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 |
---|---|---|---|---|---|
2016/12/30 | 1,085 | 1,085 | 1,072 | 1,074 | 1,600 |
2016/12/29 | 1,075 | 1,084 | 1,073 | 1,076 | 1,400 |
2016/12/28 | 1,085 | 1,085 | 1,085 | 1,085 | 400 |
2016/12/27 | 1,075 | 1,092 | 1,075 | 1,084 | 2,500 |
2016/12/26 | 1,100 | 1,100 | 1,065 | 1,075 | 6,500 |
2016/12/22 | 1,059 | 1,144 | 1,046 | 1,108 | 34,300 |
2016/12/21 | 1,051 | 1,051 | 1,031 | 1,039 | 1,800 |
2016/12/20 | 1,050 | 1,055 | 1,050 | 1,050 | 4,900 |
2016/12/19 | 1,048 | 1,053 | 1,042 | 1,044 | 6,400 |
2016/12/16 | 1,052 | 1,055 | 1,050 | 1,054 | 2,900 |
2016/12/15 | 1,060 | 1,060 | 1,053 | 1,059 | 2,600 |
2016/12/14 | 1,060 | 1,060 | 1,051 | 1,051 | 1,300 |
2016/12/13 | 1,065 | 1,065 | 1,057 | 1,060 | 4,100 |
2016/12/12 | 1,065 | 1,065 | 1,059 | 1,059 | 1,900 |
2016/12/09 | 1,066 | 1,066 | 1,055 | 1,064 | 1,900 |
2016/12/08 | 1,060 | 1,063 | 1,052 | 1,063 | 3,400 |
2016/12/07 | 1,052 | 1,052 | 1,050 | 1,052 | 1,700 |
2016/12/06 | 1,055 | 1,055 | 1,042 | 1,042 | 900 |
2016/12/05 | 1,048 | 1,050 | 1,034 | 1,049 | 1,500 |
2016/12/02 | 1,044 | 1,051 | 1,040 | 1,048 | 2,700 |
2016/12/01 | 1,061 | 1,068 | 1,039 | 1,040 | 8,100 |
2016/11/30 | 1,066 | 1,066 | 1,044 | 1,044 | 2,800 |
2016/11/29 | 1,066 | 1,066 | 1,066 | 1,066 | 900 |
2016/11/28 | 1,050 | 1,066 | 1,041 | 1,066 | 2,400 |
2016/11/25 | 1,045 | 1,052 | 1,030 | 1,030 | 9,300 |
2016/11/24 | 1,057 | 1,058 | 1,055 | 1,056 | 900 |
2016/11/22 | 1,051 | 1,054 | 1,050 | 1,054 | 1,200 |
2016/11/21 | 1,045 | 1,050 | 1,045 | 1,050 | 12,600 |
2016/11/18 | 1,044 | 1,044 | 1,034 | 1,034 | 1,000 |
2016/11/17 | 1,027 | 1,034 | 1,025 | 1,033 | 1,600 |
2016/11/16 | 1,030 | 1,030 | 1,023 | 1,027 | 500 |
2016/11/15 | 1,018 | 1,025 | 1,018 | 1,024 | 800 |
2016/11/14 | 1,020 | 1,025 | 1,016 | 1,016 | 2,300 |
2016/11/11 | 1,012 | 1,022 | 1,012 | 1,019 | 1,500 |
2016/11/10 | 1,020 | 1,025 | 1,010 | 1,012 | 2,000 |
2016/11/09 | 1,018 | 1,020 | 1,011 | 1,011 | 2,000 |
2016/11/08 | 1,030 | 1,030 | 1,030 | 1,030 | 3,100 |
2016/11/07 | 1,025 | 1,025 | 1,025 | 1,025 | 700 |
2016/11/04 | 1,024 | 1,024 | 1,020 | 1,020 | 2,100 |
2016/11/02 | 1,027 | 1,030 | 1,025 | 1,025 | 1,000 |
2016/11/01 | 1,040 | 1,040 | 1,030 | 1,030 | 900 |
2016/10/31 | 1,044 | 1,048 | 1,040 | 1,040 | 900 |
2016/10/28 | 1,040 | 1,045 | 1,026 | 1,041 | 3,200 |
