8039 築地魚市場(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 250 | 250 | 245 | 246 | 31,000 | 2,460 |
| 1983-12-26 | 250 | 250 | 245 | 245 | 20,000 | 2,450 |
| 1983-12-24 | 250 | 257 | 250 | 257 | 7,000 | 2,570 |
| 1983-12-23 | 248 | 255 | 240 | 255 | 40,000 | 2,550 |
| 1983-12-22 | 250 | 250 | 245 | 250 | 40,000 | 2,500 |
| 1983-12-21 | 245 | 251 | 245 | 250 | 23,000 | 2,500 |
| 1983-12-20 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 1983-12-19 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1983-12-17 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 1983-12-16 | 245 | 245 | 240 | 240 | 6,000 | 2,400 |
| 1983-12-15 | 248 | 248 | 245 | 245 | 14,000 | 2,450 |
| 1983-12-13 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1983-12-09 | 245 | 245 | 240 | 245 | 22,000 | 2,450 |
| 1983-12-08 | 245 | 250 | 240 | 240 | 24,000 | 2,400 |
| 1983-12-07 | 250 | 250 | 242 | 242 | 19,000 | 2,420 |
| 1983-12-06 | 245 | 250 | 245 | 250 | 33,000 | 2,500 |
| 1983-12-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1983-12-03 | 246 | 246 | 242 | 245 | 7,000 | 2,450 |
| 1983-12-02 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1983-12-01 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 1983-11-30 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 1983-11-29 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1983-11-28 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1983-11-26 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1983-11-25 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 1983-11-24 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 1983-11-22 | 255 | 255 | 255 | 255 | 25,000 | 2,550 |
| 1983-11-21 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1983-11-18 | 255 | 255 | 255 | 255 | 17,000 | 2,550 |
| 1983-11-17 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 1983-11-16 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1983-11-15 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1983-11-14 | 260 | 260 | 255 | 255 | 2,000 | 2,550 |
| 1983-11-11 | 262 | 262 | 260 | 260 | 13,000 | 2,600 |
| 1983-11-10 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 1983-11-09 | 262 | 263 | 262 | 262 | 3,000 | 2,620 |
| 1983-11-08 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1983-11-07 | 260 | 270 | 260 | 270 | 6,000 | 2,700 |
| 1983-11-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1983-11-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1983-11-01 | 264 | 265 | 263 | 265 | 9,000 | 2,650 |
| 1983-10-31 | 275 | 275 | 264 | 264 | 16,000 | 2,640 |
| 1983-10-26 | 270 | 280 | 270 | 275 | 5,000 | 2,750 |
| 1983-10-25 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1983-10-24 | 270 | 270 | 267 | 267 | 9,000 | 2,670 |
| 1983-10-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1983-10-21 | 283 | 283 | 283 | 283 | 4,000 | 2,830 |
| 1983-10-07 | 270 | 284 | 270 | 284 | 4,000 | 2,840 |
