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 |
---|---|---|---|---|---|
2001/12/28 | 160 | 163 | 160 | 163 | 5,000 |
2001/12/27 | 160 | 160 | 160 | 160 | 3,000 |
2001/12/26 | 160 | 162 | 160 | 160 | 44,000 |
2001/12/25 | 161 | 161 | 160 | 160 | 9,000 |
2001/12/20 | 164 | 164 | 164 | 164 | 5,000 |
2001/12/19 | 162 | 163 | 161 | 161 | 12,000 |
2001/12/18 | 165 | 165 | 161 | 161 | 8,000 |
2001/12/14 | 170 | 170 | 170 | 170 | 14,000 |
2001/12/13 | 163 | 167 | 163 | 167 | 5,000 |
2001/12/12 | 165 | 165 | 165 | 165 | 2,000 |
2001/12/11 | 165 | 165 | 165 | 165 | 12,000 |
2001/12/10 | 168 | 168 | 165 | 165 | 41,000 |
2001/12/07 | 169 | 169 | 165 | 165 | 4,000 |
2001/12/04 | 169 | 169 | 169 | 169 | 2,000 |
2001/12/03 | 167 | 169 | 161 | 169 | 12,000 |
2001/11/30 | 169 | 169 | 169 | 169 | 1,000 |
2001/11/29 | 169 | 169 | 169 | 169 | 1,000 |
2001/11/28 | 170 | 170 | 160 | 160 | 43,000 |
2001/11/27 | 174 | 174 | 174 | 174 | 5,000 |
2001/11/26 | 167 | 174 | 167 | 174 | 4,000 |
2001/11/22 | 175 | 175 | 175 | 175 | 9,000 |
2001/11/20 | 175 | 175 | 175 | 175 | 5,000 |
2001/11/19 | 175 | 175 | 175 | 175 | 17,000 |
2001/11/16 | 166 | 170 | 166 | 170 | 2,000 |
2001/11/15 | 166 | 166 | 165 | 166 | 5,000 |
2001/11/14 | 166 | 166 | 166 | 166 | 1,000 |
2001/11/13 | 170 | 170 | 165 | 165 | 8,000 |
2001/11/09 | 175 | 175 | 175 | 175 | 1,000 |
2001/11/08 | 175 | 175 | 175 | 175 | 5,000 |
2001/11/07 | 175 | 175 | 175 | 175 | 5,000 |
2001/11/06 | 175 | 175 | 175 | 175 | 8,000 |
2001/11/05 | 175 | 175 | 175 | 175 | 15,000 |
2001/11/02 | 175 | 177 | 175 | 177 | 3,000 |
2001/10/31 | 175 | 175 | 175 | 175 | 1,000 |
2001/10/30 | 173 | 175 | 173 | 175 | 4,000 |
2001/10/29 | 175 | 175 | 172 | 173 | 33,000 |
2001/10/26 | 180 | 180 | 180 | 180 | 1,000 |
2001/10/25 | 180 | 180 | 180 | 180 | 9,000 |
2001/10/24 | 180 | 180 | 180 | 180 | 4,000 |
2001/10/22 | 180 | 180 | 180 | 180 | 4,000 |
2001/10/19 | 177 | 177 | 176 | 177 | 16,000 |
2001/10/18 | 180 | 180 | 178 | 178 | 3,000 |
2001/10/17 | 180 | 180 | 180 | 180 | 11,000 |
2001/10/16 | 180 | 180 | 180 | 180 | 3,000 |
2001/10/15 | 179 | 179 | 178 | 178 | 2,000 |
2001/10/11 | 179 | 179 | 179 | 179 | 1,000 |
2001/10/10 | 180 | 180 | 179 | 179 | 13,000 |
2001/10/05 | 180 | 185 | 180 | 185 | 16,000 |
2001/10/04 | 173 | 175 | 173 | 175 | 2,000 |
2001/10/03 | 173 | 173 | 173 | 173 | 3,000 |
2001/10/02 | 172 | 172 | 172 | 172 | 1,000 |
