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 |
---|---|---|---|---|---|
2000/12/29 | 143 | 143 | 143 | 143 | 3,000 |
2000/12/28 | 144 | 147 | 144 | 147 | 12,000 |
2000/12/27 | 148 | 148 | 142 | 143 | 15,000 |
2000/12/26 | 148 | 149 | 148 | 149 | 4,000 |
2000/12/25 | 149 | 149 | 148 | 148 | 9,000 |
2000/12/22 | 150 | 150 | 149 | 149 | 5,000 |
2000/12/21 | 153 | 153 | 150 | 150 | 11,000 |
2000/12/20 | 150 | 152 | 150 | 152 | 20,000 |
2000/12/19 | 152 | 152 | 152 | 152 | 7,000 |
2000/12/18 | 152 | 152 | 151 | 152 | 12,000 |
2000/12/15 | 153 | 153 | 153 | 153 | 1,000 |
2000/12/14 | 152 | 152 | 152 | 152 | 7,000 |
2000/12/13 | 152 | 153 | 152 | 153 | 17,000 |
2000/12/11 | 156 | 156 | 152 | 155 | 20,000 |
2000/12/08 | 153 | 156 | 152 | 152 | 32,000 |
2000/12/07 | 153 | 153 | 153 | 153 | 4,000 |
2000/12/06 | 152 | 153 | 152 | 153 | 14,000 |
2000/12/05 | 159 | 159 | 152 | 152 | 37,000 |
2000/12/04 | 156 | 156 | 152 | 152 | 6,000 |
2000/11/30 | 155 | 155 | 155 | 155 | 1,000 |
2000/11/29 | 155 | 155 | 155 | 155 | 1,000 |
2000/11/28 | 154 | 154 | 154 | 154 | 1,000 |
2000/11/27 | 159 | 159 | 152 | 152 | 6,000 |
2000/11/24 | 156 | 159 | 154 | 159 | 26,000 |
2000/11/22 | 159 | 159 | 157 | 157 | 3,000 |
2000/11/21 | 159 | 160 | 159 | 160 | 7,000 |
2000/11/20 | 160 | 160 | 158 | 158 | 11,000 |
2000/11/16 | 160 | 160 | 160 | 160 | 3,000 |
2000/11/15 | 161 | 161 | 161 | 161 | 1,000 |
2000/11/14 | 160 | 160 | 160 | 160 | 12,000 |
2000/11/13 | 161 | 161 | 160 | 160 | 12,000 |
2000/11/10 | 162 | 164 | 162 | 164 | 5,000 |
2000/11/08 | 162 | 162 | 162 | 162 | 3,000 |
2000/11/07 | 160 | 163 | 160 | 162 | 9,000 |
2000/11/06 | 160 | 160 | 160 | 160 | 6,000 |
2000/11/02 | 161 | 161 | 161 | 161 | 1,000 |
2000/11/01 | 161 | 161 | 161 | 161 | 6,000 |
2000/10/31 | 161 | 161 | 161 | 161 | 2,000 |
2000/10/30 | 161 | 161 | 161 | 161 | 9,000 |
2000/10/27 | 164 | 164 | 161 | 161 | 8,000 |
2000/10/25 | 162 | 162 | 162 | 162 | 1,000 |
2000/10/23 | 166 | 166 | 166 | 166 | 2,000 |
2000/10/20 | 189 | 189 | 184 | 184 | 5,000 |
2000/10/18 | 166 | 171 | 162 | 165 | 7,000 |
2000/10/17 | 164 | 166 | 164 | 166 | 4,000 |
2000/10/16 | 161 | 161 | 161 | 161 | 2,000 |
2000/10/12 | 168 | 168 | 161 | 161 | 4,000 |
2000/10/02 | 168 | 168 | 168 | 168 | 3,000 |
2000/09/29 | 170 | 170 | 170 | 170 | 24,000 |
2000/09/28 | 164 | 170 | 164 | 170 | 21,000 |
2000/09/27 | 164 | 164 | 164 | 164 | 6,000 |
2000/09/25 | 164 | 164 | 164 | 164 | 1,000 |
2000/09/22 | 165 | 165 | 163 | 163 | 3,000 |
2000/09/21 | 165 | 165 | 164 | 164 | 12,000 |
2000/09/20 | 169 | 169 | 164 | 164 | 33,000 |
2000/09/19 | 167 | 167 | 167 | 167 | 1,000 |
2000/09/18 | 163 | 163 | 163 | 163 | 2,000 |
2000/09/14 | 162 | 162 | 162 | 162 | 3,000 |
2000/09/13 | 165 | 165 | 162 | 162 | 14,000 |
2000/09/12 | 162 | 163 | 162 | 163 | 2,000 |
2000/09/08 | 162 | 162 | 162 | 162 | 3,000 |
2000/09/07 | 167 | 167 | 161 | 161 | 6,000 |
2000/09/01 | 170 | 170 | 160 | 160 | 6,000 |
2000/08/30 | 170 | 170 | 170 | 170 | 2,000 |
2000/08/29 | 175 | 178 | 175 | 178 | 4,000 |
