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 |
---|---|---|---|---|---|
2004/12/30 | 180 | 184 | 180 | 183 | 85,000 |
2004/12/29 | 178 | 180 | 177 | 180 | 91,000 |
2004/12/28 | 178 | 178 | 177 | 177 | 17,000 |
2004/12/27 | 179 | 180 | 177 | 177 | 34,000 |
2004/12/24 | 177 | 180 | 177 | 178 | 28,000 |
2004/12/22 | 178 | 178 | 177 | 178 | 15,000 |
2004/12/21 | 176 | 178 | 176 | 178 | 27,000 |
2004/12/20 | 177 | 178 | 177 | 178 | 33,000 |
2004/12/17 | 178 | 178 | 177 | 178 | 28,000 |
2004/12/16 | 179 | 179 | 178 | 178 | 14,000 |
2004/12/15 | 179 | 180 | 178 | 178 | 39,000 |
2004/12/14 | 183 | 183 | 179 | 180 | 68,000 |
2004/12/13 | 183 | 184 | 182 | 182 | 86,000 |
2004/12/10 | 180 | 184 | 180 | 182 | 35,000 |
2004/12/09 | 180 | 180 | 179 | 180 | 16,000 |
2004/12/08 | 179 | 181 | 179 | 181 | 63,000 |
2004/12/07 | 181 | 181 | 180 | 180 | 19,000 |
2004/12/06 | 178 | 181 | 178 | 181 | 38,000 |
2004/12/03 | 178 | 179 | 177 | 179 | 13,000 |
2004/12/02 | 179 | 179 | 178 | 178 | 30,000 |
2004/12/01 | 178 | 180 | 177 | 180 | 23,000 |
2004/11/30 | 177 | 182 | 177 | 181 | 37,000 |
2004/11/29 | 177 | 178 | 177 | 177 | 32,000 |
2004/11/26 | 177 | 177 | 177 | 177 | 35,000 |
2004/11/25 | 180 | 180 | 177 | 177 | 22,000 |
2004/11/24 | 177 | 179 | 176 | 179 | 52,000 |
2004/11/22 | 179 | 179 | 176 | 176 | 65,000 |
2004/11/19 | 180 | 181 | 179 | 179 | 40,000 |
2004/11/18 | 179 | 182 | 179 | 179 | 97,000 |
2004/11/17 | 180 | 186 | 180 | 180 | 127,000 |
2004/11/16 | 181 | 182 | 180 | 180 | 76,000 |
2004/11/15 | 180 | 181 | 180 | 180 | 103,000 |
2004/11/12 | 182 | 182 | 178 | 178 | 13,000 |
2004/11/11 | 180 | 182 | 180 | 182 | 38,000 |
2004/11/10 | 180 | 181 | 179 | 181 | 40,000 |
2004/11/09 | 181 | 182 | 180 | 182 | 46,000 |
2004/11/08 | 189 | 189 | 179 | 181 | 180,000 |
2004/11/05 | 175 | 180 | 175 | 179 | 64,000 |
2004/11/04 | 173 | 175 | 173 | 175 | 17,000 |
2004/11/02 | 172 | 173 | 172 | 173 | 14,000 |
2004/11/01 | 172 | 174 | 172 | 174 | 11,000 |
2004/10/29 | 174 | 174 | 173 | 174 | 29,000 |
2004/10/28 | 174 | 174 | 173 | 174 | 12,000 |
2004/10/27 | 175 | 176 | 173 | 174 | 12,000 |
2004/10/26 | 175 | 175 | 172 | 174 | 23,000 |
2004/10/25 | 175 | 177 | 174 | 177 | 9,000 |
2004/10/22 | 175 | 177 | 175 | 177 | 7,000 |
2004/10/21 | 177 | 177 | 176 | 176 | 46,000 |
2004/10/20 | 176 | 176 | 175 | 176 | 34,000 |
2004/10/19 | 175 | 176 | 174 | 176 | 21,000 |
2004/10/18 | 174 | 176 | 174 | 176 | 5,000 |
2004/10/15 | 175 | 175 | 173 | 174 | 27,000 |
2004/10/14 | 174 | 175 | 174 | 174 | 10,000 |
2004/10/13 | 175 | 178 | 174 | 178 | 34,000 |
2004/10/12 | 176 | 176 | 175 | 175 | 28,000 |
2004/10/08 | 177 | 177 | 176 | 176 | 2,000 |
2004/10/07 | 176 | 178 | 176 | 177 | 13,000 |
2004/10/06 | 175 | 178 | 175 | 176 | 30,000 |
2004/10/05 | 173 | 174 | 173 | 174 | 4,000 |
2004/10/04 | 172 | 175 | 172 | 175 | 4,000 |
