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 |
---|---|---|---|---|---|
1989/12/29 | 1,150 | 1,210 | 1,140 | 1,210 | 64,000 |
1989/12/28 | 1,150 | 1,150 | 1,130 | 1,130 | 39,000 |
1989/12/27 | 1,150 | 1,150 | 1,140 | 1,150 | 9,000 |
1989/12/26 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 |
1989/12/22 | 1,130 | 1,150 | 1,130 | 1,140 | 5,000 |
1989/12/20 | 1,150 | 1,160 | 1,120 | 1,120 | 16,000 |
1989/12/19 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 |
1989/12/18 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
1989/12/14 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 |
1989/12/13 | 1,180 | 1,190 | 1,180 | 1,190 | 7,000 |
1989/12/11 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 |
1989/12/08 | 1,150 | 1,200 | 1,140 | 1,200 | 11,000 |
1989/12/07 | 1,140 | 1,150 | 1,130 | 1,140 | 21,000 |
1989/12/06 | 1,140 | 1,140 | 1,140 | 1,140 | 11,000 |
1989/12/05 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1989/11/30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
1989/11/29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
1989/11/28 | 1,150 | 1,150 | 1,110 | 1,110 | 27,000 |
1989/11/27 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 |
1989/11/24 | 1,160 | 1,160 | 1,150 | 1,150 | 16,000 |
1989/11/22 | 1,160 | 1,180 | 1,150 | 1,160 | 29,000 |
1989/11/21 | 1,150 | 1,160 | 1,130 | 1,160 | 37,000 |
1989/11/20 | 1,150 | 1,150 | 1,140 | 1,150 | 6,000 |
1989/11/17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
1989/11/16 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
1989/11/15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1989/11/14 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 |
1989/11/13 | 1,190 | 1,200 | 1,170 | 1,190 | 26,000 |
1989/11/10 | 1,180 | 1,190 | 1,160 | 1,170 | 39,000 |
1989/11/09 | 1,130 | 1,180 | 1,100 | 1,180 | 20,000 |
1989/11/08 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 |
1989/11/07 | 1,150 | 1,150 | 1,130 | 1,150 | 13,000 |
1989/11/06 | 1,150 | 1,150 | 1,130 | 1,150 | 11,000 |
1989/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1989/11/01 | 1,110 | 1,110 | 1,090 | 1,090 | 42,000 |
1989/10/31 | 1,130 | 1,150 | 1,130 | 1,150 | 26,000 |
1989/10/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1989/10/27 | 1,170 | 1,170 | 1,150 | 1,150 | 36,000 |
1989/10/25 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
1989/10/24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
1989/10/23 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 |
1989/10/20 | 1,170 | 1,200 | 1,170 | 1,180 | 71,000 |
1989/10/19 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |
1989/10/18 | 1,160 | 1,180 | 1,150 | 1,160 | 12,000 |
1989/10/17 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 |
1989/10/16 | 1,190 | 1,200 | 1,160 | 1,160 | 17,000 |
1989/10/13 | 1,150 | 1,230 | 1,150 | 1,210 | 82,000 |
1989/10/12 | 1,170 | 1,190 | 1,150 | 1,150 | 26,000 |
