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 |
---|---|---|---|---|---|
2015/12/30 | 125 | 127 | 125 | 126 | 17,000 |
2015/12/29 | 123 | 126 | 123 | 126 | 13,000 |
2015/12/28 | 124 | 124 | 123 | 123 | 14,000 |
2015/12/25 | 125 | 125 | 122 | 124 | 118,000 |
2015/12/24 | 125 | 125 | 124 | 124 | 50,000 |
2015/12/22 | 125 | 126 | 125 | 125 | 13,000 |
2015/12/21 | 125 | 125 | 123 | 125 | 67,000 |
2015/12/18 | 127 | 127 | 125 | 125 | 48,000 |
2015/12/17 | 126 | 127 | 124 | 127 | 41,000 |
2015/12/16 | 126 | 126 | 125 | 126 | 24,000 |
2015/12/15 | 126 | 127 | 125 | 125 | 22,000 |
2015/12/14 | 126 | 126 | 125 | 126 | 12,000 |
2015/12/11 | 127 | 127 | 126 | 126 | 30,000 |
2015/12/10 | 127 | 127 | 126 | 127 | 50,000 |
2015/12/09 | 126 | 127 | 126 | 127 | 18,000 |
2015/12/08 | 126 | 127 | 126 | 126 | 41,000 |
2015/12/07 | 126 | 126 | 125 | 126 | 23,000 |
2015/12/04 | 125 | 126 | 125 | 126 | 44,000 |
2015/12/03 | 126 | 126 | 125 | 125 | 27,000 |
2015/12/02 | 125 | 126 | 125 | 126 | 4,000 |
2015/12/01 | 125 | 126 | 125 | 125 | 12,000 |
2015/11/30 | 125 | 125 | 123 | 125 | 47,000 |
2015/11/27 | 128 | 128 | 127 | 127 | 11,000 |
2015/11/26 | 128 | 128 | 127 | 128 | 13,000 |
2015/11/25 | 127 | 127 | 126 | 127 | 23,000 |
2015/11/24 | 126 | 127 | 126 | 126 | 17,000 |
2015/11/20 | 126 | 126 | 126 | 126 | 47,000 |
2015/11/19 | 125 | 126 | 125 | 126 | 15,000 |
2015/11/18 | 124 | 125 | 124 | 125 | 31,000 |
2015/11/17 | 125 | 125 | 124 | 124 | 33,000 |
2015/11/16 | 123 | 125 | 123 | 125 | 3,000 |
2015/11/13 | 122 | 125 | 122 | 125 | 36,000 |
2015/11/12 | 126 | 126 | 119 | 122 | 119,000 |
2015/11/11 | 126 | 126 | 125 | 126 | 39,000 |
2015/11/10 | 125 | 125 | 125 | 125 | 12,000 |
2015/11/09 | 123 | 125 | 123 | 125 | 19,000 |
2015/11/06 | 124 | 124 | 123 | 123 | 31,000 |
2015/11/05 | 123 | 123 | 122 | 123 | 12,000 |
2015/11/04 | 122 | 122 | 122 | 122 | 23,000 |
2015/11/02 | 123 | 123 | 122 | 122 | 12,000 |
2015/10/30 | 123 | 123 | 123 | 123 | 9,000 |
2015/10/29 | 123 | 123 | 123 | 123 | 7,000 |
2015/10/28 | 123 | 123 | 123 | 123 | 4,000 |
2015/10/27 | 124 | 124 | 124 | 124 | 14,000 |
2015/10/26 | 123 | 124 | 123 | 123 | 21,000 |
2015/10/23 | 124 | 124 | 123 | 123 | 26,000 |
2015/10/22 | 123 | 123 | 122 | 122 | 33,000 |
2015/10/21 | 121 | 121 | 121 | 121 | 12,000 |
2015/10/20 | 122 | 122 | 119 | 120 | 35,000 |
2015/10/19 | 122 | 122 | 120 | 121 | 15,000 |
2015/10/16 | 119 | 121 | 119 | 120 | 14,000 |
2015/10/15 | 119 | 119 | 119 | 119 | 9,000 |
2015/10/14 | 121 | 121 | 120 | 120 | 13,000 |
2015/10/13 | 121 | 121 | 120 | 121 | 19,000 |
2015/10/09 | 118 | 121 | 118 | 121 | 17,000 |
2015/10/08 | 119 | 119 | 118 | 118 | 24,000 |
2015/10/07 | 120 | 121 | 119 | 119 | 37,000 |
2015/10/06 | 119 | 120 | 119 | 119 | 19,000 |
2015/10/05 | 116 | 120 | 116 | 117 | 31,000 |
2015/10/02 | 116 | 119 | 115 | 116 | 42,000 |