2016/10/27 | 1,035 | 1,035 | 1,033 | 1,033 | 700 |
2016/10/26 | 1,037 | 1,037 | 1,022 | 1,031 | 1,700 |
2016/10/25 | 1,038 | 1,039 | 1,002 | 1,039 | 1,500 |
2016/10/24 | 1,030 | 1,040 | 1,030 | 1,039 | 800 |
2016/10/21 | 1,025 | 1,028 | 1,025 | 1,028 | 1,600 |
2016/10/20 | 1,027 | 1,027 | 1,016 | 1,025 | 1,400 |
2016/10/19 | 1,001 | 1,017 | 1,001 | 1,016 | 5,300 |
2016/10/18 | 999 | 1,008 | 999 | 1,001 | 2,000 |
2016/10/17 | 1,000 | 1,014 | 1,000 | 1,000 | 6,500 |
2016/10/14 | 1,000 | 1,014 | 1,000 | 1,006 | 6,800 |
2016/10/13 | 1,025 | 1,025 | 1,025 | 1,025 | 300 |
2016/10/12 | 1,040 | 1,040 | 1,025 | 1,025 | 2,300 |
2016/10/11 | 1,048 | 1,048 | 1,039 | 1,039 | 400 |
2016/10/07 | 1,048 | 1,048 | 1,040 | 1,040 | 2,400 |
2016/10/06 | 1,045 | 1,069 | 1,045 | 1,046 | 1,400 |
2016/10/05 | 1,040 | 1,046 | 1,040 | 1,045 | 2,300 |
2016/10/04 | 1,045 | 1,045 | 1,043 | 1,043 | 400 |
2016/10/03 | 1,041 | 1,043 | 1,041 | 1,041 | 400 |
2016/09/30 | 1,060 | 1,060 | 1,035 | 1,040 | 1,300 |
2016/09/29 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2016/09/28 | 1,021 | 1,078 | 1,021 | 1,059 | 1,800 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 109 | 109 | 104 | 106 | 24,000 |
2016/09/26 | 106 | 107 | 106 | 107 | 5,000 |
2016/09/23 | 104 | 106 | 104 | 105 | 11,000 |
2016/09/21 | 103 | 106 | 103 | 106 | 44,000 |
2016/09/20 | 103 | 104 | 102 | 103 | 84,000 |
2016/09/16 | 105 | 106 | 105 | 106 | 11,000 |
2016/09/15 | 109 | 109 | 106 | 106 | 61,000 |
2016/09/14 | 109 | 109 | 109 | 109 | 4,000 |
2016/09/13 | 111 | 112 | 109 | 112 | 13,000 |
2016/09/12 | 112 | 112 | 108 | 110 | 39,000 |
2016/09/09 | 112 | 112 | 112 | 112 | 10,000 |
2016/09/08 | 114 | 115 | 113 | 113 | 10,000 |
2016/09/07 | 114 | 114 | 111 | 112 | 15,000 |
2016/09/06 | 115 | 115 | 112 | 113 | 15,000 |
2016/09/05 | 114 | 114 | 114 | 114 | 2,000 |
2016/09/02 | 113 | 115 | 113 | 115 | 7,000 |
2016/09/01 | 113 | 117 | 113 | 113 | 14,000 |
2016/08/31 | 112 | 112 | 111 | 112 | 13,000 |
2016/08/30 | 109 | 112 | 109 | 112 | 22,000 |
2016/08/29 | 114 | 114 | 110 | 110 | 13,000 |
2016/08/26 | 115 | 115 | 114 | 115 | 9,000 |
2016/08/25 | 113 | 115 | 113 | 115 | 4,000 |
2016/08/24 | 115 | 115 | 113 | 113 | 2,000 |
2016/08/23 | 114 | 115 | 113 | 115 | 16,000 |
2016/08/22 | 116 | 116 | 114 | 115 | 17,000 |
