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 |
---|---|---|---|---|---|
1983/12/27 | 250 | 250 | 245 | 246 | 31,000 |
1983/12/26 | 250 | 250 | 245 | 245 | 20,000 |
1983/12/24 | 250 | 257 | 250 | 257 | 7,000 |
1983/12/23 | 248 | 255 | 240 | 255 | 40,000 |
1983/12/22 | 250 | 250 | 245 | 250 | 40,000 |
1983/12/21 | 245 | 251 | 245 | 250 | 23,000 |
1983/12/20 | 242 | 242 | 242 | 242 | 3,000 |
1983/12/19 | 240 | 240 | 240 | 240 | 4,000 |
1983/12/17 | 245 | 245 | 245 | 245 | 10,000 |
1983/12/16 | 245 | 245 | 240 | 240 | 6,000 |
1983/12/15 | 248 | 248 | 245 | 245 | 14,000 |
1983/12/13 | 250 | 250 | 250 | 250 | 10,000 |
1983/12/09 | 245 | 245 | 240 | 245 | 22,000 |
1983/12/08 | 245 | 250 | 240 | 240 | 24,000 |
1983/12/07 | 250 | 250 | 242 | 242 | 19,000 |
1983/12/06 | 245 | 250 | 245 | 250 | 33,000 |
1983/12/05 | 250 | 250 | 250 | 250 | 1,000 |
1983/12/03 | 246 | 246 | 242 | 245 | 7,000 |
1983/12/02 | 251 | 251 | 251 | 251 | 1,000 |
1983/12/01 | 242 | 242 | 242 | 242 | 5,000 |
1983/11/30 | 250 | 250 | 250 | 250 | 12,000 |
1983/11/29 | 250 | 250 | 250 | 250 | 9,000 |
1983/11/28 | 250 | 250 | 250 | 250 | 4,000 |
1983/11/26 | 250 | 250 | 250 | 250 | 2,000 |
1983/11/25 | 248 | 248 | 248 | 248 | 3,000 |
1983/11/24 | 254 | 254 | 254 | 254 | 3,000 |
1983/11/22 | 255 | 255 | 255 | 255 | 25,000 |
1983/11/21 | 256 | 256 | 256 | 256 | 1,000 |
1983/11/18 | 255 | 255 | 255 | 255 | 17,000 |
1983/11/17 | 255 | 255 | 255 | 255 | 10,000 |
1983/11/16 | 260 | 260 | 260 | 260 | 5,000 |
1983/11/15 | 255 | 255 | 255 | 255 | 3,000 |
1983/11/14 | 260 | 260 | 255 | 255 | 2,000 |
1983/11/11 | 262 | 262 | 260 | 260 | 13,000 |
1983/11/10 | 262 | 262 | 262 | 262 | 1,000 |
1983/11/09 | 262 | 263 | 262 | 262 | 3,000 |
1983/11/08 | 270 | 270 | 270 | 270 | 3,000 |
1983/11/07 | 260 | 270 | 260 | 270 | 6,000 |
1983/11/04 | 265 | 265 | 265 | 265 | 1,000 |
1983/11/02 | 265 | 265 | 265 | 265 | 1,000 |
1983/11/01 | 264 | 265 | 263 | 265 | 9,000 |
1983/10/31 | 275 | 275 | 264 | 264 | 16,000 |
1983/10/26 | 270 | 280 | 270 | 275 | 5,000 |
1983/10/25 | 265 | 265 | 265 | 265 | 5,000 |
1983/10/24 | 270 | 270 | 267 | 267 | 9,000 |
1983/10/22 | 270 | 270 | 270 | 270 | 1,000 |
1983/10/21 | 283 | 283 | 283 | 283 | 4,000 |
1983/10/07 | 270 | 284 | 270 | 284 | 4,000 |
1983/10/05 | 276 | 276 | 268 | 268 | 7,000 |
