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 |
---|---|---|---|---|---|
2007/12/28 | 182 | 186 | 182 | 186 | 7,000 |
2007/12/27 | 182 | 187 | 182 | 187 | 10,000 |
2007/12/26 | 183 | 183 | 182 | 182 | 4,000 |
2007/12/25 | 182 | 183 | 180 | 182 | 29,000 |
2007/12/21 | 179 | 180 | 178 | 180 | 40,000 |
2007/12/20 | 183 | 185 | 181 | 181 | 48,000 |
2007/12/19 | 185 | 187 | 183 | 185 | 49,000 |
2007/12/18 | 182 | 184 | 181 | 183 | 27,000 |
2007/12/17 | 189 | 189 | 185 | 187 | 28,000 |
2007/12/14 | 195 | 195 | 189 | 190 | 53,000 |
2007/12/13 | 197 | 197 | 189 | 192 | 27,000 |
2007/12/12 | 194 | 195 | 194 | 195 | 9,000 |
2007/12/11 | 193 | 197 | 193 | 194 | 47,000 |
2007/12/10 | 191 | 194 | 190 | 194 | 22,000 |
2007/12/07 | 193 | 193 | 191 | 191 | 18,000 |
2007/12/06 | 192 | 192 | 188 | 192 | 32,000 |
2007/12/05 | 188 | 189 | 187 | 189 | 34,000 |
2007/12/04 | 193 | 193 | 184 | 188 | 68,000 |
2007/12/03 | 190 | 193 | 189 | 189 | 30,000 |
2007/11/30 | 188 | 191 | 186 | 186 | 36,000 |
2007/11/29 | 186 | 187 | 185 | 186 | 30,000 |
2007/11/28 | 187 | 188 | 184 | 184 | 26,000 |
2007/11/27 | 185 | 190 | 185 | 185 | 25,000 |
2007/11/26 | 188 | 190 | 187 | 189 | 21,000 |
2007/11/22 | 186 | 189 | 183 | 189 | 39,000 |
2007/11/21 | 194 | 194 | 189 | 189 | 23,000 |
2007/11/20 | 195 | 195 | 191 | 194 | 15,000 |
2007/11/19 | 192 | 196 | 192 | 194 | 42,000 |
2007/11/16 | 199 | 199 | 197 | 197 | 21,000 |
2007/11/15 | 201 | 201 | 200 | 200 | 5,000 |
2007/11/14 | 200 | 204 | 200 | 202 | 7,000 |
2007/11/13 | 197 | 201 | 195 | 199 | 44,000 |
2007/11/12 | 200 | 200 | 195 | 195 | 43,000 |
2007/11/09 | 200 | 205 | 197 | 202 | 36,000 |
2007/11/08 | 200 | 202 | 199 | 199 | 45,000 |
2007/11/07 | 205 | 206 | 203 | 204 | 40,000 |
2007/11/06 | 204 | 205 | 203 | 204 | 15,000 |
2007/11/05 | 210 | 210 | 201 | 203 | 40,000 |
2007/11/02 | 206 | 208 | 205 | 207 | 9,000 |
2007/11/01 | 207 | 207 | 205 | 207 | 26,000 |
2007/10/31 | 207 | 207 | 206 | 206 | 23,000 |
2007/10/30 | 206 | 207 | 206 | 207 | 11,000 |
2007/10/29 | 208 | 211 | 206 | 207 | 40,000 |
2007/10/26 | 205 | 207 | 205 | 206 | 13,000 |
2007/10/25 | 207 | 207 | 207 | 207 | 7,000 |
2007/10/24 | 209 | 211 | 207 | 207 | 18,000 |
2007/10/23 | 210 | 210 | 208 | 209 | 11,000 |
2007/10/22 | 211 | 211 | 205 | 208 | 12,000 |
2007/10/19 | 214 | 215 | 213 | 215 | 13,000 |
2007/10/18 | 212 | 215 | 212 | 213 | 32,000 |
2007/10/17 | 215 | 215 | 213 | 213 | 14,000 |
2007/10/16 | 215 | 217 | 215 | 217 | 5,000 |
2007/10/15 | 220 | 222 | 215 | 217 | 40,000 |
2007/10/12 | 217 | 221 | 217 | 221 | 3,000 |
2007/10/11 | 221 | 223 | 219 | 220 | 20,000 |
2007/10/10 | 216 | 223 | 216 | 221 | 32,000 |
2007/10/09 | 219 | 219 | 209 | 215 | 34,000 |
2007/10/05 | 219 | 219 | 218 | 219 | 14,000 |
2007/10/04 | 217 | 219 | 217 | 219 | 4,000 |
2007/10/03 | 216 | 216 | 215 | 215 | 17,000 |
