日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 91 93 90 92 8,000
2011/12/29 91 93 91 91 6,000
2011/12/28 93 93 92 92 3,000
2011/12/27 92 92 91 92 17,000
2011/12/26 92 92 92 92 1,000
2011/12/22 92 92 92 92 15,000
2011/12/21 95 95 92 92 15,000
2011/12/20 95 95 93 94 15,000
2011/12/19 94 95 94 95 2,000
2011/12/16 91 94 91 94 13,000
2011/12/15 94 94 94 94 6,000
2011/12/14 94 95 94 94 11,000
2011/12/13 93 94 93 94 6,000
2011/12/12 96 96 93 95 47,000
2011/12/09 95 96 94 96 12,000
2011/12/08 94 95 94 95 5,000
2011/12/07 95 95 92 93 10,000
2011/12/06 93 93 93 93 1,000
2011/12/05 94 94 93 93 16,000
2011/12/02 94 94 93 93 22,000
2011/12/01 92 94 91 94 15,000
2011/11/30 92 92 92 92 21,000
2011/11/29 90 92 90 92 39,000
2011/11/28 91 92 91 92 3,000
2011/11/25 90 90 90 90 5,000
2011/11/24 91 91 91 91 7,000
2011/11/22 91 92 91 92 3,000
2011/11/21 91 91 91 91 6,000
2011/11/18 92 93 92 93 10,000
2011/11/17 92 93 91 91 8,000
2011/11/16 93 93 92 92 4,000
2011/11/15 92 92 92 92 2,000
2011/11/14 93 93 92 92 2,000
2011/11/11 92 92 92 92 2,000
2011/11/10 93 94 93 94 8,000
2011/11/09 95 95 92 92 29,000
2011/11/08 0 0 0 96 0
2011/11/07 96 96 96 96 1,000
2011/11/04 96 96 96 96 1,000
2011/11/02 96 96 96 96 1,000
2011/11/01 97 97 97 97 1,000
2011/10/31 98 98 98 98 1,000
2011/10/28 97 97 97 97 2,000
2011/10/27 97 97 97 97 3,000
2011/10/26 96 96 96 96 2,000
2011/10/25 96 96 96 96 6,000
2011/10/24 97 97 96 96 8,000
2011/10/21 95 95 95 95 5,000
2011/10/20 98 98 96 96 7,000
2011/10/19 96 97 96 97 4,000
2011/10/18 97 97 97 97 7,000
2011/10/17 97 97 97 97 1,000
2011/10/14 97 97 97 97 6,000
2011/10/13 0 0 0 96 0
2011/10/12 96 96 96 96 4,000
2011/10/11 96 96 95 96 8,000
2011/10/07 95 96 95 96 11,000
2011/10/06 95 97 95 97 4,000
2011/10/05 95 95 94 95 8,000
2011/10/04 95 95 95 95 10,000
2011/10/03 96 96 96 96 4,000
2011/09/30 98 98 96 98 21,000
2011/09/29 98 98 98 98 2,000
2011/09/28 97 97 97 97 19,000
2011/09/27 97 97 97 97 2,000
2011/09/26 96 97 95 95 23,000
2011/09/22 99 100 99 100 25,000
2011/09/21 0 0 0 99 0
2011/09/20 99 99 99 99 6,000
2011/09/16 99 99 99 99 15,000
2011/09/15 98 98 98 98 3,000
2011/09/14 97 97 97 97 3,000
2011/09/13 97 97 96 97 8,000
2011/09/12 97 97 97 97 1,000
2011/09/09 99 99 99 99 1,000
2011/09/08 0 0 0 98 0
2011/09/07 98 98 98 98 1,000
2011/09/06 99 99 97 98 4,000
2011/09/05 99 99 99 99 3,000
2011/09/02 98 98 98 98 5,000
2011/09/01 98 98 98 98 4,000
2011/08/31 98 100 98 100 25,000
2011/08/30 98 99 98 98 5,000
2011/08/29 96 98 96 98 2,000
2011/08/26 96 97 96 96 24,000
2011/08/25 95 98 95 98 5,000
2011/08/24 96 96 96 96 5,000