1989/10/11 | 1,230 | 1,230 | 1,200 | 1,210 | 54,000 |
1989/10/09 | 1,230 | 1,250 | 1,230 | 1,240 | 123,000 |
1989/10/06 | 1,250 | 1,280 | 1,200 | 1,250 | 346,000 |
1989/10/05 | 1,150 | 1,250 | 1,100 | 1,250 | 257,000 |
1989/10/04 | 1,110 | 1,140 | 1,100 | 1,140 | 21,000 |
1989/10/03 | 1,130 | 1,140 | 1,110 | 1,120 | 28,000 |
1989/10/02 | 1,100 | 1,140 | 1,100 | 1,130 | 75,000 |
1989/09/29 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 |
1989/09/28 | 1,080 | 1,100 | 1,080 | 1,100 | 31,000 |
1989/09/27 | 1,110 | 1,150 | 1,090 | 1,100 | 30,000 |
1989/09/26 | 1,080 | 1,110 | 1,080 | 1,100 | 47,000 |
1989/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 |
1989/09/22 | 1,070 | 1,090 | 1,060 | 1,060 | 17,000 |
1989/09/21 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 |
1989/09/20 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
1989/09/19 | 1,040 | 1,070 | 1,040 | 1,070 | 13,000 |
1989/09/18 | 1,090 | 1,090 | 1,050 | 1,050 | 19,000 |
1989/09/14 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 |
1989/09/13 | 1,100 | 1,100 | 1,060 | 1,100 | 24,000 |
1989/09/12 | 1,120 | 1,120 | 1,080 | 1,100 | 69,000 |
1989/09/11 | 1,150 | 1,170 | 1,100 | 1,150 | 194,000 |
1989/09/08 | 1,140 | 1,210 | 1,140 | 1,200 | 554,000 |
1989/09/07 | 1,050 | 1,160 | 1,040 | 1,160 | 450,000 |
1989/09/06 | 1,050 | 1,080 | 1,050 | 1,060 | 321,000 |
1989/09/05 | 984 | 1,060 | 983 | 1,060 | 415,000 |
1989/09/04 | 981 | 990 | 981 | 983 | 57,000 |
1989/09/01 | 983 | 990 | 980 | 981 | 13,000 |
1989/08/31 | 983 | 983 | 980 | 980 | 22,000 |
1989/08/30 | 982 | 990 | 980 | 983 | 31,000 |
1989/08/29 | 990 | 990 | 986 | 990 | 11,000 |
1989/08/28 | 995 | 995 | 985 | 985 | 25,000 |
1989/08/25 | 991 | 995 | 991 | 995 | 38,000 |
1989/08/24 | 990 | 996 | 990 | 991 | 17,000 |
1989/08/23 | 986 | 995 | 986 | 990 | 10,000 |
1989/08/22 | 980 | 990 | 980 | 981 | 12,000 |
1989/08/21 | 1,000 | 1,010 | 999 | 1,010 | 34,000 |
1989/08/18 | 999 | 999 | 980 | 980 | 86,000 |
1989/08/17 | 931 | 1,030 | 930 | 1,030 | 76,000 |
1989/08/16 | 920 | 939 | 920 | 930 | 22,000 |
1989/08/15 | 910 | 910 | 910 | 910 | 9,000 |
1989/08/14 | 930 | 930 | 925 | 925 | 16,000 |
1989/08/11 | 920 | 920 | 920 | 920 | 7,000 |
1989/08/10 | 922 | 930 | 920 | 930 | 17,000 |
1989/08/09 | 925 | 926 | 920 | 921 | 17,000 |
1989/08/08 | 922 | 922 | 920 | 920 | 7,000 |
1989/08/07 | 927 | 927 | 922 | 922 | 5,000 |
1989/08/04 | 921 | 930 | 921 | 925 | 11,000 |
1989/08/03 | 925 | 930 | 920 | 920 | 9,000 |
1989/08/02 | 920 | 920 | 920 | 920 | 5,000 |
1989/08/01 | 920 | 930 | 920 | 920 | 10,000 |
1989/07/31 | 919 | 919 | 919 | 919 | 6,000 |
1989/07/28 | 910 | 910 | 881 | 881 | 38,000 |
1989/07/26 | 929 | 930 | 929 | 930 | 13,000 |
1989/07/25 | 910 | 930 | 900 | 929 | 9,000 |
1989/07/24 | 900 | 900 | 898 | 900 | 3,000 |
1989/07/21 | 905 | 905 | 905 | 905 | 1,000 |
1989/07/20 | 908 | 908 | 905 | 905 | 5,000 |