2001/10/01 | 173 | 173 | 171 | 171 | 4,000 |
2001/09/28 | 185 | 185 | 185 | 185 | 1,000 |
2001/09/27 | 172 | 172 | 172 | 172 | 1,000 |
2001/09/26 | 184 | 184 | 171 | 171 | 10,000 |
2001/09/25 | 178 | 178 | 169 | 169 | 3,000 |
2001/09/21 | 177 | 177 | 177 | 177 | 1,000 |
2001/09/20 | 182 | 182 | 182 | 182 | 8,000 |
2001/09/19 | 170 | 185 | 170 | 185 | 9,000 |
2001/09/18 | 168 | 168 | 165 | 168 | 7,000 |
2001/09/17 | 171 | 171 | 167 | 168 | 13,000 |
2001/09/14 | 171 | 172 | 171 | 172 | 3,000 |
2001/09/13 | 170 | 171 | 170 | 170 | 13,000 |
2001/09/12 | 173 | 174 | 173 | 173 | 18,000 |
2001/09/11 | 180 | 185 | 180 | 183 | 8,000 |
2001/09/10 | 173 | 174 | 173 | 173 | 9,000 |
2001/09/07 | 185 | 185 | 178 | 178 | 6,000 |
2001/09/05 | 182 | 185 | 180 | 185 | 12,000 |
2001/09/04 | 188 | 188 | 185 | 185 | 9,000 |
2001/09/03 | 194 | 195 | 190 | 190 | 23,000 |
2001/08/31 | 194 | 194 | 190 | 190 | 27,000 |
2001/08/30 | 195 | 195 | 193 | 194 | 38,000 |
2001/08/29 | 195 | 197 | 195 | 197 | 25,000 |
2001/08/28 | 195 | 197 | 195 | 197 | 4,000 |
2001/08/27 | 183 | 194 | 177 | 187 | 103,000 |
2001/08/24 | 209 | 209 | 191 | 191 | 95,000 |
2001/08/23 | 214 | 217 | 208 | 210 | 386,000 |
2001/08/22 | 180 | 194 | 180 | 194 | 57,000 |
2001/08/21 | 182 | 183 | 182 | 182 | 10,000 |
2001/08/20 | 175 | 185 | 174 | 185 | 52,000 |
2001/08/17 | 173 | 174 | 170 | 174 | 16,000 |
2001/08/16 | 170 | 170 | 170 | 170 | 1,000 |
2001/08/15 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/14 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/13 | 175 | 177 | 175 | 175 | 12,000 |
2001/08/10 | 175 | 175 | 175 | 175 | 1,000 |
2001/08/09 | 173 | 173 | 171 | 171 | 4,000 |
2001/08/08 | 175 | 175 | 169 | 169 | 10,000 |
2001/08/07 | 174 | 174 | 167 | 167 | 7,000 |
2001/08/06 | 170 | 176 | 170 | 176 | 15,000 |
2001/08/03 | 169 | 169 | 169 | 169 | 1,000 |
2001/08/01 | 175 | 175 | 167 | 167 | 10,000 |
2001/07/31 | 175 | 175 | 174 | 175 | 3,000 |
2001/07/30 | 175 | 175 | 175 | 175 | 3,000 |
2001/07/27 | 175 | 175 | 175 | 175 | 1,000 |
2001/07/26 | 172 | 172 | 172 | 172 | 2,000 |
2001/07/24 | 174 | 174 | 172 | 172 | 3,000 |
2001/07/23 | 175 | 175 | 174 | 174 | 3,000 |
2001/07/19 | 183 | 183 | 175 | 175 | 20,000 |
2001/07/18 | 172 | 172 | 172 | 172 | 12,000 |
2001/07/13 | 175 | 175 | 170 | 170 | 25,000 |
2001/07/12 | 174 | 174 | 174 | 174 | 2,000 |
2001/07/11 | 175 | 175 | 174 | 174 | 21,000 |
2001/07/10 | 175 | 175 | 175 | 175 | 1,000 |