2016/08/19 | 118 | 118 | 118 | 118 | 8,000 |
2016/08/18 | 115 | 117 | 115 | 117 | 5,000 |
2016/08/17 | 115 | 116 | 115 | 116 | 5,000 |
2016/08/16 | 116 | 118 | 116 | 118 | 5,000 |
2016/08/15 | 116 | 116 | 116 | 116 | 3,000 |
2016/08/12 | 117 | 118 | 115 | 118 | 17,000 |
2016/08/10 | 117 | 117 | 115 | 116 | 3,000 |
2016/08/09 | 116 | 118 | 116 | 117 | 12,000 |
2016/08/05 | 118 | 118 | 117 | 117 | 2,000 |
2016/08/04 | 118 | 118 | 117 | 117 | 5,000 |
2016/08/03 | 118 | 119 | 118 | 119 | 4,000 |
2016/08/02 | 118 | 120 | 118 | 118 | 17,000 |
2016/08/01 | 119 | 119 | 119 | 119 | 1,000 |
2016/07/29 | 117 | 119 | 115 | 119 | 13,000 |
2016/07/28 | 117 | 119 | 117 | 118 | 23,000 |
2016/07/27 | 119 | 119 | 117 | 117 | 36,000 |
2016/07/26 | 117 | 118 | 117 | 118 | 23,000 |
2016/07/25 | 115 | 116 | 115 | 116 | 22,000 |
2016/07/22 | 114 | 115 | 112 | 115 | 21,000 |
2016/07/21 | 110 | 114 | 110 | 114 | 21,000 |
2016/07/20 | 113 | 113 | 109 | 110 | 35,000 |
2016/07/19 | 111 | 111 | 111 | 111 | 1,000 |
2016/07/15 | 112 | 112 | 109 | 109 | 5,000 |
2016/07/14 | 111 | 112 | 111 | 112 | 10,000 |
2016/07/13 | 110 | 111 | 110 | 111 | 13,000 |
2016/07/12 | 109 | 110 | 109 | 110 | 7,000 |
2016/07/11 | 108 | 110 | 108 | 109 | 12,000 |
2016/07/08 | 108 | 110 | 107 | 108 | 16,000 |
2016/07/07 | 108 | 108 | 108 | 108 | 1,000 |
2016/07/06 | 108 | 109 | 108 | 109 | 5,000 |
2016/07/05 | 108 | 108 | 108 | 108 | 1,000 |
2016/07/04 | 106 | 108 | 106 | 108 | 2,000 |
2016/07/01 | 106 | 108 | 106 | 108 | 15,000 |
2016/06/30 | 106 | 108 | 105 | 108 | 8,000 |
2016/06/29 | 105 | 108 | 105 | 106 | 23,000 |
2016/06/28 | 103 | 105 | 103 | 104 | 6,000 |
2016/06/27 | 104 | 104 | 103 | 103 | 5,000 |
2016/06/24 | 108 | 108 | 101 | 101 | 63,000 |
2016/06/23 | 104 | 108 | 104 | 107 | 25,000 |
2016/06/22 | 105 | 105 | 104 | 104 | 15,000 |
2016/06/21 | 106 | 106 | 104 | 105 | 19,000 |
2016/06/20 | 106 | 106 | 104 | 106 | 21,000 |
2016/06/17 | 104 | 105 | 103 | 104 | 17,000 |
2016/06/16 | 106 | 106 | 103 | 103 | 18,000 |
2016/06/15 | 103 | 107 | 103 | 105 | 24,000 |
2016/06/14 | 112 | 112 | 98 | 104 | 121,000 |
2016/06/13 | 113 | 114 | 112 | 113 | 35,000 |
2016/06/10 | 115 | 115 | 115 | 115 | 1,000 |
2016/06/09 | 115 | 117 | 115 | 117 | 9,000 |
2016/06/08 | 115 | 116 | 115 | 116 | 3,000 |
2016/06/07 | 116 | 116 | 114 | 115 | 12,000 |
