8039 築地魚市場(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 290 | 295 | 290 | 295 | 14,000 | 2,950 |
| 1984-12-27 | 282 | 290 | 282 | 290 | 17,000 | 2,900 |
| 1984-12-26 | 282 | 285 | 282 | 283 | 5,000 | 2,830 |
| 1984-12-25 | 281 | 284 | 281 | 281 | 10,000 | 2,810 |
| 1984-12-24 | 286 | 286 | 265 | 281 | 27,000 | 2,810 |
| 1984-12-22 | 285 | 286 | 285 | 286 | 14,000 | 2,860 |
| 1984-12-21 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1984-12-20 | 286 | 286 | 285 | 286 | 15,000 | 2,860 |
| 1984-12-19 | 289 | 289 | 285 | 285 | 13,000 | 2,850 |
| 1984-12-18 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1984-12-17 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 1984-12-15 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1984-12-14 | 290 | 295 | 288 | 295 | 30,000 | 2,950 |
| 1984-12-13 | 290 | 291 | 288 | 290 | 37,000 | 2,900 |
| 1984-12-12 | 285 | 289 | 285 | 289 | 17,000 | 2,890 |
| 1984-12-11 | 283 | 287 | 283 | 287 | 14,000 | 2,870 |
| 1984-12-10 | 280 | 282 | 280 | 282 | 16,000 | 2,820 |
| 1984-12-07 | 280 | 280 | 273 | 280 | 13,000 | 2,800 |
| 1984-12-06 | 283 | 283 | 283 | 283 | 9,000 | 2,830 |
| 1984-12-05 | 285 | 285 | 280 | 281 | 13,000 | 2,810 |
| 1984-12-04 | 284 | 284 | 284 | 284 | 8,000 | 2,840 |
| 1984-12-03 | 282 | 282 | 281 | 282 | 14,000 | 2,820 |
| 1984-12-01 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
| 1984-11-30 | 285 | 289 | 285 | 289 | 9,000 | 2,890 |
| 1984-11-29 | 285 | 290 | 281 | 289 | 23,000 | 2,890 |
| 1984-11-28 | 281 | 290 | 281 | 290 | 13,000 | 2,900 |
| 1984-11-27 | 285 | 285 | 284 | 285 | 4,000 | 2,850 |
| 1984-11-26 | 289 | 290 | 289 | 290 | 10,000 | 2,900 |
| 1984-11-24 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1984-11-22 | 280 | 289 | 280 | 289 | 3,000 | 2,890 |
| 1984-11-21 | 281 | 281 | 276 | 276 | 17,000 | 2,760 |
| 1984-11-20 | 289 | 289 | 280 | 280 | 5,000 | 2,800 |
| 1984-11-19 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1984-11-17 | 276 | 290 | 276 | 290 | 25,000 | 2,900 |
| 1984-11-16 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 1984-11-15 | 276 | 276 | 275 | 275 | 12,000 | 2,750 |
| 1984-11-14 | 280 | 280 | 275 | 275 | 17,000 | 2,750 |
| 1984-11-13 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 1984-11-12 | 298 | 298 | 290 | 290 | 9,000 | 2,900 |
| 1984-11-09 | 284 | 298 | 280 | 298 | 26,000 | 2,980 |
| 1984-11-08 | 289 | 289 | 285 | 285 | 10,000 | 2,850 |
| 1984-11-07 | 295 | 295 | 288 | 289 | 27,000 | 2,890 |
| 1984-11-06 | 299 | 300 | 290 | 295 | 13,000 | 2,950 |
| 1984-11-05 | 303 | 303 | 298 | 300 | 64,000 | 3,000 |
| 1984-11-02 | 289 | 305 | 289 | 298 | 126,000 | 2,980 |
| 1984-11-01 | 286 | 289 | 282 | 289 | 44,000 | 2,890 |
| 1984-10-31 | 285 | 288 | 282 | 286 | 31,000 | 2,860 |
| 1984-10-30 | 286 | 286 | 280 | 286 | 6,000 | 2,860 |
| 1984-10-29 | 280 | 287 | 280 | 287 | 20,000 | 2,870 |
| 1984-10-27 | 272 | 279 | 272 | 279 | 7,000 | 2,790 |
| 1984-10-26 | 275 | 275 | 273 | 275 | 16,000 | 2,750 |
| 1984-10-25 | 273 | 274 | 272 | 272 | 30,000 | 2,720 |
| 1984-10-24 | 280 | 280 | 273 | 273 | 12,000 | 2,730 |