1983/10/04 | 270 | 271 | 270 | 271 | 2,000 |
1983/09/30 | 270 | 270 | 270 | 270 | 13,000 |
1983/09/29 | 270 | 270 | 267 | 267 | 9,000 |
1983/09/27 | 279 | 279 | 279 | 279 | 27,000 |
1983/09/26 | 279 | 279 | 279 | 279 | 1,000 |
1983/09/22 | 283 | 284 | 283 | 284 | 6,000 |
1983/09/21 | 295 | 295 | 285 | 285 | 100,000 |
1983/09/20 | 266 | 280 | 265 | 280 | 114,000 |
1983/09/19 | 265 | 265 | 265 | 265 | 4,000 |
1983/09/17 | 270 | 270 | 270 | 270 | 5,000 |
1983/09/16 | 275 | 275 | 270 | 270 | 43,000 |
1983/09/14 | 275 | 276 | 275 | 275 | 45,000 |
1983/09/13 | 275 | 278 | 275 | 275 | 19,000 |
1983/09/12 | 275 | 275 | 275 | 275 | 50,000 |
1983/09/09 | 275 | 276 | 275 | 275 | 62,000 |
1983/09/08 | 275 | 276 | 275 | 275 | 32,000 |
1983/09/07 | 278 | 279 | 275 | 275 | 15,000 |
1983/09/06 | 275 | 278 | 275 | 278 | 22,000 |
1983/09/05 | 275 | 277 | 275 | 276 | 12,000 |
1983/09/03 | 275 | 275 | 275 | 275 | 10,000 |
1983/09/02 | 275 | 278 | 275 | 275 | 50,000 |
1983/09/01 | 278 | 278 | 275 | 275 | 5,000 |
1983/08/31 | 278 | 278 | 275 | 275 | 21,000 |
1983/08/30 | 278 | 278 | 278 | 278 | 17,000 |
1983/08/29 | 278 | 278 | 278 | 278 | 3,000 |
1983/08/27 | 278 | 278 | 278 | 278 | 3,000 |
1983/08/26 | 278 | 278 | 278 | 278 | 26,000 |
1983/08/25 | 279 | 280 | 278 | 278 | 22,000 |
1983/08/24 | 278 | 279 | 278 | 279 | 26,000 |
1983/08/22 | 280 | 280 | 276 | 279 | 26,000 |
1983/08/20 | 280 | 280 | 279 | 279 | 6,000 |
1983/08/19 | 273 | 280 | 273 | 280 | 6,000 |
1983/08/12 | 268 | 283 | 268 | 283 | 4,000 |
1983/08/09 | 267 | 267 | 267 | 267 | 6,000 |
1983/08/08 | 275 | 276 | 270 | 270 | 31,000 |
1983/08/06 | 277 | 277 | 270 | 270 | 43,000 |
1983/08/04 | 280 | 285 | 280 | 285 | 22,000 |
1983/08/03 | 290 | 291 | 285 | 285 | 21,000 |
1983/08/02 | 285 | 291 | 285 | 290 | 15,000 |
1983/08/01 | 285 | 285 | 284 | 284 | 12,000 |
1983/07/30 | 285 | 285 | 285 | 285 | 2,000 |
1983/07/29 | 286 | 286 | 285 | 285 | 5,000 |
1983/07/28 | 278 | 280 | 272 | 273 | 17,000 |
1983/07/27 | 280 | 282 | 278 | 282 | 11,000 |
1983/07/26 | 285 | 285 | 285 | 285 | 12,000 |
1983/07/25 | 285 | 285 | 285 | 285 | 5,000 |
1983/07/22 | 281 | 281 | 281 | 281 | 5,000 |
1983/07/21 | 290 | 290 | 290 | 290 | 3,000 |
1983/07/20 | 291 | 293 | 291 | 293 | 3,000 |
1983/07/19 | 290 | 290 | 290 | 290 | 3,000 |
1983/07/18 | 293 | 293 | 293 | 293 | 10,000 |
