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 |
---|---|---|---|---|---|
1994/12/30 | 518 | 518 | 518 | 518 | 3,000 |
1994/12/29 | 500 | 515 | 500 | 515 | 4,000 |
1994/12/28 | 502 | 502 | 501 | 501 | 16,000 |
1994/12/27 | 498 | 502 | 498 | 500 | 22,000 |
1994/12/22 | 496 | 496 | 496 | 496 | 12,000 |
1994/12/21 | 500 | 528 | 495 | 528 | 7,000 |
1994/12/20 | 505 | 505 | 500 | 505 | 7,000 |
1994/12/19 | 501 | 502 | 500 | 500 | 8,000 |
1994/12/16 | 510 | 511 | 506 | 506 | 10,000 |
1994/12/15 | 511 | 511 | 511 | 511 | 3,000 |
1994/12/13 | 520 | 520 | 510 | 510 | 8,000 |
1994/12/12 | 520 | 520 | 520 | 520 | 1,000 |
1994/12/09 | 534 | 538 | 534 | 538 | 8,000 |
1994/12/08 | 525 | 530 | 523 | 523 | 7,000 |
1994/12/07 | 530 | 530 | 528 | 528 | 2,000 |
1994/12/06 | 536 | 536 | 534 | 534 | 4,000 |
1994/12/05 | 530 | 541 | 530 | 541 | 5,000 |
1994/12/02 | 530 | 541 | 530 | 541 | 5,000 |
1994/12/01 | 531 | 535 | 526 | 526 | 10,000 |
1994/11/29 | 491 | 491 | 491 | 491 | 2,000 |
1994/11/28 | 500 | 500 | 498 | 500 | 9,000 |
1994/11/25 | 495 | 495 | 481 | 491 | 25,000 |
1994/11/24 | 519 | 520 | 495 | 495 | 13,000 |
1994/11/22 | 535 | 535 | 525 | 530 | 28,000 |
1994/11/21 | 561 | 562 | 541 | 541 | 11,000 |
1994/11/18 | 562 | 562 | 562 | 562 | 4,000 |
1994/11/17 | 578 | 578 | 558 | 558 | 4,000 |
1994/11/16 | 576 | 578 | 575 | 577 | 13,000 |
1994/11/15 | 540 | 578 | 540 | 578 | 15,000 |
1994/11/14 | 550 | 550 | 545 | 550 | 9,000 |
1994/11/11 | 550 | 550 | 540 | 550 | 16,000 |
1994/11/10 | 553 | 553 | 552 | 552 | 9,000 |
1994/11/09 | 588 | 588 | 565 | 565 | 22,000 |
1994/11/08 | 592 | 592 | 575 | 585 | 42,000 |
1994/11/07 | 582 | 600 | 582 | 582 | 52,000 |
1994/11/04 | 570 | 572 | 570 | 572 | 36,000 |
1994/11/02 | 543 | 573 | 543 | 567 | 45,000 |
1994/11/01 | 537 | 537 | 537 | 537 | 2,000 |
1994/10/31 | 537 | 537 | 537 | 537 | 1,000 |
1994/10/28 | 535 | 536 | 535 | 535 | 38,000 |
1994/10/27 | 551 | 551 | 535 | 535 | 28,000 |
1994/10/26 | 560 | 560 | 550 | 552 | 13,000 |
1994/10/25 | 550 | 560 | 540 | 560 | 28,000 |
1994/10/24 | 551 | 551 | 540 | 540 | 13,000 |
1994/10/21 | 590 | 590 | 570 | 580 | 21,000 |
1994/10/20 | 595 | 595 | 570 | 580 | 16,000 |
1994/10/19 | 600 | 600 | 580 | 585 | 16,000 |
1994/10/18 | 630 | 630 | 600 | 610 | 308,000 |
1994/10/17 | 595 | 620 | 595 | 620 | 45,000 |
1994/10/14 | 581 | 605 | 580 | 605 | 91,000 |
1994/10/13 | 560 | 594 | 555 | 578 | 58,000 |
1994/10/12 | 532 | 565 | 532 | 560 | 24,000 |
1994/10/11 | 535 | 535 | 531 | 531 | 9,000 |