2007/10/02 | 218 | 218 | 215 | 215 | 5,000 |
2007/10/01 | 217 | 218 | 213 | 213 | 23,000 |
2007/09/28 | 216 | 224 | 215 | 218 | 18,000 |
2007/09/27 | 214 | 214 | 212 | 214 | 47,000 |
2007/09/26 | 212 | 217 | 210 | 211 | 35,000 |
2007/09/25 | 208 | 208 | 206 | 208 | 23,000 |
2007/09/21 | 210 | 212 | 208 | 208 | 42,000 |
2007/09/20 | 206 | 212 | 206 | 210 | 65,000 |
2007/09/19 | 216 | 217 | 215 | 215 | 10,000 |
2007/09/18 | 220 | 220 | 215 | 217 | 34,000 |
2007/09/14 | 224 | 225 | 220 | 225 | 25,000 |
2007/09/13 | 226 | 227 | 224 | 226 | 24,000 |
2007/09/12 | 226 | 228 | 226 | 228 | 12,000 |
2007/09/11 | 227 | 230 | 225 | 226 | 39,000 |
2007/09/10 | 229 | 229 | 225 | 227 | 81,000 |
2007/09/07 | 230 | 230 | 229 | 229 | 14,000 |
2007/09/06 | 223 | 229 | 223 | 229 | 23,000 |
2007/09/05 | 229 | 229 | 227 | 228 | 13,000 |
2007/09/04 | 228 | 228 | 228 | 228 | 1,000 |
2007/09/03 | 229 | 230 | 228 | 228 | 15,000 |
2007/08/31 | 229 | 229 | 229 | 229 | 1,000 |
2007/08/30 | 234 | 234 | 227 | 229 | 19,000 |
2007/08/29 | 229 | 230 | 229 | 230 | 13,000 |
2007/08/28 | 232 | 232 | 230 | 231 | 9,000 |
2007/08/27 | 233 | 234 | 230 | 233 | 26,000 |
2007/08/24 | 235 | 236 | 233 | 233 | 82,000 |
2007/08/23 | 233 | 239 | 233 | 236 | 19,000 |
2007/08/22 | 235 | 236 | 232 | 234 | 29,000 |
2007/08/21 | 237 | 238 | 234 | 238 | 38,000 |
2007/08/20 | 234 | 238 | 234 | 236 | 39,000 |
2007/08/17 | 240 | 250 | 231 | 239 | 52,000 |
2007/08/16 | 238 | 242 | 237 | 238 | 18,000 |
2007/08/15 | 248 | 248 | 241 | 243 | 8,000 |
2007/08/14 | 246 | 250 | 246 | 250 | 3,000 |
2007/08/13 | 245 | 252 | 245 | 246 | 11,000 |
2007/08/10 | 249 | 249 | 245 | 245 | 52,000 |
2007/08/09 | 255 | 255 | 251 | 252 | 17,000 |
2007/08/08 | 253 | 255 | 253 | 255 | 4,000 |
2007/08/07 | 256 | 260 | 251 | 255 | 30,000 |
2007/08/06 | 258 | 258 | 257 | 258 | 18,000 |
2007/08/03 | 262 | 262 | 261 | 261 | 13,000 |
2007/08/02 | 262 | 263 | 261 | 261 | 5,000 |
2007/08/01 | 268 | 268 | 261 | 262 | 30,000 |
2007/07/31 | 265 | 265 | 265 | 265 | 1,000 |
2007/07/30 | 257 | 262 | 257 | 259 | 12,000 |
2007/07/27 | 261 | 261 | 258 | 261 | 52,000 |
2007/07/26 | 265 | 265 | 262 | 262 | 12,000 |
2007/07/25 | 263 | 266 | 263 | 266 | 6,000 |
2007/07/24 | 266 | 266 | 264 | 264 | 7,000 |
2007/07/23 | 270 | 270 | 266 | 266 | 41,000 |
2007/07/20 | 273 | 274 | 270 | 270 | 26,000 |
2007/07/19 | 267 | 273 | 266 | 270 | 47,000 |
2007/07/18 | 268 | 268 | 267 | 267 | 44,000 |
2007/07/17 | 271 | 271 | 268 | 268 | 37,000 |
2007/07/13 | 278 | 278 | 270 | 271 | 55,000 |
2007/07/12 | 270 | 275 | 270 | 273 | 95,000 |
2007/07/11 | 272 | 272 | 270 | 270 | 26,000 |
2007/07/10 | 272 | 272 | 272 | 272 | 32,000 |
2007/07/09 | 270 | 272 | 270 | 272 | 27,000 |
2007/07/06 | 266 | 272 | 265 | 270 | 38,000 |
2007/07/05 | 268 | 269 | 268 | 268 | 19,000 |
2007/07/04 | 268 | 270 | 268 | 270 | 9,000 |