1983/07/15 | 297 | 297 | 290 | 290 | 57,000 |
1983/07/14 | 310 | 310 | 301 | 301 | 85,000 |
1983/07/13 | 293 | 307 | 293 | 305 | 126,000 |
1983/07/12 | 300 | 300 | 290 | 290 | 21,000 |
1983/07/11 | 289 | 300 | 285 | 300 | 29,000 |
1983/07/08 | 278 | 288 | 278 | 288 | 14,000 |
1983/07/07 | 279 | 287 | 278 | 287 | 27,000 |
1983/07/06 | 280 | 280 | 280 | 280 | 1,000 |
1983/07/05 | 279 | 280 | 275 | 280 | 32,000 |
1983/07/04 | 279 | 280 | 279 | 280 | 12,000 |
1983/07/02 | 280 | 280 | 279 | 279 | 8,000 |
1983/07/01 | 276 | 280 | 275 | 280 | 18,000 |
1983/06/30 | 280 | 280 | 275 | 275 | 14,000 |
1983/06/29 | 278 | 281 | 278 | 279 | 34,000 |
1983/06/28 | 270 | 279 | 270 | 279 | 16,000 |
1983/06/27 | 270 | 270 | 266 | 270 | 34,000 |
1983/06/25 | 272 | 272 | 272 | 272 | 3,000 |
1983/06/24 | 272 | 272 | 272 | 272 | 4,000 |
1983/06/23 | 272 | 277 | 272 | 277 | 30,000 |
1983/06/22 | 278 | 278 | 273 | 277 | 18,000 |
1983/06/21 | 273 | 278 | 273 | 278 | 4,000 |
1983/06/20 | 278 | 278 | 278 | 278 | 6,000 |
1983/06/17 | 267 | 278 | 266 | 278 | 27,000 |
1983/06/16 | 275 | 275 | 269 | 270 | 30,000 |
1983/06/15 | 278 | 278 | 268 | 270 | 54,000 |
1983/06/14 | 285 | 289 | 277 | 277 | 29,000 |
1983/06/13 | 289 | 289 | 289 | 289 | 2,000 |
1983/06/11 | 290 | 290 | 288 | 289 | 13,000 |
1983/06/10 | 292 | 295 | 290 | 290 | 12,000 |
1983/06/09 | 300 | 300 | 291 | 291 | 23,000 |
1983/06/08 | 290 | 300 | 290 | 297 | 42,000 |
1983/06/07 | 297 | 299 | 297 | 297 | 15,000 |
1983/06/06 | 292 | 302 | 292 | 302 | 45,000 |
1983/06/04 | 268 | 270 | 268 | 270 | 26,000 |
1983/06/03 | 270 | 270 | 270 | 270 | 13,000 |
1983/06/02 | 289 | 289 | 272 | 272 | 45,000 |
1983/06/01 | 302 | 302 | 292 | 292 | 12,000 |
1983/05/31 | 302 | 302 | 302 | 302 | 13,000 |
1983/05/30 | 310 | 310 | 305 | 305 | 28,000 |
1983/05/28 | 313 | 314 | 306 | 310 | 47,000 |
1983/05/27 | 313 | 315 | 312 | 313 | 23,000 |
1983/05/26 | 312 | 312 | 312 | 312 | 8,000 |
1983/05/24 | 337 | 337 | 329 | 329 | 8,000 |
1983/05/23 | 349 | 350 | 338 | 338 | 30,000 |
1983/05/20 | 350 | 355 | 349 | 350 | 124,000 |
1983/05/19 | 350 | 350 | 342 | 342 | 11,000 |
1983/05/18 | 360 | 360 | 355 | 355 | 141,000 |
1983/05/17 | 347 | 360 | 344 | 360 | 230,000 |
1983/05/16 | 332 | 347 | 331 | 347 | 29,000 |
1983/05/14 | 333 | 333 | 333 | 333 | 10,000 |