1994/10/07 | 530 | 545 | 530 | 545 | 8,000 |
1994/10/06 | 531 | 545 | 531 | 545 | 10,000 |
1994/10/05 | 559 | 559 | 545 | 545 | 21,000 |
1994/10/04 | 550 | 559 | 550 | 559 | 14,000 |
1994/10/03 | 548 | 548 | 548 | 548 | 6,000 |
1994/09/30 | 539 | 548 | 530 | 548 | 4,000 |
1994/09/29 | 520 | 520 | 520 | 520 | 5,000 |
1994/09/28 | 520 | 520 | 505 | 510 | 13,000 |
1994/09/27 | 511 | 511 | 510 | 510 | 10,000 |
1994/09/22 | 510 | 515 | 510 | 510 | 22,000 |
1994/09/21 | 503 | 529 | 503 | 510 | 26,000 |
1994/09/20 | 506 | 510 | 500 | 510 | 29,000 |
1994/09/19 | 502 | 510 | 501 | 501 | 8,000 |
1994/09/16 | 508 | 511 | 500 | 500 | 67,000 |
1994/09/14 | 508 | 511 | 507 | 510 | 34,000 |
1994/09/13 | 510 | 510 | 503 | 508 | 18,000 |
1994/09/12 | 528 | 528 | 518 | 518 | 8,000 |
1994/09/09 | 530 | 538 | 530 | 538 | 28,000 |
1994/09/08 | 530 | 540 | 530 | 530 | 11,000 |
1994/09/07 | 560 | 560 | 521 | 521 | 17,000 |
1994/09/06 | 570 | 570 | 555 | 570 | 16,000 |
1994/09/05 | 570 | 570 | 570 | 570 | 30,000 |
1994/08/31 | 551 | 551 | 551 | 551 | 3,000 |
1994/08/30 | 560 | 569 | 560 | 560 | 4,000 |
1994/08/26 | 550 | 560 | 550 | 560 | 21,000 |
1994/08/25 | 570 | 570 | 560 | 560 | 4,000 |
1994/08/24 | 560 | 560 | 560 | 560 | 2,000 |
1994/08/23 | 570 | 570 | 570 | 570 | 2,000 |
1994/08/19 | 590 | 590 | 580 | 580 | 4,000 |
1994/08/18 | 590 | 590 | 590 | 590 | 3,000 |
1994/08/17 | 597 | 597 | 597 | 597 | 4,000 |
1994/08/16 | 595 | 596 | 595 | 596 | 4,000 |
1994/08/15 | 590 | 590 | 590 | 590 | 1,000 |
1994/08/12 | 590 | 590 | 590 | 590 | 2,000 |
1994/08/11 | 595 | 595 | 591 | 591 | 9,000 |
1994/08/10 | 592 | 592 | 592 | 592 | 6,000 |
1994/08/09 | 605 | 605 | 591 | 595 | 7,000 |
1994/08/08 | 605 | 606 | 605 | 606 | 6,000 |
1994/08/05 | 610 | 610 | 610 | 610 | 19,000 |
1994/08/04 | 615 | 615 | 610 | 610 | 5,000 |
1994/08/03 | 612 | 620 | 612 | 620 | 15,000 |
1994/08/02 | 620 | 620 | 615 | 620 | 19,000 |
1994/08/01 | 600 | 620 | 600 | 620 | 10,000 |
1994/07/28 | 600 | 605 | 600 | 605 | 12,000 |
1994/07/27 | 606 | 606 | 600 | 600 | 12,000 |
1994/07/26 | 607 | 620 | 607 | 607 | 23,000 |
1994/07/25 | 612 | 622 | 610 | 610 | 15,000 |
1994/07/22 | 601 | 610 | 601 | 610 | 26,000 |
1994/07/21 | 591 | 600 | 591 | 600 | 22,000 |
1994/07/20 | 609 | 609 | 605 | 605 | 13,000 |
1994/07/19 | 610 | 610 | 610 | 610 | 7,000 |
1994/07/18 | 599 | 610 | 599 | 610 | 7,000 |
1994/07/15 | 600 | 600 | 600 | 600 | 19,000 |
1994/07/14 | 601 | 610 | 590 | 590 | 37,000 |
1994/07/13 | 600 | 600 | 600 | 600 | 14,000 |
