11/20 | 620 | 620 | 619 | 619 | 10,000 |
1986/11/19 | 601 | 601 | 601 | 601 | 2,000 |
1986/11/18 | 590 | 600 | 590 | 600 | 8,000 |
1986/11/17 | 610 | 614 | 585 | 590 | 24,000 |
1986/11/14 | 628 | 628 | 610 | 621 | 18,000 |
1986/11/13 | 611 | 650 | 611 | 640 | 27,000 |
1986/11/12 | 579 | 620 | 579 | 611 | 53,000 |
1986/11/11 | 579 | 579 | 579 | 579 | 7,000 |
1986/11/10 | 538 | 550 | 536 | 550 | 17,000 |
1986/11/07 | 541 | 550 | 530 | 530 | 44,000 |
1986/11/06 | 535 | 540 | 535 | 540 | 11,000 |
1986/11/05 | 530 | 531 | 530 | 530 | 9,000 |
1986/11/04 | 550 | 550 | 530 | 540 | 30,000 |
1986/11/01 | 555 | 555 | 550 | 551 | 5,000 |
1986/10/31 | 560 | 565 | 555 | 560 | 14,000 |
1986/10/30 | 541 | 550 | 541 | 550 | 7,000 |
1986/10/28 | 547 | 547 | 511 | 511 | 11,000 |
1986/10/27 | 559 | 559 | 550 | 550 | 99,000 |
1986/10/25 | 540 | 560 | 540 | 560 | 7,000 |
1986/10/24 | 590 | 590 | 560 | 560 | 31,000 |
1986/10/23 | 585 | 585 | 584 | 584 | 6,000 |
1986/10/22 | 590 | 590 | 585 | 585 | 9,000 |
1986/10/21 | 590 | 600 | 590 | 590 | 4,000 |
1986/10/20 | 590 | 590 | 590 | 590 | 1,000 |
1986/10/17 | 591 | 591 | 590 | 590 | 8,000 |
1986/10/16 | 600 | 600 | 591 | 591 | 25,000 |
1986/10/15 | 596 | 600 | 594 | 594 | 24,000 |
1986/10/14 | 595 | 600 | 595 | 600 | 6,000 |
1986/10/13 | 595 | 600 | 595 | 600 | 8,000 |
1986/10/09 | 609 | 609 | 595 | 595 | 35,000 |
1986/10/08 | 610 | 610 | 600 | 609 | 10,000 |
1986/10/07 | 600 | 600 | 600 | 600 | 1,000 |
1986/10/06 | 590 | 590 | 590 | 590 | 1,000 |
1986/10/04 | 585 | 585 | 585 | 585 | 3,000 |
1986/10/03 | 590 | 590 | 585 | 585 | 10,000 |
1986/10/02 | 603 | 603 | 589 | 589 | 69,000 |
1986/10/01 | 610 | 612 | 603 | 605 | 132,000 |
1986/09/29 | 611 | 616 | 610 | 610 | 13,000 |
1986/09/27 | 605 | 605 | 605 | 605 | 5,000 |
1986/09/26 | 615 | 615 | 605 | 612 | 7,000 |
1986/09/25 | 656 | 656 | 630 | 630 | 9,000 |
1986/09/24 | 664 | 665 | 660 | 660 | 15,000 |
1986/09/22 | 655 | 665 | 655 | 665 | 21,000 |
1986/09/19 | 640 | 660 | 640 | 660 | 15,000 |
1986/09/18 | 630 | 650 | 630 | 630 | 30,000 |
1986/09/17 | 670 | 670 | 660 | 660 | 10,000 |
1986/09/16 | 660 | 680 | 660 | 680 | 22,000 |
1986/09/12 | 670 | 685 | 670 | 685 | 21,000 |
1986/09/11 | 685 | 690 | 680 | 690 | 92,000 |
1986/09/10 | 694 | 695 | 689 | 690 | 56,000 |
1986/09/09 | 694 | 700 | 689 | 700 | 15,000 |
1986/09/08 | 685 | 694 | 685 | 694 | 10,000 |
1986/09/04 | 715 | 715 | 700 | 705 | 53,000 |
1986/09/03 | 715 | 715 | 704 | 710 | 45,000 |
1986/09/02 | 719 | 719 | 711 | 715 | 63,000 |
1986/09/01 | 703 | 720 | 702 | 719 | 60,000 |
1986/08/29 | 690 | 695 | 671 | 673 | 110,000 |
1986/08/28 | 621 | 680 | 621 | 680 | 89,000 |
1986/08/27 | 600 | 612 | 600 | 610 | 74,000 |