1983/05/13 | 345 | 346 | 345 | 346 | 40,000 |
1983/05/12 | 324 | 350 | 324 | 350 | 169,000 |
1983/05/11 | 325 | 329 | 319 | 324 | 32,000 |
1983/05/10 | 340 | 340 | 330 | 330 | 20,000 |
1983/05/09 | 339 | 349 | 338 | 340 | 56,000 |
1983/05/07 | 328 | 339 | 328 | 339 | 49,000 |
1983/05/06 | 329 | 330 | 329 | 330 | 43,000 |
1983/05/04 | 319 | 321 | 319 | 321 | 16,000 |
1983/05/02 | 309 | 320 | 305 | 320 | 43,000 |
1983/04/30 | 315 | 315 | 315 | 315 | 10,000 |
1983/04/28 | 320 | 320 | 310 | 315 | 34,000 |
1983/04/26 | 330 | 331 | 328 | 330 | 21,000 |
1983/04/25 | 328 | 331 | 328 | 331 | 44,000 |
1983/04/23 | 330 | 335 | 330 | 334 | 23,000 |
1983/04/22 | 329 | 330 | 326 | 330 | 30,000 |
1983/04/21 | 332 | 332 | 325 | 330 | 46,000 |
1983/04/20 | 345 | 349 | 320 | 326 | 82,000 |
1983/04/19 | 360 | 361 | 335 | 349 | 289,000 |
1983/04/18 | 301 | 365 | 300 | 365 | 387,000 |
1983/04/15 | 283 | 304 | 283 | 301 | 132,000 |
1983/04/14 | 298 | 298 | 287 | 287 | 70,000 |
1983/04/13 | 295 | 299 | 295 | 295 | 46,000 |
1983/04/12 | 278 | 300 | 278 | 300 | 139,000 |
1983/04/11 | 276 | 280 | 276 | 277 | 31,000 |
1983/04/09 | 273 | 275 | 271 | 275 | 27,000 |
1983/04/08 | 277 | 277 | 271 | 271 | 24,000 |
1983/04/07 | 277 | 279 | 277 | 277 | 12,000 |
1983/04/06 | 280 | 280 | 276 | 277 | 57,000 |
1983/04/05 | 277 | 280 | 276 | 278 | 25,000 |
1983/04/04 | 276 | 282 | 276 | 277 | 25,000 |
1983/04/02 | 276 | 280 | 276 | 280 | 16,000 |
1983/04/01 | 282 | 282 | 276 | 276 | 54,000 |
1983/03/31 | 293 | 295 | 281 | 282 | 55,000 |
1983/03/30 | 290 | 295 | 290 | 295 | 154,000 |
1983/03/29 | 280 | 295 | 280 | 290 | 208,000 |
1983/03/28 | 259 | 283 | 259 | 283 | 102,000 |
1983/03/26 | 264 | 265 | 257 | 264 | 80,000 |
1983/03/25 | 253 | 262 | 253 | 262 | 46,000 |
1983/03/24 | 250 | 251 | 247 | 251 | 26,000 |
1983/03/23 | 251 | 251 | 247 | 247 | 10,000 |
1983/03/22 | 253 | 253 | 250 | 250 | 25,000 |
1983/03/18 | 251 | 256 | 250 | 253 | 42,000 |
1983/03/17 | 252 | 252 | 248 | 249 | 33,000 |
1983/03/16 | 255 | 255 | 251 | 253 | 17,000 |
1983/03/15 | 246 | 258 | 246 | 258 | 20,000 |
1983/03/14 | 250 | 250 | 250 | 250 | 13,000 |
1983/03/12 | 255 | 255 | 251 | 251 | 7,000 |
1983/03/11 | 246 | 254 | 246 | 254 | 14,000 |
1983/03/10 | 250 | 250 | 245 | 250 | 24,000 |
1983/03/09 | 247 | 252 | 247 | 250 | 7,000 |