1989/07/19 | 920 | 925 | 898 | 898 | 8,000 |
1989/07/18 | 905 | 920 | 900 | 920 | 13,000 |
1989/07/17 | 905 | 905 | 905 | 905 | 1,000 |
1989/07/14 | 903 | 903 | 900 | 900 | 17,000 |
1989/07/13 | 902 | 902 | 900 | 900 | 39,000 |
1989/07/12 | 900 | 902 | 900 | 900 | 18,000 |
1989/07/11 | 901 | 901 | 895 | 900 | 50,000 |
1989/07/10 | 910 | 920 | 910 | 920 | 28,000 |
1989/07/07 | 900 | 910 | 900 | 900 | 22,000 |
1989/07/06 | 900 | 900 | 900 | 900 | 3,000 |
1989/07/05 | 900 | 900 | 900 | 900 | 3,000 |
1989/07/04 | 900 | 900 | 891 | 900 | 14,000 |
1989/07/03 | 900 | 900 | 900 | 900 | 1,000 |
1989/06/30 | 900 | 900 | 895 | 895 | 5,000 |
1989/06/29 | 900 | 905 | 900 | 901 | 4,000 |
1989/06/28 | 899 | 900 | 889 | 900 | 37,000 |
1989/06/27 | 900 | 910 | 900 | 900 | 23,000 |
1989/06/26 | 900 | 900 | 900 | 900 | 5,000 |
1989/06/23 | 910 | 910 | 910 | 910 | 1,000 |
1989/06/22 | 910 | 910 | 910 | 910 | 1,000 |
1989/06/21 | 910 | 910 | 910 | 910 | 1,000 |
1989/06/20 | 910 | 910 | 910 | 910 | 1,000 |
1989/06/16 | 890 | 890 | 890 | 890 | 3,000 |
1989/06/15 | 920 | 920 | 920 | 920 | 10,000 |
1989/06/14 | 910 | 920 | 910 | 920 | 11,000 |
1989/06/12 | 910 | 920 | 910 | 920 | 5,000 |
1989/06/09 | 920 | 920 | 920 | 920 | 16,000 |
1989/06/07 | 919 | 920 | 918 | 920 | 8,000 |
1989/06/06 | 911 | 911 | 911 | 911 | 5,000 |
1989/06/05 | 921 | 921 | 900 | 901 | 12,000 |
1989/06/01 | 920 | 921 | 920 | 921 | 4,000 |
1989/05/31 | 930 | 930 | 930 | 930 | 3,000 |
1989/05/30 | 930 | 930 | 930 | 930 | 5,000 |
1989/05/29 | 919 | 920 | 895 | 897 | 14,000 |
1989/05/26 | 915 | 920 | 910 | 920 | 5,000 |
1989/05/25 | 915 | 915 | 915 | 915 | 2,000 |
1989/05/24 | 915 | 920 | 915 | 920 | 6,000 |
1989/05/23 | 920 | 920 | 920 | 920 | 10,000 |
1989/05/22 | 915 | 915 | 915 | 915 | 5,000 |
1989/05/19 | 920 | 930 | 920 | 920 | 14,000 |
1989/05/18 | 920 | 920 | 915 | 920 | 6,000 |
1989/05/17 | 905 | 920 | 900 | 910 | 13,000 |
1989/05/16 | 905 | 909 | 901 | 901 | 8,000 |
1989/05/15 | 895 | 895 | 895 | 895 | 4,000 |
1989/05/12 | 895 | 905 | 895 | 905 | 22,000 |
1989/05/11 | 915 | 915 | 915 | 915 | 20,000 |
1989/05/10 | 930 | 930 | 918 | 918 | 23,000 |
1989/05/09 | 931 | 931 | 920 | 921 | 31,000 |
1989/05/08 | 917 | 931 | 917 | 931 | 23,000 |
1989/05/02 | 925 | 931 | 915 | 915 | 36,000 |
1989/05/01 | 931 | 931 | 918 | 918 | 44,000 |
1989/04/28 | 931 | 931 | 931 | 931 | 10,000 |
1989/04/27 | 890 | 902 | 890 | 900 | 47,000 |
1989/04/26 | 880 | 890 | 880 | 890 | 6,000 |
1989/04/25 | 890 | 890 | 890 | 890 | 17,000 |
1989/04/24 | 900 | 900 | 890 | 890 | 6,000 |
1989/04/21 | 900 | 900 | 890 | 890 | 5,000 |
1989/04/17 | 890 | 900 | 890 | 890 | 5,000 |
1989/04/14 | 889 | 890 | 889 | 890 | 2,000 |
1989/04/13 | 899 | 899 | 899 | 899 | 3,000 |
1989/04/12 | 900 | 900 | 900 | 900 | 5,000 |
1989/04/11 | 866 | 901 | 866 | 900 | 8,000 |
1989/04/10 | 870 | 870 | 865 | 865 | 2,000 |
1989/04/07 | 870 | 880 | 870 | 880 | 4,000 |