1986/08/26 | 620 | 620 | 600 | 600 | 27,000 |
1986/08/25 | 639 | 639 | 639 | 639 | 17,000 |
1986/08/23 | 669 | 669 | 669 | 669 | 6,000 |
1986/08/21 | 679 | 679 | 672 | 672 | 4,000 |
1986/08/20 | 700 | 700 | 680 | 680 | 36,000 |
1986/08/19 | 701 | 701 | 681 | 700 | 33,000 |
1986/08/18 | 705 | 708 | 701 | 701 | 39,000 |
1986/08/15 | 710 | 713 | 702 | 702 | 68,000 |
1986/08/14 | 701 | 710 | 700 | 708 | 39,000 |
1986/08/13 | 720 | 720 | 710 | 710 | 26,000 |
1986/08/12 | 721 | 725 | 720 | 725 | 5,000 |
1986/08/11 | 749 | 749 | 720 | 720 | 18,000 |
1986/08/08 | 717 | 730 | 715 | 730 | 11,000 |
1986/08/07 | 715 | 717 | 715 | 715 | 16,000 |
1986/08/06 | 748 | 748 | 740 | 740 | 3,000 |
1986/08/05 | 760 | 760 | 749 | 749 | 10,000 |
1986/08/04 | 750 | 751 | 744 | 750 | 35,000 |
1986/08/02 | 745 | 750 | 745 | 750 | 15,000 |
1986/08/01 | 766 | 766 | 755 | 755 | 50,000 |
1986/07/31 | 770 | 771 | 766 | 766 | 27,000 |
1986/07/30 | 780 | 780 | 770 | 770 | 19,000 |
1986/07/29 | 785 | 789 | 775 | 785 | 32,000 |
1986/07/28 | 795 | 795 | 785 | 786 | 52,000 |
1986/07/26 | 769 | 775 | 769 | 775 | 20,000 |
1986/07/25 | 802 | 802 | 769 | 769 | 67,000 |
1986/07/24 | 803 | 807 | 792 | 799 | 80,000 |
1986/07/23 | 810 | 810 | 800 | 803 | 72,000 |
1986/07/22 | 800 | 810 | 799 | 810 | 108,000 |
1986/07/21 | 819 | 819 | 791 | 796 | 37,000 |
1986/07/19 | 791 | 820 | 790 | 820 | 25,000 |
1986/07/18 | 830 | 839 | 790 | 791 | 98,000 |
1986/07/17 | 796 | 840 | 796 | 830 | 194,000 |
1986/07/16 | 805 | 810 | 790 | 796 | 66,000 |
1986/07/15 | 810 | 810 | 795 | 809 | 156,000 |
1986/07/14 | 825 | 825 | 810 | 810 | 39,000 |
1986/07/11 | 821 | 830 | 820 | 825 | 114,000 |
1986/07/10 | 845 | 849 | 825 | 840 | 130,000 |
1986/07/09 | 844 | 849 | 839 | 849 | 318,000 |
1986/07/08 | 815 | 860 | 790 | 845 | 630,000 |
1986/07/07 | 799 | 830 | 787 | 825 | 608,000 |
1986/07/05 | 829 | 829 | 790 | 799 | 235,000 |
1986/07/04 | 774 | 824 | 774 | 824 | 785,000 |
1986/07/03 | 777 | 780 | 765 | 774 | 200,000 |
1986/07/02 | 735 | 775 | 730 | 775 | 387,000 |
1986/07/01 | 730 | 750 | 730 | 737 | 206,000 |
1986/06/30 | 720 | 728 | 710 | 728 | 60,000 |
1986/06/28 | 709 | 725 | 709 | 721 | 64,000 |
1986/06/27 | 704 | 720 | 687 | 719 | 144,000 |
1986/06/26 | 692 | 692 | 685 | 689 | 75,000 |
1986/06/25 | 700 | 700 | 680 | 690 | 97,000 |
1986/06/24 | 710 | 710 | 701 | 701 | 111,000 |
1986/06/23 | 743 | 743 | 697 | 719 | 142,000 |
1986/06/21 | 739 | 740 | 730 | 734 | 92,000 |
1986/06/20 | 710 | 740 | 705 | 725 | 316,000 |
1986/06/19 | 720 | 720 | 696 | 710 | 202,000 |
1986/06/18 | 650 | 730 | 650 | 723 | 508,000 |
1986/06/17 | 654 | 655 | 640 | 640 | 74,000 |
1986/06/16 | 650 | 655 | 641 | 650 | 56,000 |
1986/06/13 | 650 | 650 | 640 | 640 | 71,000 |
