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 |
---|---|---|---|---|---|
2009/12/29 | 130 | 130 | 128 | 129 | 4,000 |
2009/12/28 | 130 | 130 | 130 | 130 | 1,000 |
2009/12/24 | 128 | 129 | 128 | 129 | 3,000 |
2009/12/22 | 125 | 128 | 125 | 128 | 9,000 |
2009/12/21 | 128 | 128 | 127 | 127 | 3,000 |
2009/12/18 | 125 | 126 | 125 | 126 | 18,000 |
2009/12/17 | 127 | 129 | 127 | 128 | 16,000 |
2009/12/16 | 129 | 129 | 127 | 127 | 18,000 |
2009/12/15 | 128 | 128 | 127 | 127 | 11,000 |
2009/12/14 | 124 | 129 | 124 | 129 | 8,000 |
2009/12/11 | 122 | 125 | 122 | 125 | 11,000 |
2009/12/08 | 129 | 129 | 127 | 127 | 29,000 |
2009/12/07 | 126 | 133 | 126 | 131 | 16,000 |
2009/12/04 | 127 | 127 | 125 | 125 | 7,000 |
2009/12/03 | 126 | 128 | 126 | 127 | 3,000 |
2009/12/02 | 126 | 127 | 126 | 126 | 4,000 |
2009/12/01 | 123 | 126 | 123 | 126 | 4,000 |
2009/11/27 | 124 | 124 | 124 | 124 | 1,000 |
2009/11/25 | 124 | 124 | 124 | 124 | 3,000 |
2009/11/20 | 135 | 135 | 127 | 131 | 10,000 |
2009/11/19 | 129 | 131 | 129 | 131 | 2,000 |
2009/11/17 | 126 | 126 | 124 | 124 | 3,000 |
2009/11/16 | 126 | 126 | 125 | 125 | 5,000 |
2009/11/13 | 128 | 128 | 128 | 128 | 1,000 |
2009/11/12 | 129 | 129 | 129 | 129 | 3,000 |
2009/11/11 | 130 | 131 | 129 | 129 | 6,000 |
2009/11/10 | 137 | 137 | 130 | 130 | 11,000 |
2009/11/09 | 133 | 134 | 133 | 134 | 4,000 |
2009/11/02 | 140 | 140 | 140 | 140 | 1,000 |
2009/10/29 | 136 | 144 | 133 | 142 | 6,000 |
2009/10/28 | 138 | 138 | 138 | 138 | 2,000 |
2009/10/27 | 135 | 135 | 135 | 135 | 1,000 |
2009/10/23 | 140 | 140 | 140 | 140 | 1,000 |
2009/10/20 | 146 | 146 | 145 | 145 | 6,000 |
2009/10/19 | 136 | 141 | 136 | 141 | 3,000 |
2009/10/16 | 133 | 135 | 133 | 135 | 31,000 |
2009/10/15 | 133 | 134 | 133 | 133 | 41,000 |
2009/10/14 | 132 | 132 | 132 | 132 | 1,000 |
2009/10/13 | 137 | 137 | 137 | 137 | 1,000 |
2009/10/09 | 135 | 139 | 135 | 139 | 5,000 |
2009/10/08 | 137 | 137 | 137 | 137 | 1,000 |
2009/10/07 | 136 | 136 | 136 | 136 | 1,000 |
2009/10/05 | 140 | 140 | 140 | 140 | 3,000 |
2009/10/02 | 138 | 138 | 138 | 138 | 7,000 |
2009/10/01 | 140 | 140 | 140 | 140 | 4,000 |
2009/09/30 | 138 | 138 | 137 | 137 | 4,000 |
2009/09/29 | 142 | 142 | 142 | 142 | 1,000 |
2009/09/28 | 142 | 142 | 142 | 142 | 7,000 |
2009/09/25 | 145 | 145 | 145 | 145 | 2,000 |
2009/09/24 | 144 | 144 | 144 | 144 | 6,000 |
2009/09/18 | 147 | 147 | 147 | 147 | 6,000 |
2009/09/17 | 145 | 147 | 145 | 147 | 5,000 |