2011/08/23 96 97 96 97 4,000
2011/08/22 95 96 95 96 5,000
2011/08/19 99 99 97 97 10,000
2011/08/18 98 98 98 98 3,000
2011/08/17 98 99 97 99 7,000
2011/08/16 97 100 95 97 15,000
2011/08/15 96 97 96 97 6,000
2011/08/12 96 96 96 96 3,000
2011/08/11 95 97 95 97 14,000
2011/08/10 96 96 95 95 8,000
2011/08/09 96 97 92 96 31,000
2011/08/08 98 99 97 98 12,000
2011/08/05 97 98 97 97 11,000
2011/08/04 97 98 97 98 7,000
2011/08/03 98 98 97 98 19,000
2011/08/02 98 98 98 98 15,000
2011/08/01 99 99 98 98 12,000
2011/07/29 99 99 99 99 3,000
2011/07/28 99 99 99 99 9,000
2011/07/27 100 102 100 100 31,000
2011/07/26 100 101 99 100 8,000
2011/07/25 100 100 100 100 5,000
2011/07/22 101 101 100 100 41,000
2011/07/21 99 102 99 101 72,000
2011/07/20 100 100 99 99 27,000
2011/07/19 99 100 99 100 13,000
2011/07/15 100 100 100 100 6,000
2011/07/14 100 100 99 100 16,000
2011/07/13 102 102 99 99 50,000
2011/07/12 101 101 101 101 8,000
2011/07/11 102 103 102 102 10,000
2011/07/08 102 102 102 102 5,000
2011/07/07 102 102 102 102 1,000
2011/07/06 101 102 100 102 23,000
2011/07/05 101 101 101 101 3,000
2011/07/04 101 102 101 102 12,000
2011/07/01 101 101 101 101 5,000
2011/06/30 101 101 101 101 2,000
2011/06/29 102 102 101 101 11,000
2011/06/28 104 104 102 102 4,000
2011/06/27 104 104 101 101 15,000
2011/06/24 99 102 99 101 37,000
2011/06/23 98 100 98 99 27,000
2011/06/22 100 100 98 99 6,000
2011/06/21 98 102 96 98 77,000
2011/06/20 96 96 95 96 32,000
2011/06/17 97 97 95 96 8,000
2011/06/16 96 96 95 95 18,000
2011/06/15 95 96 95 95 30,000
2011/06/14 95 96 94 96 7,000
2011/06/13 95 95 95 95 6,000
2011/06/10 97 97 96 96 8,000
2011/06/09 95 96 94 96 8,000
2011/06/08 95 97 95 97 18,000
2011/06/07 96 97 95 97 13,000
2011/06/06 97 98 96 96 6,000
2011/06/03 98 98 98 98 3,000
2011/06/02 98 98 98 98 2,000
2011/06/01 97 98 97 98 18,000
2011/05/31 97 99 97 99 8,000
2011/05/30 98 98 97 97 3,000
2011/05/27 97 98 97 98 8,000
2011/05/26 98 99 98 98 11,000
2011/05/25 98 99 97 98 11,000
2011/05/24 98 99 98 98 11,000
2011/05/23 100 100 100 100 1,000
2011/05/20 100 100 100 100 7,000
2011/05/19 101 101 99 99 29,000
2011/05/18 102 104 100 102 18,000
2011/05/17 100 101 99 99 25,000
2011/05/16 99 103 98 99 23,000
2011/05/13 101 102 100 100 16,000
2011/05/12 102 103 100 101 22,000
2011/05/11 101 101 101 101 8,000
2011/05/10 101 101 100 101 17,000
2011/05/09 102 102 101 101 25,000
2011/05/06 102 104 99 101 15,000
2011/05/02 102 103 101 102 12,000
2011/04/28 102 105 102 102 37,000
2011/04/27 102 102 101 101 6,000
2011/04/26 102 102 101 101 11,000
2011/04/25 101 102 101 101 6,000