2015/10/01 | 115 | 116 | 113 | 116 | 20,000 |
2015/09/30 | 114 | 115 | 113 | 115 | 36,000 |
2015/09/29 | 114 | 115 | 114 | 115 | 9,000 |
2015/09/28 | 116 | 116 | 115 | 116 | 18,000 |
2015/09/25 | 116 | 117 | 116 | 116 | 57,000 |
2015/09/24 | 117 | 118 | 117 | 118 | 10,000 |
2015/09/18 | 121 | 123 | 120 | 121 | 36,000 |
2015/09/17 | 120 | 121 | 120 | 121 | 27,000 |
2015/09/16 | 120 | 120 | 120 | 120 | 5,000 |
2015/09/15 | 121 | 121 | 119 | 119 | 21,000 |
2015/09/14 | 122 | 122 | 120 | 120 | 19,000 |
2015/09/11 | 122 | 122 | 122 | 122 | 9,000 |
2015/09/10 | 119 | 121 | 117 | 121 | 20,000 |
2015/09/09 | 117 | 120 | 117 | 119 | 6,000 |
2015/09/08 | 115 | 117 | 115 | 117 | 14,000 |
2015/09/07 | 114 | 115 | 114 | 115 | 25,000 |
2015/09/04 | 117 | 117 | 116 | 116 | 26,000 |
2015/09/03 | 116 | 117 | 116 | 117 | 9,000 |
2015/09/02 | 115 | 119 | 115 | 117 | 29,000 |
2015/09/01 | 120 | 120 | 117 | 117 | 10,000 |
2015/08/31 | 124 | 124 | 120 | 120 | 45,000 |
2015/08/28 | 119 | 123 | 118 | 122 | 41,000 |
2015/08/27 | 116 | 119 | 116 | 119 | 60,000 |
2015/08/26 | 112 | 117 | 111 | 117 | 87,000 |
2015/08/25 | 104 | 118 | 104 | 117 | 149,000 |
2015/08/24 | 120 | 121 | 112 | 113 | 160,000 |
2015/08/21 | 127 | 128 | 125 | 126 | 126,000 |
2015/08/20 | 131 | 131 | 130 | 130 | 28,000 |
2015/08/19 | 131 | 132 | 130 | 131 | 34,000 |
2015/08/18 | 130 | 131 | 130 | 131 | 12,000 |
2015/08/17 | 130 | 130 | 129 | 130 | 38,000 |
2015/08/14 | 132 | 132 | 130 | 130 | 82,000 |
2015/08/13 | 131 | 132 | 130 | 132 | 33,000 |
2015/08/12 | 131 | 132 | 130 | 130 | 34,000 |
2015/08/11 | 131 | 133 | 131 | 131 | 49,000 |
2015/08/10 | 134 | 134 | 132 | 133 | 93,000 |
2015/08/07 | 135 | 135 | 134 | 134 | 26,000 |
2015/08/06 | 135 | 136 | 135 | 136 | 24,000 |
2015/08/05 | 133 | 135 | 133 | 134 | 105,000 |
2015/08/04 | 135 | 135 | 134 | 134 | 23,000 |
2015/08/03 | 136 | 137 | 134 | 135 | 41,000 |
2015/07/31 | 136 | 136 | 134 | 135 | 44,000 |
2015/07/30 | 137 | 137 | 134 | 135 | 91,000 |
2015/07/29 | 136 | 140 | 135 | 137 | 71,000 |
2015/07/28 | 137 | 137 | 135 | 137 | 19,000 |
2015/07/27 | 138 | 138 | 135 | 137 | 71,000 |
2015/07/24 | 136 | 139 | 135 | 138 | 67,000 |
2015/07/23 | 136 | 136 | 135 | 136 | 38,000 |
2015/07/22 | 135 | 135 | 135 | 135 | 55,000 |
2015/07/21 | 135 | 136 | 135 | 135 | 10,000 |
2015/07/17 | 137 | 137 | 135 | 136 | 19,000 |
2015/07/16 | 135 | 136 | 135 | 136 | 14,000 |
2015/07/15 | 135 | 135 | 133 | 135 | 23,000 |
2015/07/14 | 133 | 135 | 133 | 135 | 67,000 |
2015/07/13 | 133 | 135 | 132 | 133 | 37,000 |
2015/07/10 | 131 | 134 | 131 | 133 | 54,000 |
2015/07/09 | 132 | 132 | 129 | 131 | 102,000 |
2015/07/08 | 136 | 137 | 132 | 132 | 109,000 |
2015/07/07 | 135 | 137 | 134 | 135 | 23,000 |
2015/07/06 | 136 | 136 | 134 | 134 | 23,000 |
2015/07/03 | 139 | 139 | 137 | 137 | 35,000 |