2001/07/09 | 174 | 175 | 174 | 175 | 5,000 |
2001/07/06 | 175 | 175 | 173 | 174 | 8,000 |
2001/07/05 | 180 | 180 | 175 | 175 | 5,000 |
2001/07/04 | 174 | 186 | 174 | 180 | 50,000 |
2001/07/03 | 171 | 175 | 170 | 174 | 32,000 |
2001/07/02 | 170 | 171 | 168 | 171 | 21,000 |
2001/06/29 | 169 | 170 | 169 | 170 | 3,000 |
2001/06/28 | 165 | 169 | 164 | 164 | 14,000 |
2001/06/27 | 165 | 169 | 164 | 165 | 19,000 |
2001/06/26 | 165 | 165 | 165 | 165 | 11,000 |
2001/06/25 | 163 | 165 | 163 | 165 | 18,000 |
2001/06/22 | 162 | 162 | 162 | 162 | 6,000 |
2001/06/21 | 165 | 165 | 161 | 161 | 4,000 |
2001/06/20 | 166 | 166 | 165 | 165 | 9,000 |
2001/06/19 | 168 | 168 | 165 | 165 | 7,000 |
2001/06/18 | 165 | 170 | 165 | 170 | 3,000 |
2001/06/15 | 164 | 165 | 164 | 165 | 2,000 |
2001/06/11 | 165 | 165 | 163 | 163 | 3,000 |
2001/06/08 | 165 | 165 | 165 | 165 | 3,000 |
2001/06/07 | 169 | 169 | 169 | 169 | 1,000 |
2001/06/06 | 169 | 169 | 169 | 169 | 3,000 |
2001/06/04 | 166 | 169 | 166 | 169 | 6,000 |
2001/06/01 | 165 | 167 | 165 | 167 | 10,000 |
2001/05/31 | 166 | 166 | 165 | 165 | 18,000 |
2001/05/29 | 166 | 166 | 166 | 166 | 2,000 |
2001/05/28 | 167 | 167 | 166 | 166 | 4,000 |
2001/05/25 | 166 | 166 | 166 | 166 | 6,000 |
2001/05/23 | 170 | 170 | 167 | 167 | 23,000 |
2001/05/22 | 166 | 170 | 165 | 165 | 52,000 |
2001/05/18 | 165 | 165 | 165 | 165 | 12,000 |
2001/05/16 | 165 | 165 | 163 | 163 | 2,000 |
2001/05/14 | 166 | 170 | 166 | 170 | 17,000 |
2001/05/11 | 166 | 169 | 166 | 166 | 11,000 |
2001/05/10 | 164 | 166 | 164 | 166 | 5,000 |
2001/05/09 | 166 | 166 | 162 | 163 | 9,000 |
2001/05/08 | 166 | 166 | 166 | 166 | 3,000 |
2001/05/07 | 167 | 170 | 166 | 166 | 10,000 |
2001/05/02 | 168 | 170 | 160 | 170 | 6,000 |
2001/05/01 | 166 | 175 | 166 | 175 | 10,000 |
2001/04/27 | 162 | 164 | 162 | 164 | 3,000 |
2001/04/26 | 157 | 160 | 157 | 160 | 5,000 |
2001/04/25 | 160 | 168 | 160 | 168 | 3,000 |
2001/04/24 | 168 | 168 | 168 | 168 | 1,000 |
2001/04/23 | 164 | 170 | 164 | 170 | 12,000 |
2001/04/20 | 165 | 165 | 165 | 165 | 8,000 |
2001/04/19 | 160 | 165 | 158 | 165 | 10,000 |
2001/04/18 | 156 | 160 | 156 | 160 | 13,000 |
2001/04/17 | 155 | 160 | 155 | 160 | 4,000 |
2001/04/12 | 160 | 160 | 159 | 160 | 6,000 |
2001/04/11 | 160 | 160 | 160 | 160 | 1,000 |
2001/04/09 | 156 | 163 | 156 | 163 | 2,000 |
2001/04/06 | 165 | 165 | 155 | 156 | 14,000 |
2001/04/05 | 158 | 158 | 158 | 158 | 1,000 |