2016/06/06 | 115 | 118 | 115 | 116 | 28,000 |
2016/06/03 | 115 | 117 | 115 | 115 | 12,000 |
2016/06/02 | 115 | 115 | 115 | 115 | 2,000 |
2016/06/01 | 116 | 116 | 115 | 115 | 6,000 |
2016/05/31 | 117 | 117 | 116 | 116 | 14,000 |
2016/05/30 | 118 | 118 | 117 | 117 | 12,000 |
2016/05/27 | 116 | 117 | 116 | 117 | 8,000 |
2016/05/26 | 117 | 117 | 117 | 117 | 6,000 |
2016/05/25 | 118 | 118 | 118 | 118 | 6,000 |
2016/05/24 | 117 | 118 | 117 | 118 | 2,000 |
2016/05/23 | 117 | 117 | 117 | 117 | 2,000 |
2016/05/20 | 119 | 119 | 116 | 117 | 11,000 |
2016/05/19 | 116 | 119 | 116 | 119 | 8,000 |
2016/05/18 | 115 | 116 | 115 | 116 | 4,000 |
2016/05/17 | 116 | 116 | 114 | 115 | 12,000 |
2016/05/16 | 115 | 116 | 115 | 115 | 14,000 |
2016/05/13 | 119 | 119 | 111 | 114 | 82,000 |
2016/05/12 | 119 | 120 | 119 | 120 | 8,000 |
2016/05/11 | 124 | 125 | 119 | 120 | 119,000 |
2016/05/10 | 119 | 125 | 114 | 125 | 218,000 |
2016/05/09 | 115 | 118 | 115 | 118 | 11,000 |
2016/05/06 | 113 | 115 | 113 | 114 | 20,000 |
2016/05/02 | 116 | 116 | 112 | 113 | 20,000 |
2016/04/28 | 117 | 118 | 116 | 116 | 22,000 |
2016/04/27 | 118 | 118 | 118 | 118 | 12,000 |
2016/04/26 | 119 | 119 | 118 | 118 | 17,000 |
2016/04/25 | 120 | 120 | 119 | 119 | 38,000 |
2016/04/22 | 118 | 121 | 117 | 119 | 57,000 |
2016/04/21 | 120 | 120 | 118 | 120 | 44,000 |
2016/04/20 | 122 | 122 | 117 | 118 | 102,000 |
2016/04/19 | 124 | 125 | 118 | 120 | 364,000 |
2016/04/18 | 113 | 114 | 113 | 114 | 7,000 |
2016/04/15 | 114 | 115 | 113 | 115 | 9,000 |
2016/04/14 | 114 | 115 | 114 | 115 | 11,000 |
2016/04/13 | 113 | 113 | 111 | 113 | 12,000 |
2016/04/12 | 115 | 115 | 107 | 112 | 31,000 |
2016/04/11 | 115 | 115 | 112 | 112 | 3,000 |
2016/04/08 | 114 | 114 | 111 | 112 | 5,000 |
2016/04/06 | 110 | 115 | 110 | 115 | 17,000 |
2016/04/05 | 119 | 119 | 115 | 115 | 14,000 |
2016/04/04 | 121 | 121 | 119 | 119 | 12,000 |
2016/04/01 | 125 | 125 | 121 | 121 | 8,000 |
2016/03/31 | 125 | 125 | 123 | 125 | 7,000 |
2016/03/29 | 124 | 125 | 121 | 125 | 29,000 |
2016/03/28 | 125 | 125 | 123 | 123 | 18,000 |
2016/03/25 | 122 | 126 | 120 | 125 | 75,000 |
2016/03/24 | 122 | 123 | 122 | 123 | 3,000 |
2016/03/23 | 124 | 124 | 122 | 122 | 13,000 |
2016/03/22 | 125 | 128 | 124 | 124 | 86,000 |
2016/03/18 | 126 | 127 | 125 | 127 | 46,000 |
2016/03/17 | 125 | 126 | 125 | 125 | 19,000 |
