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 |
---|---|---|---|---|---|
1985/12/28 | 435 | 435 | 435 | 435 | 1,000 |
1985/12/26 | 420 | 425 | 420 | 425 | 13,000 |
1985/12/25 | 439 | 441 | 420 | 420 | 23,000 |
1985/12/24 | 440 | 442 | 440 | 442 | 15,000 |
1985/12/21 | 464 | 464 | 460 | 460 | 3,000 |
1985/12/20 | 470 | 470 | 460 | 465 | 45,000 |
1985/12/19 | 460 | 471 | 460 | 470 | 46,000 |
1985/12/18 | 468 | 468 | 468 | 468 | 11,000 |
1985/12/17 | 474 | 474 | 467 | 470 | 16,000 |
1985/12/16 | 470 | 480 | 468 | 475 | 99,000 |
1985/12/13 | 440 | 465 | 440 | 465 | 65,000 |
1985/12/12 | 444 | 445 | 444 | 444 | 12,000 |
1985/12/11 | 442 | 450 | 440 | 440 | 31,000 |
1985/12/10 | 449 | 450 | 415 | 415 | 32,000 |
1985/12/09 | 457 | 460 | 450 | 455 | 24,000 |
1985/12/07 | 465 | 465 | 455 | 459 | 16,000 |
1985/12/06 | 465 | 469 | 455 | 461 | 70,000 |
1985/12/05 | 465 | 477 | 465 | 465 | 150,000 |
1985/12/04 | 460 | 485 | 459 | 465 | 297,000 |
1985/12/03 | 425 | 460 | 425 | 460 | 188,000 |
1985/12/02 | 424 | 425 | 420 | 425 | 27,000 |
1985/11/30 | 425 | 426 | 420 | 420 | 8,000 |
1985/11/29 | 420 | 426 | 420 | 425 | 24,000 |
1985/11/28 | 430 | 435 | 415 | 420 | 35,000 |
1985/11/27 | 405 | 440 | 405 | 440 | 62,000 |
1985/11/26 | 405 | 405 | 404 | 404 | 3,000 |
1985/11/25 | 406 | 406 | 400 | 404 | 8,000 |
1985/11/22 | 404 | 405 | 404 | 405 | 7,000 |
1985/11/21 | 396 | 404 | 396 | 404 | 23,000 |
1985/11/20 | 405 | 405 | 400 | 400 | 18,000 |
1985/11/19 | 404 | 404 | 400 | 400 | 16,000 |
1985/11/18 | 400 | 405 | 395 | 404 | 20,000 |
1985/11/16 | 392 | 392 | 390 | 390 | 10,000 |
1985/11/14 | 400 | 400 | 395 | 395 | 7,000 |
1985/11/13 | 406 | 406 | 395 | 395 | 8,000 |
1985/11/12 | 405 | 407 | 405 | 407 | 13,000 |
1985/11/11 | 397 | 402 | 397 | 402 | 6,000 |
1985/11/08 | 404 | 404 | 397 | 397 | 4,000 |
1985/11/07 | 405 | 405 | 399 | 399 | 5,000 |
1985/11/06 | 400 | 405 | 400 | 405 | 8,000 |
1985/11/05 | 410 | 410 | 405 | 405 | 11,000 |
1985/11/02 | 390 | 405 | 390 | 400 | 13,000 |
1985/11/01 | 399 | 399 | 390 | 390 | 3,000 |
1985/10/31 | 398 | 398 | 396 | 396 | 5,000 |
1985/10/30 | 400 | 401 | 400 | 400 | 12,000 |
1985/10/29 | 407 | 407 | 399 | 400 | 24,000 |
1985/10/28 | 405 | 410 | 402 | 402 | 9,000 |
1985/10/26 | 408 | 409 | 408 | 408 | 10,000 |
1985/10/25 | 408 | 408 | 405 | 405 | 16,000 |
1985/10/24 | 410 | 410 | 407 | 407 | 27,000 |
1985/10/23 | 407 | 410 | 404 | 408 | 27,000 |
1985/10/22 | 402 | 405 | 398 | 405 | 10,000 |
1985/10/21 | 405 | 407 | 401 | 402 | 13,000 |