1994/07/12 | 621 | 625 | 610 | 610 | 11,000 |
1994/07/11 | 630 | 630 | 620 | 620 | 15,000 |
1994/07/08 | 633 | 633 | 625 | 633 | 3,000 |
1994/07/07 | 636 | 639 | 635 | 635 | 15,000 |
1994/07/06 | 632 | 635 | 629 | 635 | 18,000 |
1994/07/05 | 633 | 633 | 632 | 633 | 5,000 |
1994/07/04 | 631 | 631 | 630 | 631 | 4,000 |
1994/07/01 | 635 | 639 | 621 | 630 | 31,000 |
1994/06/30 | 629 | 640 | 629 | 640 | 17,000 |
1994/06/29 | 640 | 641 | 630 | 640 | 38,000 |
1994/06/28 | 619 | 643 | 618 | 641 | 53,000 |
1994/06/27 | 616 | 620 | 609 | 620 | 68,000 |
1994/06/24 | 640 | 650 | 636 | 640 | 102,000 |
1994/06/23 | 610 | 650 | 604 | 640 | 128,000 |
1994/06/22 | 604 | 610 | 597 | 610 | 20,000 |
1994/06/21 | 610 | 615 | 610 | 611 | 27,000 |
1994/06/20 | 620 | 623 | 614 | 615 | 36,000 |
1994/06/17 | 608 | 619 | 607 | 619 | 109,000 |
1994/06/16 | 610 | 610 | 607 | 607 | 25,000 |
1994/06/15 | 615 | 625 | 610 | 610 | 93,000 |
1994/06/14 | 605 | 619 | 599 | 615 | 86,000 |
1994/06/13 | 596 | 600 | 596 | 600 | 4,000 |
1994/06/10 | 609 | 610 | 591 | 600 | 46,000 |
1994/06/09 | 597 | 610 | 595 | 610 | 111,000 |
1994/06/08 | 581 | 597 | 581 | 597 | 85,000 |
1994/06/07 | 584 | 584 | 561 | 561 | 3,000 |
1994/06/06 | 590 | 590 | 580 | 585 | 33,000 |
1994/06/03 | 570 | 570 | 570 | 570 | 3,000 |
1994/06/02 | 580 | 580 | 580 | 580 | 10,000 |
1994/06/01 | 562 | 572 | 562 | 572 | 8,000 |
1994/05/31 | 556 | 576 | 556 | 561 | 12,000 |
1994/05/30 | 556 | 556 | 556 | 556 | 2,000 |
1994/05/27 | 562 | 562 | 552 | 552 | 9,000 |
1994/05/26 | 570 | 575 | 560 | 560 | 17,000 |
1994/05/25 | 559 | 560 | 551 | 551 | 6,000 |
1994/05/24 | 569 | 569 | 569 | 569 | 1,000 |
1994/05/23 | 569 | 569 | 569 | 569 | 4,000 |
1994/05/20 | 579 | 579 | 579 | 579 | 2,000 |
1994/05/19 | 552 | 557 | 549 | 550 | 8,000 |
1994/05/18 | 566 | 566 | 550 | 555 | 12,000 |
1994/05/17 | 580 | 580 | 560 | 566 | 44,000 |
1994/05/16 | 580 | 589 | 580 | 583 | 30,000 |
1994/05/13 | 580 | 580 | 573 | 579 | 60,000 |
1994/05/12 | 579 | 580 | 560 | 569 | 27,000 |
1994/05/11 | 571 | 584 | 570 | 580 | 32,000 |
1994/05/10 | 570 | 580 | 570 | 579 | 33,000 |
1994/05/09 | 550 | 551 | 550 | 551 | 7,000 |
1994/05/06 | 550 | 550 | 550 | 550 | 17,000 |
1994/05/02 | 540 | 540 | 534 | 540 | 5,000 |
1994/04/28 | 547 | 547 | 540 | 540 | 12,000 |
1994/04/27 | 570 | 580 | 557 | 557 | 25,000 |
1994/04/26 | 561 | 571 | 560 | 560 | 26,000 |
1994/04/25 | 598 | 598 | 571 | 571 | 43,000 |
1994/04/22 | 569 | 605 | 565 | 590 | 276,000 |