2009/09/16 | 144 | 144 | 144 | 144 | 7,000 |
2009/09/15 | 144 | 144 | 144 | 144 | 1,000 |
2009/09/14 | 144 | 144 | 144 | 144 | 1,000 |
2009/09/11 | 146 | 146 | 141 | 144 | 6,000 |
2009/09/10 | 150 | 150 | 146 | 146 | 13,000 |
2009/09/09 | 150 | 150 | 150 | 150 | 1,000 |
2009/09/08 | 150 | 150 | 150 | 150 | 1,000 |
2009/09/07 | 152 | 158 | 150 | 150 | 15,000 |
2009/09/04 | 149 | 152 | 148 | 151 | 14,000 |
2009/09/03 | 146 | 150 | 144 | 150 | 10,000 |
2009/09/02 | 143 | 146 | 143 | 146 | 3,000 |
2009/09/01 | 146 | 146 | 146 | 146 | 5,000 |
2009/08/31 | 144 | 147 | 144 | 145 | 11,000 |
2009/08/28 | 147 | 147 | 146 | 146 | 4,000 |
2009/08/27 | 147 | 148 | 145 | 148 | 7,000 |
2009/08/26 | 149 | 150 | 149 | 149 | 4,000 |
2009/08/25 | 150 | 150 | 149 | 149 | 4,000 |
2009/08/24 | 146 | 150 | 146 | 150 | 6,000 |
2009/08/21 | 147 | 147 | 147 | 147 | 4,000 |
2009/08/20 | 147 | 149 | 147 | 148 | 15,000 |
2009/08/19 | 148 | 149 | 146 | 146 | 9,000 |
2009/08/18 | 149 | 149 | 147 | 147 | 8,000 |
2009/08/17 | 149 | 149 | 146 | 146 | 8,000 |
2009/08/14 | 147 | 149 | 146 | 147 | 6,000 |
2009/08/13 | 147 | 148 | 146 | 148 | 13,000 |
2009/08/12 | 145 | 146 | 145 | 146 | 3,000 |
2009/08/11 | 142 | 145 | 142 | 145 | 8,000 |
2009/08/10 | 141 | 141 | 141 | 141 | 4,000 |
2009/08/06 | 144 | 144 | 142 | 142 | 2,000 |
2009/08/05 | 146 | 146 | 146 | 146 | 1,000 |
2009/08/04 | 145 | 146 | 145 | 146 | 9,000 |
2009/08/03 | 141 | 145 | 141 | 145 | 21,000 |
2009/07/31 | 145 | 145 | 143 | 143 | 29,000 |
2009/07/30 | 140 | 141 | 140 | 141 | 7,000 |
2009/07/29 | 142 | 143 | 142 | 143 | 4,000 |
2009/07/28 | 140 | 140 | 140 | 140 | 13,000 |
2009/07/27 | 143 | 144 | 143 | 143 | 33,000 |
2009/07/24 | 145 | 145 | 143 | 143 | 9,000 |
2009/07/23 | 143 | 143 | 143 | 143 | 10,000 |
2009/07/22 | 146 | 146 | 146 | 146 | 5,000 |
2009/07/17 | 149 | 149 | 149 | 149 | 19,000 |
2009/07/16 | 143 | 147 | 143 | 146 | 9,000 |
2009/07/14 | 141 | 144 | 141 | 144 | 7,000 |
2009/07/13 | 147 | 147 | 140 | 140 | 17,000 |
2009/07/10 | 148 | 148 | 147 | 147 | 10,000 |
2009/07/09 | 148 | 148 | 148 | 148 | 3,000 |
2009/07/08 | 150 | 151 | 148 | 148 | 16,000 |
2009/07/07 | 152 | 152 | 151 | 151 | 4,000 |
2009/07/06 | 152 | 152 | 152 | 152 | 4,000 |
2009/07/03 | 150 | 154 | 150 | 154 | 9,000 |
2009/07/02 | 152 | 152 | 151 | 151 | 3,000 |
2009/07/01 | 152 | 152 | 151 | 151 | 6,000 |
2009/06/30 | 152 | 152 | 152 | 152 | 8,000 |