1983/03/08 | 247 | 250 | 247 | 247 | 12,000 |
1983/03/07 | 258 | 258 | 255 | 255 | 11,000 |
1983/03/05 | 257 | 260 | 257 | 259 | 28,000 |
1983/03/04 | 249 | 255 | 248 | 255 | 20,000 |
1983/03/03 | 257 | 257 | 250 | 253 | 15,000 |
1983/03/02 | 264 | 264 | 256 | 258 | 36,000 |
1983/03/01 | 251 | 265 | 250 | 265 | 141,000 |
1983/02/28 | 247 | 255 | 247 | 250 | 37,000 |
1983/02/26 | 250 | 250 | 250 | 250 | 15,000 |
1983/02/25 | 239 | 250 | 238 | 250 | 48,000 |
1983/02/24 | 239 | 239 | 239 | 239 | 11,000 |
1983/02/23 | 238 | 239 | 238 | 239 | 9,000 |
1983/02/22 | 238 | 240 | 237 | 239 | 40,000 |
1983/02/21 | 237 | 243 | 236 | 243 | 16,000 |
1983/02/18 | 238 | 238 | 233 | 233 | 8,000 |
1983/02/17 | 238 | 240 | 238 | 240 | 7,000 |
1983/02/16 | 245 | 245 | 238 | 245 | 12,000 |
1983/02/15 | 245 | 245 | 240 | 245 | 38,000 |
1983/02/14 | 245 | 248 | 243 | 243 | 21,000 |
1983/02/12 | 244 | 246 | 244 | 246 | 21,000 |
1983/02/10 | 256 | 257 | 245 | 254 | 87,000 |
1983/02/09 | 240 | 268 | 240 | 260 | 205,000 |
1983/02/08 | 229 | 236 | 229 | 236 | 59,000 |
1983/02/07 | 228 | 228 | 228 | 228 | 11,000 |
1983/02/05 | 228 | 228 | 228 | 228 | 8,000 |
1983/02/04 | 226 | 226 | 220 | 225 | 21,000 |
1983/02/03 | 225 | 230 | 225 | 230 | 21,000 |
1983/02/02 | 226 | 230 | 224 | 230 | 36,000 |
1983/02/01 | 228 | 228 | 220 | 223 | 15,000 |
1983/01/31 | 223 | 227 | 223 | 227 | 46,000 |
1983/01/29 | 220 | 224 | 219 | 224 | 30,000 |
1983/01/28 | 218 | 220 | 218 | 220 | 28,000 |
1983/01/27 | 217 | 217 | 216 | 216 | 6,000 |
1983/01/25 | 219 | 219 | 219 | 219 | 2,000 |
1983/01/24 | 215 | 215 | 215 | 215 | 5,000 |
1983/01/22 | 219 | 220 | 219 | 220 | 12,000 |
1983/01/21 | 217 | 219 | 217 | 219 | 11,000 |
1983/01/20 | 219 | 220 | 215 | 220 | 12,000 |
1983/01/19 | 219 | 219 | 216 | 219 | 23,000 |
1983/01/18 | 217 | 220 | 217 | 219 | 25,000 |
1983/01/17 | 215 | 217 | 215 | 217 | 4,000 |
1983/01/14 | 210 | 217 | 208 | 217 | 26,000 |
1983/01/13 | 212 | 212 | 212 | 212 | 2,000 |
1983/01/12 | 214 | 214 | 212 | 212 | 3,000 |
1983/01/11 | 214 | 214 | 214 | 214 | 5,000 |
1983/01/10 | 214 | 214 | 213 | 214 | 4,000 |
1983/01/08 | 214 | 214 | 214 | 214 | 1,000 |
1983/01/07 | 215 | 215 | 213 | 213 | 9,000 |
1983/01/06 | 215 | 215 | 213 | 213 | 5,000 |
1983/01/05 | 210 | 210 | 210 | 210 | 3,000 |
1983/01/04 | 210 | 210 | 210 | 210 | 1,000 |