1989/04/05 | 890 | 890 | 889 | 889 | 3,000 |
1989/04/04 | 900 | 901 | 890 | 890 | 7,000 |
1989/04/03 | 901 | 901 | 890 | 900 | 6,000 |
1989/03/31 | 901 | 901 | 895 | 895 | 4,000 |
1989/03/30 | 897 | 897 | 897 | 897 | 5,000 |
1989/03/29 | 866 | 866 | 866 | 866 | 4,000 |
1989/03/28 | 864 | 864 | 864 | 864 | 3,000 |
1989/03/24 | 900 | 900 | 890 | 890 | 5,000 |
1989/03/23 | 900 | 900 | 900 | 900 | 4,000 |
1989/03/22 | 930 | 930 | 930 | 930 | 14,000 |
1989/03/20 | 926 | 930 | 925 | 925 | 8,000 |
1989/03/17 | 930 | 935 | 925 | 925 | 19,000 |
1989/03/16 | 926 | 926 | 926 | 926 | 10,000 |
1989/03/15 | 922 | 925 | 920 | 925 | 17,000 |
1989/03/14 | 925 | 925 | 920 | 925 | 14,000 |
1989/03/13 | 925 | 938 | 925 | 925 | 8,000 |
1989/03/10 | 940 | 940 | 920 | 920 | 13,000 |
1989/03/09 | 930 | 940 | 930 | 940 | 14,000 |
1989/03/08 | 936 | 941 | 936 | 941 | 4,000 |
1989/03/07 | 940 | 950 | 940 | 940 | 20,000 |
1989/03/06 | 936 | 942 | 936 | 940 | 27,000 |
1989/03/03 | 948 | 949 | 946 | 946 | 15,000 |
1989/03/02 | 950 | 950 | 940 | 946 | 26,000 |
1989/03/01 | 945 | 950 | 945 | 950 | 45,000 |
1989/02/28 | 941 | 950 | 941 | 945 | 45,000 |
1989/02/27 | 935 | 945 | 935 | 941 | 12,000 |
1989/02/23 | 939 | 940 | 935 | 935 | 30,000 |
1989/02/22 | 935 | 949 | 935 | 949 | 18,000 |
1989/02/21 | 930 | 935 | 930 | 930 | 48,000 |
1989/02/20 | 945 | 946 | 930 | 930 | 44,000 |
1989/02/17 | 940 | 950 | 940 | 950 | 23,000 |
1989/02/16 | 940 | 946 | 940 | 946 | 13,000 |
1989/02/15 | 945 | 951 | 945 | 950 | 16,000 |
1989/02/14 | 928 | 945 | 928 | 945 | 25,000 |
1989/02/13 | 940 | 945 | 930 | 930 | 16,000 |
1989/02/10 | 944 | 950 | 944 | 950 | 9,000 |
1989/02/09 | 950 | 957 | 950 | 952 | 24,000 |
1989/02/08 | 930 | 960 | 930 | 960 | 45,000 |
1989/02/07 | 945 | 954 | 930 | 930 | 36,000 |
1989/02/06 | 956 | 960 | 950 | 955 | 28,000 |
1989/02/03 | 951 | 969 | 951 | 957 | 17,000 |
1989/02/02 | 962 | 962 | 951 | 952 | 33,000 |
1989/02/01 | 963 | 963 | 959 | 962 | 37,000 |
1989/01/31 | 960 | 970 | 950 | 951 | 41,000 |
1989/01/30 | 959 | 970 | 959 | 970 | 28,000 |
1989/01/28 | 960 | 960 | 960 | 960 | 12,000 |
1989/01/27 | 935 | 949 | 935 | 947 | 28,000 |
1989/01/26 | 910 | 929 | 900 | 929 | 13,000 |
1989/01/25 | 907 | 910 | 900 | 900 | 18,000 |
1989/01/24 | 903 | 910 | 900 | 900 | 16,000 |
1989/01/23 | 899 | 910 | 890 | 901 | 19,000 |
1989/01/20 | 897 | 900 | 885 | 899 | 26,000 |
1989/01/19 | 895 | 895 | 881 | 881 | 11,000 |
1989/01/18 | 885 | 887 | 875 | 875 | 88,000 |
1989/01/17 | 899 | 899 | 880 | 880 | 7,000 |
1989/01/13 | 881 | 900 | 880 | 900 | 11,000 |
1989/01/12 | 885 | 885 | 880 | 880 | 3,000 |
1989/01/11 | 890 | 900 | 870 | 870 | 13,000 |
1989/01/10 | 900 | 908 | 895 | 900 | 17,000 |
1989/01/09 | 870 | 900 | 870 | 900 | 13,000 |
1989/01/06 | 881 | 881 | 880 | 880 | 8,000 |
1989/01/05 | 881 | 891 | 880 | 880 | 9,000 |
1989/01/04 | 881 | 881 | 880 | 880 | 2,000 |