2016/03/16 | 123 | 125 | 122 | 125 | 34,000 |
2016/03/15 | 123 | 133 | 122 | 126 | 121,000 |
2016/03/14 | 127 | 127 | 122 | 123 | 26,000 |
2016/03/11 | 120 | 122 | 120 | 122 | 23,000 |
2016/03/10 | 119 | 120 | 119 | 120 | 12,000 |
2016/03/09 | 120 | 120 | 120 | 120 | 10,000 |
2016/03/08 | 119 | 120 | 119 | 120 | 20,000 |
2016/03/07 | 121 | 121 | 120 | 120 | 11,000 |
2016/03/04 | 119 | 119 | 119 | 119 | 13,000 |
2016/03/03 | 118 | 119 | 118 | 119 | 6,000 |
2016/03/02 | 118 | 118 | 117 | 117 | 12,000 |
2016/03/01 | 117 | 117 | 117 | 117 | 6,000 |
2016/02/29 | 117 | 117 | 117 | 117 | 3,000 |
2016/02/26 | 118 | 118 | 113 | 113 | 19,000 |
2016/02/25 | 118 | 118 | 118 | 118 | 25,000 |
2016/02/24 | 118 | 118 | 118 | 118 | 11,000 |
2016/02/23 | 118 | 118 | 117 | 118 | 23,000 |
2016/02/22 | 114 | 118 | 114 | 117 | 34,000 |
2016/02/19 | 109 | 110 | 108 | 110 | 28,000 |
2016/02/18 | 107 | 107 | 105 | 106 | 21,000 |
2016/02/17 | 105 | 105 | 105 | 105 | 45,000 |
2016/02/16 | 106 | 106 | 103 | 103 | 57,000 |
2016/02/15 | 105 | 106 | 93 | 105 | 241,000 |
2016/02/12 | 118 | 119 | 103 | 104 | 185,000 |
2016/02/10 | 120 | 120 | 117 | 118 | 52,000 |
2016/02/09 | 120 | 121 | 118 | 120 | 53,000 |
2016/02/08 | 119 | 119 | 119 | 119 | 24,000 |
2016/02/05 | 120 | 120 | 120 | 120 | 19,000 |
2016/02/04 | 121 | 121 | 120 | 120 | 20,000 |
2016/02/03 | 123 | 123 | 120 | 121 | 19,000 |
2016/02/02 | 123 | 123 | 123 | 123 | 24,000 |
2016/02/01 | 125 | 125 | 122 | 122 | 19,000 |
2016/01/29 | 123 | 123 | 121 | 121 | 3,000 |
2016/01/28 | 121 | 121 | 121 | 121 | 3,000 |
2016/01/27 | 120 | 121 | 120 | 121 | 8,000 |
2016/01/26 | 120 | 120 | 120 | 120 | 8,000 |
2016/01/25 | 120 | 122 | 119 | 122 | 21,000 |
2016/01/22 | 118 | 120 | 118 | 120 | 21,000 |
2016/01/21 | 119 | 119 | 118 | 118 | 11,000 |
2016/01/20 | 120 | 120 | 119 | 119 | 34,000 |
2016/01/19 | 118 | 122 | 118 | 122 | 9,000 |
2016/01/18 | 119 | 121 | 119 | 120 | 15,000 |
2016/01/15 | 121 | 123 | 121 | 122 | 25,000 |
2016/01/14 | 119 | 120 | 118 | 120 | 6,000 |
2016/01/13 | 125 | 125 | 123 | 123 | 16,000 |
2016/01/12 | 126 | 126 | 120 | 122 | 35,000 |
2016/01/08 | 124 | 126 | 123 | 126 | 10,000 |
2016/01/07 | 123 | 125 | 123 | 125 | 34,000 |
2016/01/06 | 124 | 124 | 123 | 123 | 28,000 |
2016/01/05 | 126 | 126 | 124 | 124 | 12,000 |
2016/01/04 | 126 | 127 | 126 | 126 | 8,000 |