| 1983-10-05 | 276 | 276 | 268 | 268 | 7,000 | 2,680 |
| 1983-10-04 | 270 | 271 | 270 | 271 | 2,000 | 2,710 |
| 1983-09-30 | 270 | 270 | 270 | 270 | 13,000 | 2,700 |
| 1983-09-29 | 270 | 270 | 267 | 267 | 9,000 | 2,670 |
| 1983-09-27 | 279 | 279 | 279 | 279 | 27,000 | 2,790 |
| 1983-09-26 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1983-09-22 | 283 | 284 | 283 | 284 | 6,000 | 2,840 |
| 1983-09-21 | 295 | 295 | 285 | 285 | 100,000 | 2,850 |
| 1983-09-20 | 266 | 280 | 265 | 280 | 114,000 | 2,800 |
| 1983-09-19 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1983-09-17 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1983-09-16 | 275 | 275 | 270 | 270 | 43,000 | 2,700 |
| 1983-09-14 | 275 | 276 | 275 | 275 | 45,000 | 2,750 |
| 1983-09-13 | 275 | 278 | 275 | 275 | 19,000 | 2,750 |
| 1983-09-12 | 275 | 275 | 275 | 275 | 50,000 | 2,750 |
| 1983-09-09 | 275 | 276 | 275 | 275 | 62,000 | 2,750 |
| 1983-09-08 | 275 | 276 | 275 | 275 | 32,000 | 2,750 |
| 1983-09-07 | 278 | 279 | 275 | 275 | 15,000 | 2,750 |
| 1983-09-06 | 275 | 278 | 275 | 278 | 22,000 | 2,780 |
| 1983-09-05 | 275 | 277 | 275 | 276 | 12,000 | 2,760 |
| 1983-09-03 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 1983-09-02 | 275 | 278 | 275 | 275 | 50,000 | 2,750 |
| 1983-09-01 | 278 | 278 | 275 | 275 | 5,000 | 2,750 |
| 1983-08-31 | 278 | 278 | 275 | 275 | 21,000 | 2,750 |
| 1983-08-30 | 278 | 278 | 278 | 278 | 17,000 | 2,780 |
| 1983-08-29 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1983-08-27 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1983-08-26 | 278 | 278 | 278 | 278 | 26,000 | 2,780 |
| 1983-08-25 | 279 | 280 | 278 | 278 | 22,000 | 2,780 |
| 1983-08-24 | 278 | 279 | 278 | 279 | 26,000 | 2,790 |
| 1983-08-22 | 280 | 280 | 276 | 279 | 26,000 | 2,790 |
| 1983-08-20 | 280 | 280 | 279 | 279 | 6,000 | 2,790 |
| 1983-08-19 | 273 | 280 | 273 | 280 | 6,000 | 2,800 |
| 1983-08-12 | 268 | 283 | 268 | 283 | 4,000 | 2,830 |
| 1983-08-09 | 267 | 267 | 267 | 267 | 6,000 | 2,670 |
| 1983-08-08 | 275 | 276 | 270 | 270 | 31,000 | 2,700 |
| 1983-08-06 | 277 | 277 | 270 | 270 | 43,000 | 2,700 |
| 1983-08-04 | 280 | 285 | 280 | 285 | 22,000 | 2,850 |
| 1983-08-03 | 290 | 291 | 285 | 285 | 21,000 | 2,850 |
| 1983-08-02 | 285 | 291 | 285 | 290 | 15,000 | 2,900 |
| 1983-08-01 | 285 | 285 | 284 | 284 | 12,000 | 2,840 |
| 1983-07-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1983-07-29 | 286 | 286 | 285 | 285 | 5,000 | 2,850 |
| 1983-07-28 | 278 | 280 | 272 | 273 | 17,000 | 2,730 |
| 1983-07-27 | 280 | 282 | 278 | 282 | 11,000 | 2,820 |
| 1983-07-26 | 285 | 285 | 285 | 285 | 12,000 | 2,850 |
| 1983-07-25 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1983-07-22 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 1983-07-21 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1983-07-20 | 291 | 293 | 291 | 293 | 3,000 | 2,930 |