2001/04/03 | 166 | 166 | 158 | 158 | 2,000 |
2001/04/02 | 166 | 166 | 166 | 166 | 2,000 |
2001/03/30 | 167 | 167 | 166 | 166 | 2,000 |
2001/03/29 | 160 | 170 | 160 | 168 | 14,000 |
2001/03/28 | 159 | 160 | 158 | 158 | 11,000 |
2001/03/27 | 142 | 161 | 142 | 160 | 61,000 |
2001/03/26 | 160 | 170 | 160 | 168 | 36,000 |
2001/03/23 | 158 | 160 | 157 | 160 | 13,000 |
2001/03/22 | 157 | 157 | 155 | 155 | 12,000 |
2001/03/21 | 149 | 154 | 149 | 154 | 24,000 |
2001/03/19 | 148 | 150 | 145 | 145 | 13,000 |
2001/03/15 | 154 | 154 | 150 | 150 | 12,000 |
2001/03/14 | 154 | 154 | 154 | 154 | 1,000 |
2001/03/13 | 155 | 155 | 155 | 155 | 7,000 |
2001/03/12 | 155 | 155 | 155 | 155 | 5,000 |
2001/03/09 | 155 | 155 | 155 | 155 | 2,000 |
2001/03/08 | 155 | 155 | 155 | 155 | 1,000 |
2001/03/07 | 155 | 155 | 153 | 153 | 2,000 |
2001/03/05 | 152 | 159 | 150 | 159 | 143,000 |
2001/03/02 | 156 | 156 | 156 | 156 | 2,000 |
2001/03/01 | 151 | 151 | 151 | 151 | 1,000 |
2001/02/28 | 155 | 155 | 155 | 155 | 4,000 |
2001/02/27 | 150 | 151 | 150 | 151 | 8,000 |
2001/02/26 | 155 | 155 | 155 | 155 | 1,000 |
2001/02/23 | 156 | 156 | 156 | 156 | 3,000 |
2001/02/22 | 150 | 156 | 150 | 156 | 7,000 |
2001/02/21 | 148 | 148 | 148 | 148 | 1,000 |
2001/02/20 | 157 | 157 | 151 | 151 | 8,000 |
2001/02/16 | 147 | 147 | 147 | 147 | 2,000 |
2001/02/14 | 148 | 148 | 145 | 145 | 11,000 |
2001/02/13 | 150 | 150 | 146 | 146 | 2,000 |
2001/02/05 | 144 | 152 | 144 | 152 | 6,000 |
2001/02/02 | 145 | 145 | 144 | 144 | 7,000 |
2001/02/01 | 143 | 144 | 142 | 144 | 5,000 |
2001/01/31 | 142 | 142 | 142 | 142 | 5,000 |
2001/01/30 | 143 | 143 | 142 | 142 | 4,000 |
2001/01/29 | 144 | 144 | 144 | 144 | 4,000 |
2001/01/26 | 143 | 143 | 143 | 143 | 1,000 |
2001/01/25 | 145 | 145 | 145 | 145 | 2,000 |
2001/01/24 | 141 | 142 | 141 | 142 | 4,000 |
2001/01/23 | 142 | 142 | 141 | 141 | 4,000 |
2001/01/22 | 142 | 142 | 142 | 142 | 2,000 |
2001/01/19 | 145 | 145 | 144 | 144 | 7,000 |
2001/01/18 | 141 | 141 | 138 | 138 | 10,000 |
2001/01/17 | 140 | 140 | 140 | 140 | 11,000 |
2001/01/16 | 137 | 140 | 132 | 140 | 21,000 |
2001/01/15 | 139 | 139 | 137 | 137 | 6,000 |
2001/01/12 | 140 | 140 | 139 | 139 | 16,000 |
2001/01/11 | 142 | 142 | 140 | 140 | 10,000 |
2001/01/10 | 142 | 142 | 142 | 142 | 2,000 |
2001/01/09 | 143 | 143 | 143 | 143 | 1,000 |
2001/01/05 | 143 | 143 | 141 | 141 | 6,000 |
2001/01/04 | 140 | 143 | 140 | 141 | 17,000 |