2004/10/01 | 171 | 176 | 171 | 176 | 23,000 |
2004/09/30 | 169 | 170 | 169 | 170 | 6,000 |
2004/09/29 | 170 | 171 | 170 | 170 | 11,000 |
2004/09/28 | 170 | 172 | 170 | 171 | 16,000 |
2004/09/27 | 175 | 175 | 173 | 174 | 12,000 |
2004/09/24 | 173 | 175 | 173 | 175 | 22,000 |
2004/09/22 | 173 | 173 | 172 | 173 | 28,000 |
2004/09/21 | 174 | 174 | 172 | 174 | 23,000 |
2004/09/17 | 178 | 178 | 173 | 176 | 39,000 |
2004/09/16 | 175 | 177 | 174 | 176 | 27,000 |
2004/09/15 | 175 | 177 | 175 | 175 | 41,000 |
2004/09/14 | 176 | 177 | 174 | 176 | 27,000 |
2004/09/13 | 177 | 177 | 177 | 177 | 4,000 |
2004/09/10 | 178 | 178 | 175 | 176 | 38,000 |
2004/09/09 | 177 | 178 | 175 | 178 | 60,000 |
2004/09/08 | 175 | 177 | 174 | 177 | 42,000 |
2004/09/07 | 175 | 175 | 173 | 175 | 36,000 |
2004/09/06 | 173 | 174 | 172 | 174 | 53,000 |
2004/09/03 | 173 | 176 | 173 | 173 | 37,000 |
2004/09/02 | 172 | 173 | 172 | 173 | 65,000 |
2004/09/01 | 172 | 173 | 170 | 171 | 57,000 |
2004/08/31 | 175 | 175 | 172 | 172 | 12,000 |
2004/08/30 | 173 | 173 | 172 | 173 | 17,000 |
2004/08/27 | 176 | 177 | 173 | 173 | 35,000 |
2004/08/26 | 177 | 177 | 176 | 176 | 8,000 |
2004/08/25 | 178 | 178 | 177 | 178 | 13,000 |
2004/08/24 | 178 | 178 | 175 | 178 | 6,000 |
2004/08/23 | 180 | 180 | 175 | 178 | 46,000 |
2004/08/20 | 173 | 176 | 170 | 176 | 62,000 |
2004/08/19 | 171 | 172 | 171 | 172 | 4,000 |
2004/08/18 | 170 | 170 | 170 | 170 | 10,000 |
2004/08/17 | 171 | 173 | 171 | 173 | 14,000 |
2004/08/16 | 172 | 174 | 170 | 172 | 16,000 |
2004/08/13 | 173 | 174 | 171 | 171 | 34,000 |
2004/08/12 | 175 | 175 | 172 | 172 | 13,000 |
2004/08/11 | 171 | 175 | 170 | 175 | 42,000 |
2004/08/10 | 169 | 171 | 169 | 171 | 30,000 |
2004/08/09 | 169 | 170 | 165 | 170 | 23,000 |
2004/08/06 | 168 | 170 | 168 | 169 | 39,000 |
2004/08/05 | 167 | 171 | 166 | 169 | 36,000 |
2004/08/04 | 165 | 167 | 164 | 167 | 27,000 |
2004/08/03 | 170 | 170 | 168 | 168 | 6,000 |
2004/08/02 | 170 | 171 | 169 | 171 | 16,000 |
2004/07/30 | 169 | 170 | 169 | 170 | 28,000 |
2004/07/29 | 169 | 169 | 166 | 169 | 17,000 |
2004/07/28 | 169 | 169 | 167 | 169 | 28,000 |
2004/07/27 | 168 | 171 | 167 | 169 | 53,000 |
2004/07/26 | 170 | 170 | 170 | 170 | 8,000 |
2004/07/23 | 171 | 173 | 170 | 172 | 22,000 |
2004/07/22 | 171 | 172 | 169 | 171 | 18,000 |
2004/07/21 | 172 | 173 | 169 | 172 | 52,000 |
2004/07/20 | 179 | 179 | 170 | 174 | 59,000 |
2004/07/16 | 177 | 177 | 174 | 175 | 10,000 |
2004/07/15 | 177 | 177 | 172 | 177 | 29,000 |
2004/07/14 | 182 | 182 | 177 | 177 | 38,000 |
2004/07/13 | 180 | 181 | 178 | 181 | 92,000 |
2004/07/12 | 179 | 179 | 176 | 177 | 48,000 |
2004/07/09 | 174 | 176 | 171 | 175 | 59,000 |
2004/07/08 | 179 | 179 | 175 | 175 | 65,000 |
2004/07/07 | 174 | 179 | 173 | 175 | 61,000 |
2004/07/06 | 182 | 182 | 177 | 181 | 62,000 |
2004/07/05 | 183 | 184 | 180 | 184 | 134,000 |