2007/07/03 | 269 | 271 | 268 | 268 | 20,000 |
2007/07/02 | 270 | 275 | 270 | 270 | 22,000 |
2007/06/29 | 269 | 270 | 269 | 270 | 25,000 |
2007/06/28 | 272 | 272 | 266 | 269 | 32,000 |
2007/06/27 | 268 | 271 | 266 | 271 | 14,000 |
2007/06/26 | 273 | 273 | 270 | 270 | 20,000 |
2007/06/25 | 276 | 276 | 270 | 271 | 46,000 |
2007/06/22 | 275 | 278 | 270 | 278 | 68,000 |
2007/06/21 | 275 | 276 | 274 | 274 | 14,000 |
2007/06/20 | 277 | 278 | 272 | 278 | 89,000 |
2007/06/19 | 277 | 280 | 273 | 277 | 85,000 |
2007/06/18 | 284 | 284 | 271 | 275 | 173,000 |
2007/06/15 | 283 | 285 | 277 | 280 | 652,000 |
2007/06/14 | 264 | 275 | 264 | 275 | 232,000 |
2007/06/13 | 263 | 263 | 261 | 263 | 21,000 |
2007/06/12 | 267 | 267 | 265 | 265 | 11,000 |
2007/06/11 | 268 | 270 | 263 | 265 | 38,000 |
2007/06/08 | 263 | 267 | 261 | 264 | 72,000 |
2007/06/07 | 261 | 264 | 261 | 262 | 25,000 |
2007/06/06 | 260 | 261 | 259 | 260 | 25,000 |
2007/06/05 | 259 | 261 | 259 | 261 | 12,000 |
2007/06/04 | 258 | 260 | 258 | 258 | 10,000 |
2007/06/01 | 262 | 262 | 259 | 261 | 16,000 |
2007/05/31 | 258 | 262 | 258 | 261 | 23,000 |
2007/05/30 | 257 | 257 | 257 | 257 | 16,000 |
2007/05/29 | 257 | 258 | 257 | 258 | 5,000 |
2007/05/28 | 259 | 260 | 256 | 258 | 58,000 |
2007/05/25 | 258 | 259 | 258 | 258 | 6,000 |
2007/05/24 | 259 | 260 | 258 | 258 | 14,000 |
2007/05/23 | 257 | 260 | 257 | 260 | 9,000 |
2007/05/22 | 261 | 261 | 259 | 261 | 15,000 |
2007/05/21 | 257 | 264 | 257 | 264 | 18,000 |
2007/05/18 | 258 | 259 | 256 | 256 | 38,000 |
2007/05/17 | 260 | 263 | 258 | 262 | 42,000 |
2007/05/16 | 260 | 263 | 260 | 261 | 29,000 |
2007/05/15 | 259 | 274 | 259 | 264 | 199,000 |
2007/05/14 | 260 | 264 | 260 | 264 | 8,000 |
2007/05/11 | 264 | 265 | 260 | 260 | 36,000 |
2007/05/10 | 265 | 266 | 262 | 265 | 102,000 |
2007/05/09 | 263 | 265 | 262 | 265 | 59,000 |
2007/05/08 | 260 | 279 | 258 | 266 | 254,000 |
2007/05/07 | 254 | 260 | 254 | 260 | 44,000 |
2007/05/02 | 252 | 256 | 251 | 253 | 23,000 |
2007/05/01 | 250 | 253 | 248 | 253 | 16,000 |
2007/04/27 | 247 | 252 | 246 | 251 | 60,000 |
2007/04/26 | 252 | 258 | 250 | 251 | 33,000 |
2007/04/25 | 253 | 255 | 250 | 255 | 64,000 |
2007/04/24 | 246 | 253 | 245 | 253 | 116,000 |
2007/04/23 | 243 | 244 | 237 | 242 | 51,000 |
2007/04/20 | 247 | 247 | 243 | 245 | 40,000 |
2007/04/19 | 246 | 248 | 245 | 247 | 25,000 |
2007/04/18 | 249 | 249 | 245 | 247 | 36,000 |
2007/04/17 | 252 | 252 | 247 | 248 | 52,000 |
2007/04/16 | 256 | 257 | 251 | 253 | 84,000 |
2007/04/13 | 258 | 259 | 255 | 255 | 21,000 |
2007/04/12 | 261 | 261 | 256 | 260 | 45,000 |
2007/04/11 | 260 | 263 | 260 | 263 | 33,000 |
2007/04/10 | 261 | 261 | 259 | 261 | 37,000 |
2007/04/09 | 262 | 263 | 260 | 260 | 10,000 |
2007/04/06 | 264 | 265 | 262 | 265 | 23,000 |
2007/04/05 | 261 | 264 | 261 | 264 | 11,000 |
2007/04/04 | 264 | 265 | 260 | 263 | 50,000 |