2009/06/29 | 151 | 151 | 150 | 150 | 14,000 |
2009/06/26 | 152 | 153 | 150 | 153 | 27,000 |
2009/06/25 | 151 | 153 | 151 | 153 | 16,000 |
2009/06/24 | 150 | 153 | 150 | 153 | 4,000 |
2009/06/23 | 152 | 152 | 150 | 150 | 10,000 |
2009/06/22 | 153 | 153 | 152 | 152 | 8,000 |
2009/06/19 | 158 | 158 | 154 | 154 | 35,000 |
2009/06/18 | 159 | 159 | 154 | 157 | 92,000 |
2009/06/17 | 141 | 156 | 141 | 154 | 219,000 |
2009/06/16 | 137 | 138 | 137 | 138 | 4,000 |
2009/06/15 | 137 | 138 | 135 | 138 | 24,000 |
2009/06/12 | 133 | 136 | 133 | 135 | 27,000 |
2009/06/11 | 134 | 134 | 130 | 133 | 23,000 |
2009/06/10 | 135 | 136 | 135 | 136 | 9,000 |
2009/06/09 | 136 | 137 | 133 | 137 | 6,000 |
2009/06/08 | 135 | 136 | 132 | 134 | 14,000 |
2009/06/05 | 132 | 132 | 131 | 132 | 25,000 |
2009/06/04 | 130 | 131 | 128 | 131 | 22,000 |
2009/06/03 | 131 | 131 | 131 | 131 | 3,000 |
2009/06/02 | 133 | 133 | 130 | 130 | 6,000 |
2009/06/01 | 129 | 131 | 129 | 131 | 3,000 |
2009/05/29 | 130 | 130 | 130 | 130 | 2,000 |
2009/05/28 | 129 | 129 | 128 | 129 | 8,000 |
2009/05/27 | 129 | 131 | 129 | 131 | 6,000 |
2009/05/26 | 131 | 131 | 130 | 130 | 9,000 |
2009/05/25 | 131 | 134 | 130 | 130 | 16,000 |
2009/05/22 | 132 | 132 | 132 | 132 | 1,000 |
2009/05/21 | 130 | 131 | 130 | 131 | 6,000 |
2009/05/20 | 132 | 132 | 128 | 128 | 11,000 |
2009/05/19 | 134 | 134 | 130 | 130 | 12,000 |
2009/05/18 | 133 | 134 | 130 | 132 | 14,000 |
2009/05/15 | 131 | 132 | 131 | 132 | 8,000 |
2009/05/14 | 128 | 131 | 128 | 131 | 7,000 |
2009/05/13 | 130 | 131 | 126 | 131 | 39,000 |
2009/05/12 | 128 | 135 | 125 | 129 | 130,000 |
2009/05/11 | 127 | 129 | 127 | 129 | 33,000 |
2009/05/07 | 128 | 128 | 127 | 127 | 12,000 |
2009/05/01 | 126 | 129 | 126 | 126 | 10,000 |
2009/04/30 | 123 | 124 | 122 | 122 | 14,000 |
2009/04/28 | 124 | 124 | 123 | 123 | 9,000 |
2009/04/27 | 123 | 123 | 122 | 122 | 2,000 |
2009/04/24 | 125 | 126 | 121 | 126 | 30,000 |
2009/04/23 | 121 | 126 | 121 | 126 | 12,000 |
2009/04/22 | 126 | 126 | 121 | 121 | 3,000 |
2009/04/21 | 127 | 127 | 127 | 127 | 2,000 |
2009/04/20 | 129 | 129 | 128 | 128 | 8,000 |
2009/04/17 | 129 | 130 | 129 | 130 | 10,000 |
2009/04/16 | 126 | 128 | 126 | 128 | 4,000 |
2009/04/15 | 125 | 129 | 125 | 127 | 18,000 |
2009/04/14 | 127 | 129 | 127 | 129 | 3,000 |
2009/04/08 | 123 | 123 | 123 | 123 | 2,000 |
2009/04/07 | 123 | 123 | 123 | 123 | 1,000 |
2009/04/06 | 123 | 124 | 121 | 122 | 25,000 |