| 1983-07-19 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1983-07-18 | 293 | 293 | 293 | 293 | 10,000 | 2,930 |
| 1983-07-15 | 297 | 297 | 290 | 290 | 57,000 | 2,900 |
| 1983-07-14 | 310 | 310 | 301 | 301 | 85,000 | 3,010 |
| 1983-07-13 | 293 | 307 | 293 | 305 | 126,000 | 3,050 |
| 1983-07-12 | 300 | 300 | 290 | 290 | 21,000 | 2,900 |
| 1983-07-11 | 289 | 300 | 285 | 300 | 29,000 | 3,000 |
| 1983-07-08 | 278 | 288 | 278 | 288 | 14,000 | 2,880 |
| 1983-07-07 | 279 | 287 | 278 | 287 | 27,000 | 2,870 |
| 1983-07-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1983-07-05 | 279 | 280 | 275 | 280 | 32,000 | 2,800 |
| 1983-07-04 | 279 | 280 | 279 | 280 | 12,000 | 2,800 |
| 1983-07-02 | 280 | 280 | 279 | 279 | 8,000 | 2,790 |
| 1983-07-01 | 276 | 280 | 275 | 280 | 18,000 | 2,800 |
| 1983-06-30 | 280 | 280 | 275 | 275 | 14,000 | 2,750 |
| 1983-06-29 | 278 | 281 | 278 | 279 | 34,000 | 2,790 |
| 1983-06-28 | 270 | 279 | 270 | 279 | 16,000 | 2,790 |
| 1983-06-27 | 270 | 270 | 266 | 270 | 34,000 | 2,700 |
| 1983-06-25 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 1983-06-24 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 1983-06-23 | 272 | 277 | 272 | 277 | 30,000 | 2,770 |
| 1983-06-22 | 278 | 278 | 273 | 277 | 18,000 | 2,770 |
| 1983-06-21 | 273 | 278 | 273 | 278 | 4,000 | 2,780 |
| 1983-06-20 | 278 | 278 | 278 | 278 | 6,000 | 2,780 |
| 1983-06-17 | 267 | 278 | 266 | 278 | 27,000 | 2,780 |
| 1983-06-16 | 275 | 275 | 269 | 270 | 30,000 | 2,700 |
| 1983-06-15 | 278 | 278 | 268 | 270 | 54,000 | 2,700 |
| 1983-06-14 | 285 | 289 | 277 | 277 | 29,000 | 2,770 |
| 1983-06-13 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1983-06-11 | 290 | 290 | 288 | 289 | 13,000 | 2,890 |
| 1983-06-10 | 292 | 295 | 290 | 290 | 12,000 | 2,900 |
| 1983-06-09 | 300 | 300 | 291 | 291 | 23,000 | 2,910 |
| 1983-06-08 | 290 | 300 | 290 | 297 | 42,000 | 2,970 |
| 1983-06-07 | 297 | 299 | 297 | 297 | 15,000 | 2,970 |
| 1983-06-06 | 292 | 302 | 292 | 302 | 45,000 | 3,020 |
| 1983-06-04 | 268 | 270 | 268 | 270 | 26,000 | 2,700 |
| 1983-06-03 | 270 | 270 | 270 | 270 | 13,000 | 2,700 |
| 1983-06-02 | 289 | 289 | 272 | 272 | 45,000 | 2,720 |
| 1983-06-01 | 302 | 302 | 292 | 292 | 12,000 | 2,920 |
| 1983-05-31 | 302 | 302 | 302 | 302 | 13,000 | 3,020 |
| 1983-05-30 | 310 | 310 | 305 | 305 | 28,000 | 3,050 |
| 1983-05-28 | 313 | 314 | 306 | 310 | 47,000 | 3,100 |
| 1983-05-27 | 313 | 315 | 312 | 313 | 23,000 | 3,130 |
| 1983-05-26 | 312 | 312 | 312 | 312 | 8,000 | 3,120 |
| 1983-05-24 | 337 | 337 | 329 | 329 | 8,000 | 3,290 |
| 1983-05-23 | 349 | 350 | 338 | 338 | 30,000 | 3,380 |
| 1983-05-20 | 350 | 355 | 349 | 350 | 124,000 | 3,500 |
| 1983-05-19 | 350 | 350 | 342 | 342 | 11,000 | 3,420 |
| 1983-05-18 | 360 | 360 | 355 | 355 | 141,000 | 3,550 |
| 1983-05-17 | 347 | 360 | 344 | 360 | 230,000 | 3,600 |
| 1983-05-16 | 332 | 347 | 331 | 347 | 29,000 | 3,470 |