2004/07/02 | 176 | 182 | 176 | 182 | 113,000 |
2004/07/01 | 190 | 190 | 181 | 185 | 327,000 |
2004/06/30 | 175 | 190 | 175 | 189 | 379,000 |
2004/06/29 | 168 | 176 | 168 | 176 | 262,000 |
2004/06/28 | 167 | 168 | 167 | 167 | 53,000 |
2004/06/25 | 169 | 169 | 165 | 168 | 14,000 |
2004/06/24 | 167 | 169 | 166 | 169 | 86,000 |
2004/06/23 | 165 | 167 | 165 | 167 | 95,000 |
2004/06/22 | 169 | 169 | 165 | 165 | 167,000 |
2004/06/21 | 165 | 167 | 165 | 167 | 200,000 |
2004/06/18 | 162 | 165 | 161 | 164 | 185,000 |
2004/06/17 | 158 | 162 | 156 | 161 | 220,000 |
2004/06/16 | 157 | 157 | 156 | 157 | 39,000 |
2004/06/15 | 157 | 158 | 157 | 158 | 28,000 |
2004/06/14 | 157 | 157 | 157 | 157 | 23,000 |
2004/06/11 | 155 | 157 | 155 | 157 | 12,000 |
2004/06/10 | 155 | 156 | 153 | 156 | 21,000 |
2004/06/09 | 156 | 157 | 156 | 157 | 26,000 |
2004/06/08 | 155 | 157 | 154 | 157 | 24,000 |
2004/06/07 | 157 | 157 | 157 | 157 | 7,000 |
2004/06/04 | 154 | 155 | 152 | 154 | 13,000 |
2004/06/03 | 154 | 154 | 152 | 152 | 30,000 |
2004/06/02 | 153 | 154 | 152 | 154 | 18,000 |
2004/06/01 | 154 | 154 | 153 | 153 | 7,000 |
2004/05/31 | 157 | 157 | 154 | 154 | 7,000 |
2004/05/28 | 157 | 157 | 153 | 154 | 8,000 |
2004/05/27 | 156 | 158 | 156 | 157 | 5,000 |
2004/05/26 | 156 | 157 | 156 | 156 | 29,000 |
2004/05/25 | 158 | 158 | 155 | 156 | 19,000 |
2004/05/24 | 154 | 158 | 152 | 158 | 91,000 |
2004/05/21 | 148 | 150 | 145 | 150 | 25,000 |
2004/05/20 | 149 | 149 | 148 | 148 | 7,000 |
2004/05/19 | 145 | 149 | 144 | 149 | 15,000 |
2004/05/18 | 141 | 143 | 139 | 143 | 37,000 |
2004/05/17 | 145 | 146 | 140 | 140 | 34,000 |
2004/05/14 | 151 | 151 | 150 | 150 | 11,000 |
2004/05/13 | 152 | 152 | 152 | 152 | 7,000 |
2004/05/12 | 154 | 154 | 152 | 154 | 16,000 |
2004/05/11 | 145 | 155 | 145 | 155 | 58,000 |
2004/05/10 | 152 | 152 | 145 | 149 | 77,000 |
2004/05/07 | 158 | 159 | 158 | 159 | 7,000 |
2004/05/06 | 158 | 159 | 158 | 159 | 8,000 |
2004/04/30 | 161 | 161 | 159 | 159 | 25,000 |
2004/04/28 | 160 | 161 | 160 | 161 | 21,000 |
2004/04/27 | 161 | 161 | 159 | 159 | 33,000 |
2004/04/26 | 161 | 163 | 161 | 161 | 31,000 |
2004/04/23 | 162 | 163 | 162 | 163 | 19,000 |
2004/04/22 | 163 | 163 | 161 | 161 | 33,000 |
2004/04/21 | 162 | 162 | 161 | 161 | 42,000 |
2004/04/20 | 160 | 162 | 160 | 162 | 26,000 |
2004/04/19 | 164 | 164 | 161 | 162 | 25,000 |
2004/04/16 | 163 | 164 | 162 | 164 | 26,000 |
2004/04/15 | 164 | 165 | 162 | 163 | 51,000 |
2004/04/14 | 165 | 165 | 163 | 164 | 44,000 |
2004/04/13 | 163 | 164 | 161 | 164 | 47,000 |
2004/04/12 | 159 | 164 | 159 | 162 | 75,000 |
2004/04/09 | 160 | 160 | 158 | 159 | 77,000 |
2004/04/08 | 161 | 162 | 160 | 161 | 49,000 |
2004/04/07 | 162 | 164 | 161 | 164 | 42,000 |
2004/04/06 | 163 | 163 | 162 | 163 | 43,000 |
2004/04/05 | 163 | 164 | 162 | 162 | 32,000 |
2004/04/02 | 161 | 163 | 161 | 162 | 53,000 |