1985/10/19 | 400 | 405 | 400 | 405 | 4,000 |
1985/10/18 | 399 | 399 | 390 | 391 | 20,000 |
1985/10/17 | 399 | 399 | 399 | 399 | 15,000 |
1985/10/16 | 410 | 410 | 400 | 400 | 42,000 |
1985/10/15 | 405 | 415 | 404 | 415 | 20,000 |
1985/10/14 | 399 | 404 | 399 | 404 | 3,000 |
1985/10/11 | 399 | 399 | 399 | 399 | 4,000 |
1985/10/09 | 403 | 403 | 399 | 399 | 22,000 |
1985/10/08 | 410 | 410 | 401 | 401 | 21,000 |
1985/10/07 | 401 | 420 | 401 | 420 | 30,000 |
1985/10/05 | 401 | 401 | 401 | 401 | 4,000 |
1985/10/04 | 400 | 410 | 400 | 410 | 25,000 |
1985/10/03 | 395 | 400 | 390 | 400 | 15,000 |
1985/10/02 | 400 | 400 | 390 | 390 | 25,000 |
1985/10/01 | 395 | 410 | 395 | 400 | 15,000 |
1985/09/30 | 396 | 396 | 385 | 390 | 22,000 |
1985/09/27 | 429 | 430 | 420 | 420 | 77,000 |
1985/09/26 | 430 | 435 | 425 | 427 | 118,000 |
1985/09/25 | 440 | 445 | 429 | 435 | 232,000 |
1985/09/24 | 415 | 444 | 410 | 444 | 347,000 |
1985/09/21 | 380 | 410 | 380 | 410 | 64,000 |
1985/09/20 | 360 | 380 | 360 | 380 | 35,000 |
1985/09/19 | 360 | 360 | 356 | 356 | 10,000 |
1985/09/18 | 360 | 360 | 360 | 360 | 14,000 |
1985/09/17 | 361 | 361 | 361 | 361 | 2,000 |
1985/09/13 | 370 | 370 | 360 | 360 | 12,000 |
1985/09/12 | 373 | 373 | 373 | 373 | 1,000 |
1985/09/11 | 374 | 375 | 374 | 375 | 2,000 |
1985/09/10 | 374 | 374 | 372 | 372 | 6,000 |
1985/09/09 | 370 | 370 | 369 | 369 | 2,000 |
1985/09/07 | 360 | 361 | 360 | 361 | 3,000 |
1985/09/06 | 359 | 360 | 359 | 360 | 3,000 |
1985/09/05 | 359 | 359 | 359 | 359 | 1,000 |
1985/09/04 | 358 | 360 | 357 | 360 | 5,000 |
1985/09/03 | 361 | 361 | 360 | 360 | 10,000 |
1985/08/31 | 360 | 360 | 360 | 360 | 1,000 |
1985/08/30 | 360 | 360 | 360 | 360 | 5,000 |
1985/08/29 | 360 | 360 | 360 | 360 | 6,000 |
1985/08/28 | 357 | 360 | 356 | 360 | 19,000 |
1985/08/27 | 357 | 357 | 357 | 357 | 6,000 |
1985/08/26 | 357 | 357 | 356 | 356 | 7,000 |
1985/08/24 | 358 | 358 | 358 | 358 | 6,000 |
1985/08/22 | 360 | 370 | 357 | 370 | 25,000 |
1985/08/21 | 366 | 366 | 358 | 359 | 26,000 |
1985/08/20 | 367 | 367 | 367 | 367 | 2,000 |
1985/08/19 | 365 | 365 | 365 | 365 | 1,000 |
1985/08/17 | 364 | 364 | 364 | 364 | 6,000 |
1985/08/16 | 364 | 364 | 356 | 364 | 5,000 |
1985/08/15 | 358 | 364 | 355 | 364 | 6,000 |
1985/08/14 | 363 | 363 | 361 | 361 | 2,000 |
1985/08/13 | 367 | 370 | 365 | 365 | 11,000 |
1985/08/12 | 367 | 367 | 366 | 366 | 3,000 |
1985/08/08 | 361 | 361 | 360 | 360 | 18,000 |
1985/08/07 | 361 | 361 | 361 | 361 | 3,000 |
1985/08/06 | 363 | 366 | 361 | 361 | 20,000 |