2015/07/02 | 139 | 142 | 138 | 139 | 89,000 |
2015/07/01 | 135 | 139 | 134 | 139 | 69,000 |
2015/06/30 | 135 | 136 | 135 | 135 | 14,000 |
2015/06/29 | 136 | 136 | 134 | 136 | 73,000 |
2015/06/26 | 139 | 139 | 138 | 139 | 24,000 |
2015/06/25 | 140 | 141 | 138 | 138 | 68,000 |
2015/06/24 | 142 | 145 | 139 | 139 | 362,000 |
2015/06/23 | 138 | 141 | 137 | 140 | 124,000 |
2015/06/22 | 136 | 137 | 136 | 137 | 22,000 |
2015/06/19 | 137 | 137 | 136 | 137 | 43,000 |
2015/06/18 | 138 | 138 | 136 | 137 | 27,000 |
2015/06/17 | 137 | 138 | 135 | 137 | 59,000 |
2015/06/16 | 137 | 137 | 136 | 136 | 33,000 |
2015/06/15 | 137 | 137 | 136 | 137 | 31,000 |
2015/06/12 | 135 | 137 | 134 | 137 | 66,000 |
2015/06/11 | 135 | 137 | 135 | 135 | 99,000 |
2015/06/10 | 135 | 135 | 134 | 135 | 30,000 |
2015/06/09 | 135 | 138 | 135 | 135 | 110,000 |
2015/06/08 | 137 | 137 | 136 | 136 | 41,000 |
2015/06/05 | 136 | 136 | 135 | 136 | 13,000 |
2015/06/04 | 138 | 138 | 137 | 137 | 30,000 |
2015/06/03 | 137 | 138 | 137 | 138 | 46,000 |
2015/06/02 | 138 | 138 | 136 | 137 | 20,000 |
2015/06/01 | 136 | 138 | 136 | 137 | 22,000 |
2015/05/29 | 137 | 138 | 136 | 137 | 65,000 |
2015/05/28 | 137 | 138 | 135 | 137 | 85,000 |
2015/05/27 | 134 | 136 | 133 | 135 | 28,000 |
2015/05/26 | 134 | 135 | 133 | 134 | 23,000 |
2015/05/25 | 135 | 135 | 134 | 134 | 36,000 |
2015/05/22 | 135 | 135 | 134 | 134 | 9,000 |
2015/05/21 | 133 | 135 | 133 | 135 | 16,000 |
2015/05/20 | 134 | 134 | 132 | 134 | 41,000 |
2015/05/19 | 133 | 134 | 132 | 133 | 18,000 |
2015/05/18 | 133 | 133 | 131 | 133 | 34,000 |
2015/05/15 | 133 | 133 | 131 | 133 | 16,000 |
2015/05/14 | 132 | 133 | 132 | 133 | 10,000 |
2015/05/13 | 133 | 134 | 132 | 133 | 12,000 |
2015/05/12 | 133 | 134 | 132 | 134 | 13,000 |
2015/05/11 | 132 | 133 | 131 | 132 | 28,000 |
2015/05/08 | 133 | 133 | 131 | 131 | 40,000 |
2015/05/07 | 132 | 134 | 132 | 133 | 44,000 |
2015/05/01 | 134 | 135 | 132 | 133 | 81,000 |
2015/04/30 | 137 | 137 | 134 | 134 | 47,000 |
2015/04/28 | 138 | 139 | 137 | 137 | 25,000 |
2015/04/27 | 138 | 139 | 136 | 138 | 74,000 |
2015/04/24 | 139 | 141 | 139 | 139 | 38,000 |
2015/04/23 | 138 | 140 | 138 | 139 | 54,000 |
2015/04/22 | 138 | 138 | 138 | 138 | 8,000 |
2015/04/21 | 138 | 138 | 137 | 138 | 11,000 |
2015/04/20 | 139 | 139 | 137 | 139 | 21,000 |
2015/04/17 | 139 | 139 | 138 | 139 | 16,000 |
2015/04/16 | 137 | 139 | 137 | 138 | 33,000 |
2015/04/15 | 139 | 139 | 137 | 137 | 29,000 |
2015/04/14 | 139 | 139 | 137 | 139 | 39,000 |
2015/04/13 | 139 | 140 | 139 | 139 | 7,000 |
2015/04/10 | 139 | 140 | 139 | 139 | 19,000 |
2015/04/09 | 140 | 140 | 138 | 138 | 21,000 |
2015/04/08 | 139 | 140 | 139 | 140 | 9,000 |
2015/04/07 | 139 | 139 | 138 | 139 | 17,000 |
2015/04/06 | 139 | 139 | 138 | 138 | 30,000 |
2015/04/03 | 138 | 139 | 137 | 138 | 22,000 |
2015/04/02 | 137 | 140 | 137 | 138 | 55,000 |