2007/04/03 | 265 | 265 | 261 | 262 | 113,000 |
2007/04/02 | 262 | 266 | 259 | 261 | 55,000 |
2007/03/30 | 262 | 263 | 260 | 260 | 30,000 |
2007/03/29 | 260 | 263 | 260 | 263 | 30,000 |
2007/03/28 | 262 | 265 | 262 | 263 | 29,000 |
2007/03/27 | 265 | 265 | 262 | 262 | 34,000 |
2007/03/26 | 265 | 267 | 265 | 267 | 49,000 |
2007/03/23 | 268 | 268 | 263 | 264 | 69,000 |
2007/03/22 | 266 | 268 | 265 | 266 | 50,000 |
2007/03/20 | 263 | 266 | 263 | 265 | 41,000 |
2007/03/19 | 266 | 267 | 265 | 265 | 16,000 |
2007/03/16 | 267 | 267 | 265 | 266 | 25,000 |
2007/03/15 | 266 | 269 | 265 | 267 | 31,000 |
2007/03/14 | 265 | 267 | 262 | 264 | 68,000 |
2007/03/13 | 270 | 273 | 270 | 271 | 46,000 |
2007/03/12 | 268 | 271 | 268 | 271 | 23,000 |
2007/03/09 | 270 | 270 | 268 | 269 | 20,000 |
2007/03/08 | 265 | 269 | 264 | 269 | 51,000 |
2007/03/07 | 270 | 270 | 266 | 266 | 51,000 |
2007/03/06 | 258 | 265 | 256 | 263 | 75,000 |
2007/03/05 | 267 | 268 | 256 | 258 | 95,000 |
2007/03/02 | 264 | 271 | 264 | 268 | 62,000 |
2007/03/01 | 272 | 273 | 263 | 263 | 67,000 |
2007/02/28 | 248 | 269 | 244 | 267 | 189,000 |
2007/02/27 | 288 | 288 | 275 | 278 | 237,000 |
2007/02/26 | 280 | 290 | 279 | 289 | 459,000 |
2007/02/23 | 272 | 276 | 270 | 276 | 124,000 |
2007/02/22 | 274 | 275 | 271 | 273 | 158,000 |
2007/02/21 | 272 | 274 | 270 | 274 | 114,000 |
2007/02/20 | 272 | 274 | 270 | 272 | 107,000 |
2007/02/19 | 269 | 271 | 267 | 271 | 182,000 |
2007/02/16 | 265 | 266 | 264 | 264 | 32,000 |
2007/02/15 | 264 | 267 | 263 | 263 | 42,000 |
2007/02/14 | 269 | 269 | 260 | 267 | 111,000 |
2007/02/13 | 268 | 269 | 267 | 268 | 93,000 |
2007/02/09 | 268 | 270 | 266 | 268 | 85,000 |
2007/02/08 | 268 | 270 | 266 | 270 | 140,000 |
2007/02/07 | 273 | 274 | 267 | 269 | 537,000 |
2007/02/06 | 255 | 259 | 255 | 258 | 52,000 |
2007/02/05 | 257 | 257 | 255 | 255 | 19,000 |
2007/02/02 | 256 | 258 | 253 | 257 | 43,000 |
2007/02/01 | 254 | 256 | 254 | 254 | 28,000 |
2007/01/31 | 256 | 256 | 254 | 254 | 19,000 |
2007/01/30 | 253 | 257 | 253 | 256 | 68,000 |
2007/01/29 | 255 | 256 | 253 | 253 | 66,000 |
2007/01/26 | 253 | 256 | 253 | 255 | 8,000 |
2007/01/25 | 257 | 257 | 253 | 257 | 56,000 |
2007/01/24 | 254 | 260 | 254 | 256 | 47,000 |
2007/01/23 | 257 | 257 | 254 | 254 | 28,000 |
2007/01/22 | 262 | 263 | 252 | 257 | 95,000 |
2007/01/19 | 257 | 265 | 257 | 262 | 115,000 |
2007/01/18 | 250 | 260 | 250 | 259 | 84,000 |
2007/01/17 | 251 | 253 | 250 | 250 | 11,000 |
2007/01/16 | 252 | 252 | 250 | 251 | 39,000 |
2007/01/15 | 252 | 252 | 251 | 251 | 7,000 |
2007/01/12 | 253 | 253 | 250 | 251 | 8,000 |
2007/01/11 | 254 | 254 | 250 | 250 | 23,000 |
2007/01/10 | 250 | 253 | 249 | 253 | 19,000 |
2007/01/09 | 255 | 255 | 251 | 252 | 15,000 |
2007/01/05 | 253 | 254 | 248 | 251 | 29,000 |
2007/01/04 | 254 | 254 | 246 | 254 | 21,000 |