2000/08/28 | 169 | 170 | 169 | 170 | 3,000 |
2000/08/25 | 170 | 170 | 169 | 169 | 4,000 |
2000/08/24 | 170 | 170 | 170 | 170 | 14,000 |
2000/08/23 | 170 | 174 | 170 | 174 | 3,000 |
2000/08/22 | 170 | 170 | 170 | 170 | 2,000 |
2000/08/21 | 174 | 174 | 174 | 174 | 10,000 |
2000/08/18 | 178 | 178 | 178 | 178 | 5,000 |
2000/08/17 | 178 | 178 | 178 | 178 | 2,000 |
2000/08/16 | 174 | 174 | 174 | 174 | 1,000 |
2000/08/11 | 174 | 174 | 174 | 174 | 1,000 |
2000/08/01 | 174 | 174 | 174 | 174 | 1,000 |
2000/07/31 | 170 | 170 | 168 | 168 | 10,000 |
2000/07/28 | 174 | 174 | 170 | 170 | 6,000 |
2000/07/27 | 174 | 174 | 174 | 174 | 3,000 |
2000/07/26 | 175 | 175 | 175 | 175 | 5,000 |
2000/07/25 | 177 | 177 | 175 | 175 | 8,000 |
2000/07/24 | 180 | 180 | 179 | 180 | 7,000 |
2000/07/21 | 181 | 181 | 180 | 180 | 12,000 |
2000/07/19 | 183 | 184 | 181 | 181 | 20,000 |
2000/07/18 | 186 | 186 | 179 | 179 | 20,000 |
2000/07/17 | 186 | 186 | 185 | 185 | 19,000 |
2000/07/14 | 185 | 187 | 185 | 185 | 15,000 |
2000/07/13 | 190 | 190 | 186 | 186 | 22,000 |
2000/07/12 | 184 | 184 | 183 | 183 | 13,000 |
2000/07/11 | 182 | 185 | 182 | 185 | 21,000 |
2000/07/10 | 181 | 183 | 181 | 183 | 6,000 |
2000/07/07 | 179 | 179 | 179 | 179 | 7,000 |
2000/07/06 | 182 | 182 | 178 | 178 | 30,000 |
2000/07/05 | 179 | 181 | 179 | 181 | 20,000 |
2000/07/04 | 177 | 179 | 177 | 179 | 14,000 |
2000/07/03 | 173 | 175 | 173 | 175 | 6,000 |
2000/06/30 | 166 | 170 | 166 | 169 | 17,000 |
2000/06/29 | 164 | 166 | 164 | 166 | 10,000 |
2000/06/26 | 164 | 164 | 161 | 161 | 29,000 |
2000/06/23 | 164 | 164 | 164 | 164 | 3,000 |
2000/06/22 | 165 | 165 | 165 | 165 | 6,000 |
2000/06/20 | 168 | 168 | 166 | 166 | 6,000 |
2000/06/19 | 160 | 160 | 160 | 160 | 6,000 |
2000/06/16 | 163 | 163 | 162 | 163 | 5,000 |
2000/06/15 | 165 | 165 | 165 | 165 | 6,000 |
2000/06/14 | 166 | 166 | 165 | 165 | 14,000 |
2000/06/13 | 159 | 165 | 155 | 165 | 105,000 |
2000/06/12 | 160 | 160 | 158 | 158 | 63,000 |
2000/06/09 | 160 | 160 | 160 | 160 | 40,000 |
2000/06/08 | 165 | 165 | 165 | 165 | 2,000 |
2000/06/07 | 162 | 162 | 162 | 162 | 1,000 |
2000/06/05 | 162 | 162 | 162 | 162 | 6,000 |
2000/06/02 | 162 | 162 | 162 | 162 | 2,000 |
2000/05/31 | 162 | 162 | 160 | 162 | 11,000 |
2000/05/30 | 162 | 162 | 162 | 162 | 1,000 |
2000/05/29 | 162 | 162 | 161 | 161 | 2,000 |
2000/05/26 | 167 | 168 | 162 | 162 | 10,000 |
2000/05/24 | 165 | 165 | 165 | 165 | 1,000 |
2000/05/23 | 165 | 165 | 165 | 165 | 1,000 |
2000/05/22 | 162 | 162 | 162 | 162 | 2,000 |
2000/05/19 | 171 | 171 | 162 | 162 | 9,000 |
2000/05/17 | 161 | 161 | 161 | 161 | 1,000 |
2000/05/16 | 162 | 165 | 160 | 160 | 6,000 |
2000/05/15 | 160 | 160 | 160 | 160 | 1,000 |
2000/05/11 | 166 | 166 | 166 | 166 | 3,000 |
2000/05/10 | 166 | 166 | 166 | 166 | 9,000 |
2000/05/09 | 166 | 166 | 166 | 166 | 3,000 |
2000/05/08 | 166 | 166 | 166 | 166 | 2,000 |
2000/05/01 | 168 | 168 | 166 | 167 | 14,000 |
2000/04/25 | 176 | 176 | 176 | 176 | 1,000 |
2000/04/21 | 167 | 168 | 167 | 168 | 2,000 |