1985/08/05 | 371 | 371 | 360 | 365 | 18,000 |
1985/08/03 | 379 | 379 | 375 | 375 | 3,000 |
1985/08/02 | 371 | 385 | 371 | 380 | 12,000 |
1985/08/01 | 365 | 370 | 365 | 370 | 7,000 |
1985/07/30 | 371 | 375 | 365 | 365 | 30,000 |
1985/07/29 | 376 | 381 | 375 | 375 | 17,000 |
1985/07/27 | 390 | 391 | 375 | 375 | 20,000 |
1985/07/26 | 401 | 401 | 385 | 395 | 25,000 |
1985/07/25 | 420 | 420 | 410 | 410 | 126,000 |
1985/07/24 | 415 | 415 | 405 | 411 | 107,000 |
1985/07/23 | 402 | 420 | 401 | 410 | 198,000 |
1985/07/22 | 392 | 398 | 387 | 398 | 70,000 |
1985/07/20 | 400 | 405 | 381 | 381 | 46,000 |
1985/07/19 | 379 | 410 | 379 | 400 | 214,000 |
1985/07/18 | 366 | 380 | 365 | 375 | 21,000 |
1985/07/17 | 363 | 365 | 360 | 361 | 57,000 |
1985/07/16 | 363 | 363 | 363 | 363 | 1,000 |
1985/07/15 | 361 | 361 | 360 | 360 | 21,000 |
1985/07/12 | 365 | 365 | 362 | 362 | 3,000 |
1985/07/11 | 380 | 380 | 380 | 380 | 6,000 |
1985/07/10 | 380 | 390 | 380 | 385 | 62,000 |
1985/07/09 | 360 | 380 | 360 | 375 | 86,000 |
1985/07/08 | 365 | 365 | 352 | 352 | 22,000 |
1985/07/06 | 370 | 374 | 360 | 360 | 19,000 |
1985/07/05 | 365 | 373 | 365 | 368 | 30,000 |
1985/07/04 | 374 | 374 | 365 | 365 | 20,000 |
1985/07/03 | 360 | 377 | 359 | 366 | 72,000 |
1985/07/02 | 355 | 360 | 354 | 360 | 21,000 |
1985/07/01 | 358 | 360 | 351 | 354 | 39,000 |
1985/06/29 | 351 | 351 | 351 | 351 | 9,000 |
1985/06/28 | 351 | 351 | 345 | 345 | 11,000 |
1985/06/27 | 351 | 360 | 346 | 350 | 22,000 |
1985/06/26 | 345 | 350 | 345 | 350 | 15,000 |
1985/06/25 | 350 | 350 | 345 | 345 | 8,000 |
1985/06/24 | 346 | 346 | 340 | 340 | 13,000 |
1985/06/22 | 340 | 345 | 340 | 345 | 10,000 |
1985/06/21 | 342 | 342 | 340 | 340 | 7,000 |
1985/06/20 | 341 | 341 | 341 | 341 | 9,000 |
1985/06/19 | 341 | 346 | 340 | 340 | 31,000 |
1985/06/18 | 352 | 352 | 351 | 351 | 3,000 |
1985/06/17 | 348 | 351 | 348 | 351 | 3,000 |
1985/06/15 | 351 | 352 | 348 | 348 | 16,000 |
1985/06/14 | 351 | 360 | 349 | 349 | 19,000 |
1985/06/13 | 347 | 350 | 347 | 350 | 12,000 |
1985/06/12 | 336 | 348 | 336 | 348 | 13,000 |
1985/06/11 | 338 | 338 | 336 | 336 | 15,000 |
1985/06/10 | 339 | 339 | 337 | 337 | 6,000 |
1985/06/07 | 349 | 349 | 336 | 336 | 12,000 |
1985/06/06 | 350 | 350 | 340 | 340 | 18,000 |
1985/06/05 | 350 | 350 | 345 | 350 | 24,000 |
1985/06/04 | 340 | 350 | 340 | 350 | 17,000 |
1985/06/03 | 355 | 355 | 330 | 330 | 29,000 |
1985/06/01 | 350 | 355 | 350 | 355 | 11,000 |
1985/05/31 | 350 | 354 | 345 | 345 | 71,000 |