2004/04/01 | 162 | 163 | 161 | 161 | 35,000 |
2004/03/31 | 161 | 162 | 161 | 162 | 36,000 |
2004/03/30 | 163 | 163 | 161 | 161 | 31,000 |
2004/03/29 | 163 | 163 | 160 | 161 | 89,000 |
2004/03/26 | 163 | 163 | 160 | 163 | 142,000 |
2004/03/25 | 168 | 168 | 165 | 167 | 145,000 |
2004/03/24 | 164 | 166 | 163 | 166 | 174,000 |
2004/03/23 | 164 | 164 | 162 | 164 | 49,000 |
2004/03/22 | 163 | 164 | 160 | 164 | 158,000 |
2004/03/19 | 165 | 165 | 164 | 164 | 97,000 |
2004/03/18 | 166 | 166 | 164 | 165 | 88,000 |
2004/03/17 | 163 | 165 | 163 | 164 | 79,000 |
2004/03/16 | 164 | 164 | 162 | 164 | 95,000 |
2004/03/15 | 167 | 168 | 160 | 166 | 135,000 |
2004/03/12 | 165 | 165 | 164 | 165 | 69,000 |
2004/03/11 | 165 | 166 | 164 | 165 | 58,000 |
2004/03/10 | 166 | 166 | 164 | 165 | 115,000 |
2004/03/09 | 167 | 168 | 165 | 165 | 88,000 |
2004/03/08 | 165 | 169 | 164 | 169 | 109,000 |
2004/03/05 | 163 | 167 | 163 | 164 | 162,000 |
2004/03/04 | 162 | 163 | 160 | 162 | 74,000 |
2004/03/03 | 161 | 162 | 160 | 162 | 36,000 |
2004/03/02 | 161 | 164 | 160 | 162 | 68,000 |
2004/03/01 | 159 | 160 | 158 | 158 | 37,000 |
2004/02/27 | 157 | 158 | 157 | 157 | 5,000 |
2004/02/26 | 157 | 158 | 156 | 156 | 23,000 |
2004/02/25 | 154 | 158 | 153 | 158 | 61,000 |
2004/02/24 | 156 | 156 | 155 | 155 | 30,000 |
2004/02/23 | 156 | 157 | 156 | 156 | 18,000 |
2004/02/20 | 155 | 156 | 155 | 156 | 33,000 |
2004/02/19 | 157 | 158 | 156 | 156 | 36,000 |
2004/02/18 | 156 | 158 | 156 | 156 | 20,000 |
2004/02/17 | 156 | 159 | 154 | 159 | 27,000 |
2004/02/16 | 154 | 156 | 154 | 155 | 19,000 |
2004/02/13 | 153 | 154 | 153 | 154 | 19,000 |
2004/02/12 | 155 | 155 | 153 | 153 | 18,000 |
2004/02/10 | 152 | 153 | 152 | 153 | 17,000 |
2004/02/09 | 155 | 155 | 155 | 155 | 5,000 |
2004/02/06 | 151 | 156 | 151 | 155 | 61,000 |
2004/02/05 | 152 | 155 | 151 | 155 | 27,000 |
2004/02/04 | 155 | 155 | 153 | 153 | 42,000 |
2004/02/03 | 156 | 157 | 154 | 155 | 58,000 |
2004/02/02 | 160 | 160 | 156 | 158 | 49,000 |
2004/01/30 | 162 | 162 | 157 | 159 | 93,000 |
2004/01/29 | 165 | 165 | 161 | 163 | 194,000 |
2004/01/28 | 159 | 167 | 158 | 165 | 468,000 |
2004/01/27 | 160 | 165 | 158 | 160 | 462,000 |
2004/01/26 | 159 | 162 | 157 | 159 | 161,000 |
2004/01/23 | 152 | 158 | 151 | 157 | 202,000 |
2004/01/22 | 149 | 152 | 149 | 152 | 48,000 |
2004/01/21 | 149 | 152 | 147 | 152 | 81,000 |
2004/01/20 | 152 | 152 | 148 | 151 | 143,000 |
2004/01/19 | 156 | 156 | 152 | 152 | 52,000 |
2004/01/16 | 152 | 156 | 152 | 155 | 60,000 |
2004/01/15 | 155 | 157 | 152 | 153 | 206,000 |
2004/01/14 | 148 | 154 | 148 | 153 | 243,000 |
2004/01/13 | 148 | 149 | 147 | 147 | 83,000 |
2004/01/09 | 144 | 147 | 144 | 146 | 77,000 |
2004/01/08 | 139 | 145 | 139 | 142 | 66,000 |
2004/01/07 | 140 | 140 | 138 | 139 | 27,000 |
2004/01/06 | 139 | 142 | 139 | 140 | 31,000 |
2004/01/05 | 138 | 141 | 138 | 139 | 36,000 |