2011/04/22 101 101 100 100 10,000
2011/04/21 102 104 101 101 24,000
2011/04/20 102 102 102 102 13,000
2011/04/19 101 102 101 102 11,000
2011/04/18 100 101 100 101 7,000
2011/04/15 99 100 99 99 12,000
2011/04/14 100 100 99 99 16,000
2011/04/13 99 100 99 100 32,000
2011/04/12 99 100 99 99 11,000
2011/04/11 100 100 99 99 43,000
2011/04/08 99 100 98 100 39,000
2011/04/07 103 103 100 100 34,000
2011/04/06 101 103 101 103 26,000
2011/04/05 104 104 100 101 50,000
2011/04/04 104 105 104 105 11,000
2011/04/01 107 108 105 105 18,000
2011/03/31 104 106 103 105 31,000
2011/03/30 106 107 103 105 52,000
2011/03/29 108 109 105 109 35,000
2011/03/28 114 114 112 113 56,000
2011/03/25 114 114 110 111 91,000
2011/03/24 113 114 113 113 10,000
2011/03/23 114 115 113 113 20,000
2011/03/22 111 115 111 113 51,000
2011/03/18 110 114 109 109 33,000
2011/03/17 103 109 98 105 31,000
2011/03/16 100 107 98 101 86,000
2011/03/15 107 115 95 103 103,000
2011/03/14 87 116 87 112 144,000
2011/03/11 122 123 121 122 46,000
2011/03/10 123 123 122 122 43,000
2011/03/09 123 123 122 122 10,000
2011/03/08 122 123 122 122 8,000
2011/03/07 122 123 122 122 26,000
2011/03/04 124 124 122 122 25,000
2011/03/03 122 122 121 122 31,000
2011/03/02 122 124 122 122 58,000
2011/03/01 122 122 121 121 31,000
2011/02/28 122 123 121 121 77,000
2011/02/25 120 121 120 120 21,000
2011/02/24 120 120 119 119 30,000
2011/02/23 120 121 120 121 12,000
2011/02/22 123 123 120 120 67,000
2011/02/21 124 124 123 123 65,000
2011/02/18 122 123 122 122 83,000
2011/02/17 122 123 122 123 79,000
2011/02/16 122 122 121 122 64,000
2011/02/15 122 122 121 121 23,000
2011/02/14 121 122 120 122 81,000
2011/02/10 120 121 120 120 34,000
2011/02/09 121 121 120 120 22,000
2011/02/08 121 121 119 120 47,000
2011/02/07 121 122 120 121 35,000
2011/02/04 120 121 120 121 17,000
2011/02/03 121 121 120 120 6,000
2011/02/02 120 121 120 120 18,000
2011/02/01 120 120 119 120 67,000
2011/01/31 119 120 118 120 93,000
2011/01/28 122 122 120 120 85,000
2011/01/27 121 122 120 121 156,000
2011/01/26 121 121 121 121 18,000
2011/01/25 121 121 120 121 12,000
2011/01/24 121 122 121 121 23,000
2011/01/21 122 122 120 120 45,000
2011/01/20 124 125 122 122 67,000
2011/01/19 120 125 120 123 178,000
2011/01/18 119 120 118 119 27,000
2011/01/17 120 120 118 119 102,000
2011/01/14 119 120 118 120 23,000
2011/01/13 120 120 118 118 22,000
2011/01/12 120 121 119 119 47,000
2011/01/11 119 120 118 119 22,000
2011/01/07 118 118 117 118 82,000
2011/01/06 118 118 116 117 83,000
2011/01/05 116 117 116 117 6,000
2011/01/04 117 117 116 116 11,000

このページの先頭へ