2009/04/03 | 128 | 128 | 125 | 128 | 16,000 |
2009/04/02 | 127 | 127 | 127 | 127 | 1,000 |
2009/04/01 | 126 | 126 | 126 | 126 | 7,000 |
2009/03/31 | 126 | 126 | 126 | 126 | 4,000 |
2009/03/30 | 126 | 126 | 126 | 126 | 1,000 |
2009/03/27 | 127 | 127 | 127 | 127 | 4,000 |
2009/03/25 | 136 | 136 | 133 | 135 | 7,000 |
2009/03/24 | 135 | 135 | 133 | 133 | 4,000 |
2009/03/23 | 128 | 137 | 128 | 135 | 14,000 |
2009/03/19 | 127 | 127 | 127 | 127 | 8,000 |
2009/03/18 | 129 | 129 | 125 | 125 | 19,000 |
2009/03/17 | 126 | 127 | 126 | 127 | 21,000 |
2009/03/16 | 126 | 126 | 126 | 126 | 1,000 |
2009/03/13 | 124 | 124 | 124 | 124 | 1,000 |
2009/03/12 | 124 | 124 | 124 | 124 | 2,000 |
2009/03/11 | 122 | 125 | 122 | 125 | 10,000 |
2009/03/10 | 125 | 125 | 125 | 125 | 2,000 |
2009/03/09 | 125 | 125 | 125 | 125 | 1,000 |
2009/03/06 | 125 | 125 | 125 | 125 | 2,000 |
2009/03/05 | 126 | 126 | 126 | 126 | 1,000 |
2009/03/04 | 126 | 126 | 126 | 126 | 4,000 |
2009/03/03 | 122 | 122 | 120 | 122 | 4,000 |
2009/03/02 | 125 | 129 | 123 | 123 | 9,000 |
2009/02/26 | 129 | 129 | 125 | 128 | 7,000 |
2009/02/25 | 124 | 125 | 124 | 125 | 10,000 |
2009/02/24 | 125 | 125 | 122 | 122 | 6,000 |
2009/02/23 | 127 | 127 | 125 | 126 | 7,000 |
2009/02/20 | 126 | 126 | 125 | 126 | 22,000 |
2009/02/19 | 124 | 126 | 124 | 125 | 4,000 |
2009/02/18 | 123 | 123 | 123 | 123 | 3,000 |
2009/02/17 | 125 | 125 | 125 | 125 | 6,000 |
2009/02/16 | 125 | 126 | 125 | 126 | 5,000 |
2009/02/13 | 123 | 126 | 123 | 126 | 10,000 |
2009/02/12 | 124 | 125 | 124 | 125 | 9,000 |
2009/02/10 | 125 | 126 | 125 | 125 | 17,000 |
2009/02/09 | 123 | 126 | 123 | 124 | 32,000 |
2009/02/06 | 122 | 124 | 122 | 124 | 4,000 |
2009/02/02 | 121 | 121 | 121 | 121 | 1,000 |
2009/01/30 | 120 | 120 | 120 | 120 | 2,000 |
2009/01/28 | 124 | 124 | 121 | 121 | 4,000 |
2009/01/26 | 120 | 121 | 120 | 121 | 2,000 |
2009/01/23 | 121 | 121 | 121 | 121 | 1,000 |
2009/01/22 | 121 | 121 | 121 | 121 | 10,000 |
2009/01/21 | 122 | 122 | 121 | 121 | 17,000 |
2009/01/20 | 128 | 128 | 118 | 122 | 17,000 |
2009/01/19 | 126 | 128 | 126 | 126 | 5,000 |
2009/01/15 | 122 | 122 | 122 | 122 | 4,000 |
2009/01/13 | 122 | 124 | 121 | 121 | 7,000 |
2009/01/09 | 121 | 121 | 121 | 121 | 2,000 |
2009/01/08 | 123 | 123 | 123 | 123 | 1,000 |
2009/01/07 | 129 | 129 | 124 | 124 | 9,000 |
2009/01/06 | 119 | 123 | 119 | 123 | 2,000 |
2009/01/05 | 121 | 121 | 121 | 121 | 2,000 |