1986/06/12 | 655 | 655 | 640 | 650 | 111,000 |
1986/06/11 | 645 | 652 | 630 | 652 | 138,000 |
1986/06/10 | 635 | 649 | 630 | 645 | 18,000 |
1986/06/09 | 654 | 654 | 635 | 635 | 110,000 |
1986/06/07 | 647 | 655 | 647 | 655 | 77,000 |
1986/06/06 | 650 | 660 | 640 | 640 | 194,000 |
1986/06/05 | 628 | 631 | 615 | 625 | 498,000 |
1986/06/04 | 590 | 628 | 590 | 628 | 163,000 |
1986/06/03 | 585 | 585 | 582 | 585 | 63,000 |
1986/06/02 | 580 | 585 | 579 | 585 | 62,000 |
1986/05/31 | 579 | 580 | 570 | 570 | 24,000 |
1986/05/30 | 576 | 580 | 570 | 570 | 11,000 |
1986/05/29 | 575 | 575 | 570 | 570 | 7,000 |
1986/05/28 | 575 | 576 | 570 | 575 | 32,000 |
1986/05/27 | 590 | 590 | 575 | 581 | 40,000 |
1986/05/26 | 580 | 590 | 572 | 590 | 44,000 |
1986/05/24 | 596 | 596 | 572 | 572 | 22,000 |
1986/05/23 | 579 | 581 | 579 | 580 | 6,000 |
1986/05/22 | 590 | 590 | 570 | 571 | 10,000 |
1986/05/21 | 595 | 595 | 585 | 585 | 7,000 |
1986/05/20 | 595 | 596 | 595 | 595 | 14,000 |
1986/05/19 | 590 | 594 | 585 | 585 | 4,000 |
1986/05/17 | 590 | 590 | 569 | 575 | 23,000 |
1986/05/16 | 594 | 594 | 590 | 590 | 5,000 |
1986/05/15 | 577 | 577 | 575 | 575 | 8,000 |
1986/05/14 | 595 | 599 | 584 | 598 | 48,000 |
1986/05/13 | 584 | 584 | 575 | 584 | 12,000 |
1986/05/12 | 580 | 585 | 580 | 580 | 23,000 |
1986/05/09 | 600 | 600 | 580 | 580 | 24,000 |
1986/05/08 | 599 | 605 | 599 | 600 | 10,000 |
1986/05/07 | 600 | 605 | 599 | 600 | 38,000 |
1986/05/06 | 610 | 610 | 598 | 600 | 76,000 |
1986/05/02 | 561 | 600 | 561 | 600 | 39,000 |
1986/05/01 | 560 | 560 | 550 | 550 | 14,000 |
1986/04/30 | 530 | 550 | 530 | 550 | 7,000 |
1986/04/28 | 550 | 550 | 535 | 535 | 4,000 |
1986/04/26 | 550 | 550 | 550 | 550 | 5,000 |
1986/04/25 | 570 | 580 | 555 | 555 | 5,000 |
1986/04/24 | 540 | 560 | 540 | 560 | 7,000 |
1986/04/23 | 531 | 540 | 531 | 532 | 13,000 |
1986/04/22 | 560 | 560 | 540 | 540 | 10,000 |
1986/04/21 | 550 | 550 | 550 | 550 | 10,000 |
1986/04/19 | 520 | 520 | 520 | 520 | 6,000 |
1986/04/18 | 500 | 510 | 500 | 510 | 20,000 |
1986/04/17 | 509 | 509 | 500 | 500 | 16,000 |
1986/04/16 | 519 | 519 | 510 | 510 | 11,000 |
1986/04/15 | 526 | 526 | 520 | 520 | 13,000 |
1986/04/14 | 540 | 540 | 526 | 526 | 9,000 |
1986/04/11 | 560 | 560 | 540 | 540 | 4,000 |
1986/04/10 | 550 | 552 | 550 | 550 | 6,000 |
1986/04/09 | 560 | 560 | 560 | 560 | 2,000 |
1986/04/07 | 569 | 569 | 569 | 569 | 2,000 |
1986/04/05 | 541 | 541 | 540 | 540 | 4,000 |
1986/04/04 | 570 | 570 | 550 | 550 | 8,000 |
1986/04/03 | 531 | 535 | 531 | 535 | 4,000 |
1986/04/02 | 545 | 545 | 520 | 520 | 32,000 |
1986/03/31 | 590 | 590 | 585 | 585 | 11,000 |
1986/03/29 | 590 | 590 | 590 | 590 | 1,000 |
1986/03/28 | 595 | 595 | 595 | 595 | 2,000 |