1994/04/21 | 568 | 570 | 550 | 551 | 92,000 |
1994/04/20 | 520 | 580 | 520 | 575 | 254,000 |
1994/04/19 | 512 | 515 | 512 | 515 | 3,000 |
1994/04/18 | 512 | 512 | 512 | 512 | 2,000 |
1994/04/15 | 515 | 515 | 512 | 512 | 8,000 |
1994/04/13 | 513 | 520 | 513 | 520 | 8,000 |
1994/04/12 | 510 | 510 | 508 | 510 | 6,000 |
1994/04/11 | 501 | 518 | 501 | 518 | 3,000 |
1994/04/08 | 500 | 519 | 500 | 519 | 5,000 |
1994/04/06 | 487 | 490 | 487 | 490 | 2,000 |
1994/03/31 | 486 | 486 | 486 | 486 | 3,000 |
1994/03/29 | 503 | 503 | 491 | 491 | 5,000 |
1994/03/28 | 503 | 503 | 503 | 503 | 1,000 |
1994/03/25 | 505 | 510 | 500 | 500 | 9,000 |
1994/03/24 | 500 | 509 | 500 | 507 | 5,000 |
1994/03/23 | 509 | 509 | 500 | 500 | 4,000 |
1994/03/22 | 515 | 515 | 510 | 510 | 5,000 |
1994/03/18 | 489 | 505 | 489 | 505 | 12,000 |
1994/03/17 | 486 | 487 | 486 | 486 | 7,000 |
1994/03/16 | 480 | 480 | 480 | 480 | 6,000 |
1994/03/15 | 479 | 480 | 479 | 479 | 11,000 |
1994/03/14 | 477 | 480 | 477 | 477 | 25,000 |
1994/03/11 | 478 | 478 | 478 | 478 | 2,000 |
1994/03/10 | 481 | 482 | 479 | 479 | 16,000 |
1994/03/09 | 485 | 485 | 481 | 481 | 7,000 |
1994/03/08 | 486 | 486 | 485 | 485 | 8,000 |
1994/03/07 | 481 | 486 | 481 | 486 | 10,000 |
1994/03/04 | 481 | 481 | 481 | 481 | 11,000 |
1994/03/03 | 489 | 489 | 481 | 481 | 6,000 |
1994/03/02 | 486 | 490 | 486 | 490 | 6,000 |
1994/02/28 | 477 | 477 | 476 | 476 | 15,000 |
1994/02/25 | 475 | 475 | 475 | 475 | 8,000 |
1994/02/24 | 475 | 475 | 470 | 475 | 6,000 |
1994/02/23 | 475 | 475 | 475 | 475 | 1,000 |
1994/02/21 | 483 | 483 | 483 | 483 | 6,000 |
1994/02/17 | 475 | 475 | 470 | 473 | 14,000 |
1994/02/16 | 465 | 470 | 465 | 470 | 66,000 |
1994/02/15 | 475 | 480 | 465 | 465 | 10,000 |
1994/02/14 | 485 | 485 | 480 | 480 | 4,000 |
1994/02/08 | 488 | 488 | 488 | 488 | 12,000 |
1994/02/07 | 493 | 493 | 485 | 485 | 5,000 |
1994/02/04 | 492 | 492 | 492 | 492 | 2,000 |
1994/02/03 | 510 | 510 | 492 | 505 | 31,000 |
1994/02/02 | 516 | 516 | 514 | 514 | 8,000 |
1994/02/01 | 520 | 520 | 520 | 520 | 5,000 |
1994/01/31 | 490 | 520 | 490 | 520 | 17,000 |
1994/01/20 | 509 | 509 | 505 | 505 | 4,000 |
1994/01/19 | 510 | 510 | 490 | 490 | 3,000 |
1994/01/18 | 509 | 509 | 509 | 509 | 2,000 |
1994/01/17 | 495 | 519 | 495 | 519 | 56,000 |
1994/01/14 | 495 | 495 | 495 | 495 | 5,000 |
1994/01/13 | 475 | 480 | 475 | 480 | 7,000 |
1994/01/12 | 468 | 468 | 465 | 465 | 9,000 |
1994/01/11 | 466 | 468 | 466 | 468 | 2,000 |
1994/01/10 | 465 | 465 | 465 | 465 | 1,000 |