1985/05/30 | 375 | 375 | 375 | 375 | 23,000 |
1985/05/29 | 400 | 400 | 380 | 385 | 141,000 |
1985/05/28 | 377 | 407 | 374 | 397 | 390,000 |
1985/05/27 | 350 | 380 | 350 | 375 | 230,000 |
1985/05/25 | 351 | 351 | 340 | 340 | 55,000 |
1985/05/24 | 341 | 358 | 339 | 346 | 151,000 |
1985/05/23 | 322 | 350 | 322 | 342 | 75,000 |
1985/05/22 | 319 | 328 | 319 | 325 | 14,000 |
1985/05/21 | 320 | 320 | 310 | 310 | 9,000 |
1985/05/20 | 317 | 319 | 311 | 311 | 18,000 |
1985/05/18 | 305 | 310 | 305 | 310 | 8,000 |
1985/05/17 | 303 | 303 | 303 | 303 | 5,000 |
1985/05/16 | 303 | 304 | 303 | 303 | 11,000 |
1985/05/15 | 305 | 305 | 305 | 305 | 1,000 |
1985/05/14 | 303 | 303 | 303 | 303 | 10,000 |
1985/05/13 | 303 | 303 | 303 | 303 | 2,000 |
1985/05/10 | 310 | 310 | 301 | 305 | 9,000 |
1985/05/09 | 300 | 310 | 300 | 310 | 17,000 |
1985/05/08 | 310 | 310 | 300 | 300 | 14,000 |
1985/05/07 | 301 | 301 | 300 | 300 | 2,000 |
1985/05/04 | 301 | 301 | 301 | 301 | 3,000 |
1985/05/02 | 303 | 303 | 301 | 303 | 7,000 |
1985/05/01 | 303 | 303 | 299 | 299 | 8,000 |
1985/04/30 | 303 | 303 | 303 | 303 | 1,000 |
1985/04/26 | 302 | 302 | 301 | 301 | 4,000 |
1985/04/25 | 301 | 302 | 301 | 302 | 5,000 |
1985/04/23 | 301 | 301 | 301 | 301 | 6,000 |
1985/04/22 | 301 | 310 | 301 | 310 | 7,000 |
1985/04/20 | 300 | 300 | 300 | 300 | 8,000 |
1985/04/19 | 300 | 305 | 296 | 300 | 18,000 |
1985/04/18 | 310 | 310 | 302 | 302 | 8,000 |
1985/04/17 | 305 | 305 | 305 | 305 | 12,000 |
1985/04/16 | 310 | 310 | 310 | 310 | 21,000 |
1985/04/12 | 311 | 325 | 311 | 325 | 8,000 |
1985/04/11 | 311 | 322 | 311 | 320 | 9,000 |
1985/04/10 | 311 | 311 | 310 | 310 | 6,000 |
1985/04/08 | 311 | 311 | 311 | 311 | 3,000 |
1985/04/06 | 310 | 310 | 310 | 310 | 6,000 |
1985/04/05 | 311 | 311 | 310 | 310 | 4,000 |
1985/04/04 | 311 | 311 | 311 | 311 | 3,000 |
1985/04/03 | 318 | 322 | 318 | 319 | 12,000 |
1985/04/02 | 318 | 318 | 318 | 318 | 1,000 |
1985/04/01 | 311 | 311 | 306 | 306 | 9,000 |
1985/03/30 | 312 | 312 | 312 | 312 | 5,000 |
1985/03/29 | 316 | 316 | 316 | 316 | 2,000 |
1985/03/28 | 320 | 320 | 320 | 320 | 11,000 |
1985/03/27 | 321 | 321 | 321 | 321 | 2,000 |
1985/03/26 | 325 | 325 | 320 | 320 | 40,000 |
1985/03/25 | 325 | 330 | 321 | 321 | 14,000 |
1985/03/23 | 330 | 330 | 320 | 320 | 10,000 |
1985/03/22 | 339 | 339 | 325 | 325 | 14,000 |
1985/03/20 | 325 | 340 | 320 | 340 | 48,000 |
1985/03/19 | 324 | 325 | 324 | 325 | 8,000 |
1985/03/18 | 317 | 320 | 316 | 320 | 48,000 |
1985/03/16 | 316 | 316 | 316 | 316 | 4,000 |