2015/04/01 | 139 | 139 | 136 | 137 | 42,000 |
2015/03/31 | 137 | 139 | 137 | 139 | 25,000 |
2015/03/30 | 138 | 138 | 136 | 136 | 35,000 |
2015/03/27 | 137 | 139 | 137 | 138 | 8,000 |
2015/03/26 | 140 | 140 | 137 | 139 | 97,000 |
2015/03/25 | 141 | 142 | 140 | 140 | 26,000 |
2015/03/24 | 141 | 141 | 139 | 139 | 24,000 |
2015/03/23 | 140 | 141 | 140 | 140 | 19,000 |
2015/03/20 | 140 | 141 | 140 | 140 | 61,000 |
2015/03/19 | 143 | 143 | 139 | 139 | 137,000 |
2015/03/18 | 143 | 143 | 141 | 143 | 89,000 |
2015/03/17 | 145 | 146 | 143 | 144 | 151,000 |
2015/03/16 | 138 | 149 | 138 | 146 | 522,000 |
2015/03/13 | 138 | 139 | 138 | 138 | 17,000 |
2015/03/12 | 138 | 139 | 137 | 138 | 36,000 |
2015/03/11 | 137 | 138 | 136 | 138 | 29,000 |
2015/03/10 | 138 | 139 | 137 | 137 | 15,000 |
2015/03/09 | 137 | 139 | 136 | 137 | 44,000 |
2015/03/06 | 139 | 139 | 137 | 137 | 29,000 |
2015/03/05 | 138 | 139 | 138 | 138 | 26,000 |
2015/03/04 | 138 | 139 | 136 | 138 | 66,000 |
2015/03/03 | 137 | 138 | 135 | 135 | 61,000 |
2015/03/02 | 137 | 138 | 137 | 137 | 13,000 |
2015/02/27 | 139 | 140 | 137 | 137 | 53,000 |
2015/02/26 | 137 | 140 | 137 | 139 | 120,000 |
2015/02/25 | 138 | 138 | 136 | 136 | 45,000 |
2015/02/24 | 138 | 139 | 136 | 138 | 69,000 |
2015/02/23 | 137 | 143 | 136 | 137 | 450,000 |
2015/02/20 | 135 | 137 | 134 | 134 | 106,000 |
2015/02/19 | 135 | 135 | 132 | 133 | 166,000 |
2015/02/18 | 134 | 135 | 134 | 135 | 60,000 |
2015/02/17 | 134 | 135 | 134 | 134 | 38,000 |
2015/02/16 | 134 | 135 | 134 | 134 | 27,000 |
2015/02/13 | 134 | 135 | 134 | 135 | 24,000 |
2015/02/12 | 135 | 136 | 134 | 134 | 41,000 |
2015/02/10 | 135 | 137 | 135 | 135 | 16,000 |
2015/02/09 | 134 | 136 | 133 | 134 | 23,000 |
2015/02/06 | 134 | 135 | 133 | 133 | 25,000 |
2015/02/05 | 134 | 134 | 133 | 133 | 43,000 |
2015/02/04 | 136 | 136 | 135 | 136 | 3,000 |
2015/02/03 | 137 | 137 | 135 | 135 | 23,000 |
2015/02/02 | 133 | 136 | 133 | 135 | 15,000 |
2015/01/30 | 134 | 135 | 133 | 135 | 17,000 |
2015/01/29 | 134 | 136 | 134 | 134 | 44,000 |
2015/01/28 | 135 | 137 | 135 | 136 | 25,000 |
2015/01/27 | 136 | 137 | 136 | 136 | 25,000 |
2015/01/26 | 135 | 136 | 135 | 136 | 3,000 |
2015/01/23 | 135 | 138 | 134 | 136 | 58,000 |
2015/01/22 | 137 | 138 | 134 | 135 | 9,000 |
2015/01/21 | 135 | 136 | 135 | 136 | 14,000 |
2015/01/20 | 137 | 137 | 135 | 137 | 22,000 |
2015/01/19 | 135 | 137 | 134 | 135 | 25,000 |
2015/01/16 | 135 | 136 | 133 | 135 | 30,000 |
2015/01/15 | 135 | 137 | 135 | 136 | 22,000 |
2015/01/14 | 134 | 136 | 133 | 133 | 17,000 |
2015/01/13 | 135 | 136 | 133 | 135 | 35,000 |
2015/01/09 | 138 | 138 | 135 | 135 | 23,000 |
2015/01/08 | 135 | 137 | 135 | 137 | 15,000 |
2015/01/07 | 135 | 136 | 135 | 136 | 10,000 |
2015/01/06 | 136 | 137 | 135 | 136 | 15,000 |
2015/01/05 | 138 | 138 | 136 | 136 | 31,000 |