| 1983-05-14 | 333 | 333 | 333 | 333 | 10,000 | 3,330 |
| 1983-05-13 | 345 | 346 | 345 | 346 | 40,000 | 3,460 |
| 1983-05-12 | 324 | 350 | 324 | 350 | 169,000 | 3,500 |
| 1983-05-11 | 325 | 329 | 319 | 324 | 32,000 | 3,240 |
| 1983-05-10 | 340 | 340 | 330 | 330 | 20,000 | 3,300 |
| 1983-05-09 | 339 | 349 | 338 | 340 | 56,000 | 3,400 |
| 1983-05-07 | 328 | 339 | 328 | 339 | 49,000 | 3,390 |
| 1983-05-06 | 329 | 330 | 329 | 330 | 43,000 | 3,300 |
| 1983-05-04 | 319 | 321 | 319 | 321 | 16,000 | 3,210 |
| 1983-05-02 | 309 | 320 | 305 | 320 | 43,000 | 3,200 |
| 1983-04-30 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1983-04-28 | 320 | 320 | 310 | 315 | 34,000 | 3,150 |
| 1983-04-26 | 330 | 331 | 328 | 330 | 21,000 | 3,300 |
| 1983-04-25 | 328 | 331 | 328 | 331 | 44,000 | 3,310 |
| 1983-04-23 | 330 | 335 | 330 | 334 | 23,000 | 3,340 |
| 1983-04-22 | 329 | 330 | 326 | 330 | 30,000 | 3,300 |
| 1983-04-21 | 332 | 332 | 325 | 330 | 46,000 | 3,300 |
| 1983-04-20 | 345 | 349 | 320 | 326 | 82,000 | 3,260 |
| 1983-04-19 | 360 | 361 | 335 | 349 | 289,000 | 3,490 |
| 1983-04-18 | 301 | 365 | 300 | 365 | 387,000 | 3,650 |
| 1983-04-15 | 283 | 304 | 283 | 301 | 132,000 | 3,010 |
| 1983-04-14 | 298 | 298 | 287 | 287 | 70,000 | 2,870 |
| 1983-04-13 | 295 | 299 | 295 | 295 | 46,000 | 2,950 |
| 1983-04-12 | 278 | 300 | 278 | 300 | 139,000 | 3,000 |
| 1983-04-11 | 276 | 280 | 276 | 277 | 31,000 | 2,770 |
| 1983-04-09 | 273 | 275 | 271 | 275 | 27,000 | 2,750 |
| 1983-04-08 | 277 | 277 | 271 | 271 | 24,000 | 2,710 |
| 1983-04-07 | 277 | 279 | 277 | 277 | 12,000 | 2,770 |
| 1983-04-06 | 280 | 280 | 276 | 277 | 57,000 | 2,770 |
| 1983-04-05 | 277 | 280 | 276 | 278 | 25,000 | 2,780 |
| 1983-04-04 | 276 | 282 | 276 | 277 | 25,000 | 2,770 |
| 1983-04-02 | 276 | 280 | 276 | 280 | 16,000 | 2,800 |
| 1983-04-01 | 282 | 282 | 276 | 276 | 54,000 | 2,760 |
| 1983-03-31 | 293 | 295 | 281 | 282 | 55,000 | 2,820 |
| 1983-03-30 | 290 | 295 | 290 | 295 | 154,000 | 2,950 |
| 1983-03-29 | 280 | 295 | 280 | 290 | 208,000 | 2,900 |
| 1983-03-28 | 259 | 283 | 259 | 283 | 102,000 | 2,830 |
| 1983-03-26 | 264 | 265 | 257 | 264 | 80,000 | 2,640 |
| 1983-03-25 | 253 | 262 | 253 | 262 | 46,000 | 2,620 |
| 1983-03-24 | 250 | 251 | 247 | 251 | 26,000 | 2,510 |
| 1983-03-23 | 251 | 251 | 247 | 247 | 10,000 | 2,470 |
| 1983-03-22 | 253 | 253 | 250 | 250 | 25,000 | 2,500 |
| 1983-03-18 | 251 | 256 | 250 | 253 | 42,000 | 2,530 |
| 1983-03-17 | 252 | 252 | 248 | 249 | 33,000 | 2,490 |
| 1983-03-16 | 255 | 255 | 251 | 253 | 17,000 | 2,530 |
| 1983-03-15 | 246 | 258 | 246 | 258 | 20,000 | 2,580 |
| 1983-03-14 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 1983-03-12 | 255 | 255 | 251 | 251 | 7,000 | 2,510 |
| 1983-03-11 | 246 | 254 | 246 | 254 | 14,000 | 2,540 |
| 1983-03-10 | 250 | 250 | 245 | 250 | 24,000 | 2,500 |
| 1983-03-09 | 247 | 252 | 247 | 250 | 7,000 | 2,500 |