2000/04/20 | 176 | 178 | 176 | 177 | 17,000 |
2000/04/19 | 166 | 166 | 166 | 166 | 1,000 |
2000/04/13 | 166 | 166 | 166 | 166 | 1,000 |
2000/04/12 | 165 | 165 | 165 | 165 | 1,000 |
2000/04/11 | 166 | 170 | 166 | 170 | 6,000 |
2000/04/10 | 167 | 167 | 165 | 165 | 2,000 |
2000/04/06 | 167 | 167 | 167 | 167 | 3,000 |
2000/04/05 | 166 | 166 | 166 | 166 | 2,000 |
2000/04/03 | 165 | 165 | 163 | 165 | 8,000 |
2000/03/31 | 168 | 168 | 166 | 166 | 6,000 |
2000/03/30 | 171 | 174 | 171 | 174 | 4,000 |
2000/03/29 | 171 | 171 | 171 | 171 | 3,000 |
2000/03/28 | 177 | 182 | 172 | 172 | 10,000 |
2000/03/27 | 177 | 185 | 177 | 185 | 51,000 |
2000/03/24 | 174 | 176 | 174 | 174 | 35,000 |
2000/03/23 | 166 | 174 | 166 | 174 | 22,000 |
2000/03/22 | 166 | 166 | 166 | 166 | 36,000 |
2000/03/21 | 166 | 166 | 166 | 166 | 10,000 |
2000/03/17 | 166 | 169 | 165 | 166 | 32,000 |
2000/03/16 | 165 | 166 | 164 | 166 | 14,000 |
2000/03/15 | 165 | 165 | 163 | 165 | 16,000 |
2000/03/14 | 162 | 165 | 162 | 165 | 9,000 |
2000/03/13 | 163 | 163 | 163 | 163 | 19,000 |
2000/03/10 | 162 | 163 | 162 | 163 | 12,000 |
2000/03/09 | 165 | 165 | 162 | 162 | 32,000 |
2000/03/08 | 165 | 165 | 163 | 164 | 23,000 |
2000/03/07 | 164 | 165 | 164 | 165 | 12,000 |
2000/03/06 | 166 | 170 | 163 | 163 | 20,000 |
2000/03/03 | 170 | 170 | 165 | 165 | 8,000 |
2000/03/02 | 163 | 163 | 163 | 163 | 4,000 |
2000/03/01 | 173 | 173 | 170 | 170 | 6,000 |
2000/02/29 | 173 | 173 | 173 | 173 | 1,000 |
2000/02/24 | 174 | 174 | 174 | 174 | 1,000 |
2000/02/23 | 163 | 163 | 160 | 160 | 15,000 |
2000/02/22 | 161 | 162 | 161 | 161 | 11,000 |
2000/02/21 | 163 | 163 | 161 | 161 | 10,000 |
2000/02/18 | 165 | 170 | 162 | 165 | 38,000 |
2000/02/17 | 164 | 170 | 164 | 170 | 32,000 |
2000/02/16 | 163 | 163 | 162 | 162 | 25,000 |
2000/02/15 | 165 | 165 | 165 | 165 | 11,000 |
2000/02/14 | 175 | 175 | 165 | 165 | 21,000 |
2000/02/10 | 168 | 170 | 165 | 165 | 30,000 |
2000/02/09 | 175 | 175 | 168 | 168 | 35,000 |
2000/02/08 | 173 | 175 | 173 | 175 | 5,000 |
2000/02/07 | 174 | 175 | 174 | 175 | 6,000 |
2000/02/04 | 174 | 174 | 173 | 173 | 7,000 |
2000/02/03 | 175 | 175 | 172 | 172 | 13,000 |
2000/02/01 | 175 | 175 | 174 | 174 | 4,000 |
2000/01/31 | 175 | 175 | 175 | 175 | 10,000 |
2000/01/27 | 173 | 173 | 173 | 173 | 4,000 |
2000/01/26 | 174 | 176 | 174 | 174 | 29,000 |
2000/01/25 | 174 | 174 | 174 | 174 | 27,000 |
2000/01/24 | 175 | 175 | 173 | 173 | 17,000 |
2000/01/21 | 176 | 176 | 175 | 175 | 29,000 |
2000/01/20 | 180 | 180 | 175 | 176 | 42,000 |
2000/01/19 | 175 | 180 | 175 | 175 | 33,000 |
2000/01/18 | 175 | 175 | 175 | 175 | 32,000 |
2000/01/17 | 174 | 176 | 172 | 175 | 28,000 |
2000/01/14 | 180 | 180 | 175 | 175 | 5,000 |
2000/01/13 | 175 | 178 | 175 | 178 | 6,000 |
2000/01/12 | 176 | 176 | 175 | 175 | 14,000 |
2000/01/11 | 175 | 180 | 175 | 177 | 7,000 |
2000/01/07 | 180 | 180 | 180 | 180 | 3,000 |
2000/01/06 | 180 | 180 | 180 | 180 | 1,000 |
2000/01/05 | 180 | 180 | 180 | 180 | 4,000 |
2000/01/04 | 180 | 180 | 180 | 180 | 4,000 |