1986/03/26 | 590 | 600 | 590 | 595 | 11,000 |
1986/03/25 | 601 | 601 | 590 | 590 | 2,000 |
1986/03/24 | 600 | 601 | 600 | 601 | 3,000 |
1986/03/22 | 610 | 620 | 600 | 600 | 9,000 |
1986/03/20 | 604 | 620 | 604 | 620 | 47,000 |
1986/03/19 | 610 | 620 | 601 | 620 | 12,000 |
1986/03/18 | 620 | 620 | 580 | 580 | 53,000 |
1986/03/17 | 621 | 621 | 610 | 620 | 21,000 |
1986/03/15 | 620 | 630 | 620 | 620 | 20,000 |
1986/03/14 | 625 | 630 | 620 | 621 | 22,000 |
1986/03/13 | 620 | 620 | 605 | 605 | 34,000 |
1986/03/12 | 615 | 625 | 615 | 625 | 25,000 |
1986/03/11 | 593 | 625 | 593 | 625 | 87,000 |
1986/03/10 | 630 | 630 | 599 | 599 | 17,000 |
1986/03/07 | 585 | 620 | 585 | 620 | 22,000 |
1986/03/06 | 574 | 575 | 550 | 575 | 46,000 |
1986/03/05 | 590 | 590 | 575 | 575 | 28,000 |
1986/03/04 | 600 | 600 | 570 | 585 | 28,000 |
1986/03/03 | 619 | 619 | 608 | 618 | 9,000 |
1986/03/01 | 610 | 620 | 610 | 620 | 36,000 |
1986/02/28 | 634 | 634 | 616 | 621 | 23,000 |
1986/02/27 | 635 | 650 | 620 | 642 | 90,000 |
1986/02/26 | 640 | 648 | 620 | 635 | 129,000 |
1986/02/25 | 620 | 642 | 620 | 638 | 105,000 |
1986/02/24 | 633 | 650 | 629 | 636 | 140,000 |
1986/02/22 | 640 | 661 | 625 | 643 | 180,000 |
1986/02/21 | 635 | 680 | 630 | 650 | 602,000 |
1986/02/20 | 580 | 650 | 580 | 640 | 514,000 |
1986/02/19 | 537 | 600 | 537 | 585 | 468,000 |
1986/02/18 | 515 | 540 | 510 | 535 | 55,000 |
1986/02/17 | 500 | 515 | 500 | 505 | 81,000 |
1986/02/15 | 520 | 520 | 504 | 505 | 61,000 |
1986/02/14 | 530 | 545 | 520 | 521 | 245,000 |
1986/02/13 | 509 | 550 | 500 | 540 | 686,000 |
1986/02/12 | 490 | 510 | 486 | 500 | 545,000 |
1986/02/10 | 466 | 492 | 465 | 490 | 377,000 |
1986/02/07 | 450 | 459 | 448 | 459 | 92,000 |
1986/02/06 | 441 | 445 | 439 | 442 | 22,000 |
1986/02/05 | 435 | 439 | 435 | 436 | 24,000 |
1986/02/04 | 434 | 435 | 430 | 435 | 15,000 |
1986/02/01 | 418 | 418 | 418 | 418 | 3,000 |
1986/01/31 | 424 | 425 | 423 | 423 | 8,000 |
1986/01/30 | 418 | 425 | 415 | 415 | 26,000 |
1986/01/29 | 423 | 423 | 418 | 418 | 8,000 |
1986/01/28 | 426 | 426 | 416 | 420 | 66,000 |
1986/01/27 | 426 | 431 | 425 | 425 | 25,000 |
1986/01/25 | 427 | 427 | 425 | 425 | 4,000 |
1986/01/24 | 426 | 430 | 425 | 425 | 22,000 |
1986/01/22 | 430 | 430 | 426 | 426 | 2,000 |
1986/01/21 | 433 | 433 | 430 | 430 | 15,000 |
1986/01/20 | 439 | 439 | 434 | 434 | 6,000 |
1986/01/18 | 431 | 431 | 430 | 430 | 5,000 |
1986/01/17 | 432 | 432 | 430 | 430 | 7,000 |
1986/01/16 | 429 | 434 | 429 | 430 | 11,000 |
1986/01/14 | 420 | 424 | 420 | 424 | 11,000 |
1986/01/13 | 420 | 420 | 420 | 420 | 23,000 |
1986/01/09 | 427 | 427 | 420 | 420 | 9,000 |
1986/01/08 | 425 | 434 | 425 | 427 | 14,000 |
1986/01/06 | 435 | 435 | 425 | 425 | 4,000 |