| 1983-03-08 | 247 | 250 | 247 | 247 | 12,000 | 2,470 |
| 1983-03-07 | 258 | 258 | 255 | 255 | 11,000 | 2,550 |
| 1983-03-05 | 257 | 260 | 257 | 259 | 28,000 | 2,590 |
| 1983-03-04 | 249 | 255 | 248 | 255 | 20,000 | 2,550 |
| 1983-03-03 | 257 | 257 | 250 | 253 | 15,000 | 2,530 |
| 1983-03-02 | 264 | 264 | 256 | 258 | 36,000 | 2,580 |
| 1983-03-01 | 251 | 265 | 250 | 265 | 141,000 | 2,650 |
| 1983-02-28 | 247 | 255 | 247 | 250 | 37,000 | 2,500 |
| 1983-02-26 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1983-02-25 | 239 | 250 | 238 | 250 | 48,000 | 2,500 |
| 1983-02-24 | 239 | 239 | 239 | 239 | 11,000 | 2,390 |
| 1983-02-23 | 238 | 239 | 238 | 239 | 9,000 | 2,390 |
| 1983-02-22 | 238 | 240 | 237 | 239 | 40,000 | 2,390 |
| 1983-02-21 | 237 | 243 | 236 | 243 | 16,000 | 2,430 |
| 1983-02-18 | 238 | 238 | 233 | 233 | 8,000 | 2,330 |
| 1983-02-17 | 238 | 240 | 238 | 240 | 7,000 | 2,400 |
| 1983-02-16 | 245 | 245 | 238 | 245 | 12,000 | 2,450 |
| 1983-02-15 | 245 | 245 | 240 | 245 | 38,000 | 2,450 |
| 1983-02-14 | 245 | 248 | 243 | 243 | 21,000 | 2,430 |
| 1983-02-12 | 244 | 246 | 244 | 246 | 21,000 | 2,460 |
| 1983-02-10 | 256 | 257 | 245 | 254 | 87,000 | 2,540 |
| 1983-02-09 | 240 | 268 | 240 | 260 | 205,000 | 2,600 |
| 1983-02-08 | 229 | 236 | 229 | 236 | 59,000 | 2,360 |
| 1983-02-07 | 228 | 228 | 228 | 228 | 11,000 | 2,280 |
| 1983-02-05 | 228 | 228 | 228 | 228 | 8,000 | 2,280 |
| 1983-02-04 | 226 | 226 | 220 | 225 | 21,000 | 2,250 |
| 1983-02-03 | 225 | 230 | 225 | 230 | 21,000 | 2,300 |
| 1983-02-02 | 226 | 230 | 224 | 230 | 36,000 | 2,300 |
| 1983-02-01 | 228 | 228 | 220 | 223 | 15,000 | 2,230 |
| 1983-01-31 | 223 | 227 | 223 | 227 | 46,000 | 2,270 |
| 1983-01-29 | 220 | 224 | 219 | 224 | 30,000 | 2,240 |
| 1983-01-28 | 218 | 220 | 218 | 220 | 28,000 | 2,200 |
| 1983-01-27 | 217 | 217 | 216 | 216 | 6,000 | 2,160 |
| 1983-01-25 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1983-01-24 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 1983-01-22 | 219 | 220 | 219 | 220 | 12,000 | 2,200 |
| 1983-01-21 | 217 | 219 | 217 | 219 | 11,000 | 2,190 |
| 1983-01-20 | 219 | 220 | 215 | 220 | 12,000 | 2,200 |
| 1983-01-19 | 219 | 219 | 216 | 219 | 23,000 | 2,190 |
| 1983-01-18 | 217 | 220 | 217 | 219 | 25,000 | 2,190 |
| 1983-01-17 | 215 | 217 | 215 | 217 | 4,000 | 2,170 |
| 1983-01-14 | 210 | 217 | 208 | 217 | 26,000 | 2,170 |
| 1983-01-13 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 1983-01-12 | 214 | 214 | 212 | 212 | 3,000 | 2,120 |
| 1983-01-11 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 1983-01-10 | 214 | 214 | 213 | 214 | 4,000 | 2,140 |
| 1983-01-08 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1983-01-07 | 215 | 215 | 213 | 213 | 9,000 | 2,130 |
| 1983-01-06 | 215 | 215 | 213 | 213 | 5,000 | 2,130 |
| 1983-01-05 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1983-01-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