1985/03/15 | 319 | 319 | 317 | 317 | 10,000 |
1985/03/14 | 317 | 319 | 317 | 319 | 9,000 |
1985/03/13 | 313 | 315 | 313 | 315 | 4,000 |
1985/03/12 | 314 | 315 | 312 | 312 | 21,000 |
1985/03/11 | 315 | 320 | 315 | 320 | 5,000 |
1985/03/07 | 311 | 311 | 311 | 311 | 6,000 |
1985/03/06 | 315 | 315 | 310 | 310 | 17,000 |
1985/03/05 | 320 | 320 | 320 | 320 | 3,000 |
1985/03/04 | 320 | 325 | 310 | 310 | 16,000 |
1985/03/02 | 310 | 311 | 310 | 310 | 13,000 |
1985/03/01 | 320 | 320 | 310 | 310 | 20,000 |
1985/02/28 | 317 | 320 | 315 | 320 | 8,000 |
1985/02/27 | 320 | 320 | 310 | 310 | 13,000 |
1985/02/26 | 322 | 322 | 318 | 318 | 14,000 |
1985/02/25 | 327 | 340 | 321 | 325 | 71,000 |
1985/02/23 | 336 | 336 | 322 | 330 | 18,000 |
1985/02/22 | 340 | 340 | 340 | 340 | 14,000 |
1985/02/21 | 338 | 340 | 338 | 340 | 56,000 |
1985/02/20 | 340 | 347 | 336 | 340 | 53,000 |
1985/02/19 | 350 | 353 | 325 | 325 | 137,000 |
1985/02/18 | 353 | 353 | 339 | 349 | 111,000 |
1985/02/16 | 354 | 354 | 340 | 350 | 222,000 |
1985/02/15 | 321 | 360 | 318 | 346 | 553,000 |
1985/02/14 | 300 | 320 | 300 | 320 | 84,000 |
1985/02/13 | 295 | 303 | 294 | 303 | 13,000 |
1985/02/12 | 290 | 296 | 290 | 296 | 7,000 |
1985/02/08 | 297 | 297 | 285 | 295 | 11,000 |
1985/02/07 | 297 | 299 | 297 | 297 | 40,000 |
1985/02/06 | 297 | 300 | 295 | 295 | 45,000 |
1985/02/05 | 295 | 297 | 295 | 297 | 6,000 |
1985/02/04 | 295 | 299 | 295 | 299 | 8,000 |
1985/02/02 | 296 | 296 | 295 | 295 | 4,000 |
1985/02/01 | 299 | 299 | 299 | 299 | 2,000 |
1985/01/31 | 300 | 300 | 296 | 296 | 14,000 |
1985/01/30 | 300 | 300 | 294 | 294 | 9,000 |
1985/01/29 | 300 | 300 | 300 | 300 | 3,000 |
1985/01/28 | 301 | 304 | 295 | 300 | 89,000 |
1985/01/26 | 300 | 301 | 300 | 300 | 10,000 |
1985/01/25 | 304 | 305 | 303 | 303 | 13,000 |
1985/01/24 | 305 | 305 | 301 | 304 | 14,000 |
1985/01/23 | 301 | 304 | 300 | 304 | 12,000 |
1985/01/22 | 310 | 310 | 304 | 304 | 33,000 |
1985/01/21 | 303 | 310 | 303 | 310 | 39,000 |
1985/01/19 | 300 | 306 | 298 | 300 | 52,000 |
1985/01/18 | 298 | 300 | 298 | 300 | 27,000 |
1985/01/17 | 297 | 299 | 295 | 298 | 47,000 |
1985/01/16 | 296 | 300 | 296 | 298 | 17,000 |
1985/01/14 | 294 | 300 | 294 | 295 | 11,000 |
1985/01/11 | 291 | 294 | 291 | 294 | 31,000 |
1985/01/10 | 295 | 295 | 291 | 295 | 11,000 |
1985/01/09 | 294 | 295 | 291 | 291 | 5,000 |
1985/01/08 | 299 | 299 | 295 | 295 | 22,000 |
1985/01/07 | 291 | 299 | 291 | 296 | 109,000 |
1985/01/05 | 285 | 285 | 285 | 285 | 1,000 |
1985/01/04 | 295 | 295 | 295 | 295 | 5,000 |