| 1984-10-23 | 285 | 285 | 280 | 280 | 58,000 | 2,800 |
| 1984-10-22 | 284 | 284 | 280 | 284 | 10,000 | 2,840 |
| 1984-10-20 | 276 | 281 | 276 | 280 | 12,000 | 2,800 |
| 1984-10-19 | 281 | 284 | 273 | 273 | 7,000 | 2,730 |
| 1984-10-18 | 285 | 285 | 285 | 285 | 44,000 | 2,850 |
| 1984-10-17 | 285 | 300 | 285 | 286 | 134,000 | 2,860 |
| 1984-10-16 | 273 | 280 | 268 | 280 | 46,000 | 2,800 |
| 1984-10-15 | 272 | 274 | 272 | 273 | 20,000 | 2,730 |
| 1984-10-12 | 264 | 272 | 260 | 272 | 13,000 | 2,720 |
| 1984-10-11 | 258 | 260 | 255 | 260 | 11,000 | 2,600 |
| 1984-10-09 | 255 | 255 | 253 | 253 | 15,000 | 2,530 |
| 1984-10-08 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 1984-10-06 | 259 | 259 | 256 | 259 | 6,000 | 2,590 |
| 1984-10-05 | 256 | 259 | 256 | 259 | 2,000 | 2,590 |
| 1984-10-04 | 253 | 256 | 253 | 254 | 16,000 | 2,540 |
| 1984-10-02 | 271 | 271 | 256 | 256 | 11,000 | 2,560 |
| 1984-10-01 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1984-09-29 | 258 | 272 | 256 | 270 | 34,000 | 2,700 |
| 1984-09-28 | 255 | 255 | 254 | 255 | 22,000 | 2,550 |
| 1984-09-27 | 262 | 262 | 253 | 253 | 25,000 | 2,530 |
| 1984-09-26 | 270 | 270 | 265 | 265 | 14,000 | 2,650 |
| 1984-09-25 | 270 | 270 | 265 | 270 | 15,000 | 2,700 |
| 1984-09-22 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 1984-09-21 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1984-09-20 | 265 | 270 | 265 | 265 | 13,000 | 2,650 |
| 1984-09-19 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1984-09-18 | 260 | 265 | 260 | 265 | 15,000 | 2,650 |
| 1984-09-17 | 258 | 259 | 258 | 259 | 9,000 | 2,590 |
| 1984-09-14 | 257 | 258 | 257 | 258 | 6,000 | 2,580 |
| 1984-09-13 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 1984-09-12 | 260 | 260 | 258 | 258 | 5,000 | 2,580 |
| 1984-09-11 | 261 | 261 | 255 | 255 | 25,000 | 2,550 |
| 1984-09-10 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1984-09-07 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1984-09-06 | 262 | 265 | 261 | 265 | 6,000 | 2,650 |
| 1984-09-05 | 262 | 262 | 261 | 261 | 5,000 | 2,610 |
| 1984-09-04 | 260 | 261 | 260 | 261 | 5,000 | 2,610 |
| 1984-09-03 | 260 | 263 | 260 | 260 | 4,000 | 2,600 |
| 1984-08-31 | 264 | 265 | 263 | 263 | 18,000 | 2,630 |
| 1984-08-30 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 1984-08-29 | 255 | 255 | 255 | 255 | 15,000 | 2,550 |
| 1984-08-25 | 265 | 265 | 260 | 265 | 11,000 | 2,650 |
| 1984-08-24 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1984-08-22 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-08-21 | 261 | 261 | 258 | 258 | 8,000 | 2,580 |
| 1984-08-20 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1984-08-18 | 261 | 265 | 261 | 265 | 4,000 | 2,650 |
| 1984-08-17 | 261 | 265 | 261 | 265 | 2,000 | 2,650 |
| 1984-08-16 | 268 | 268 | 263 | 265 | 6,000 | 2,650 |
| 1984-08-15 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1984-08-13 | 260 | 268 | 260 | 268 | 4,000 | 2,680 |
| 1984-08-10 | 260 | 270 | 260 | 270 | 9,000 | 2,700 |
| 1984-08-08 | 260 | 260 | 255 | 260 | 5,000 | 2,600 |
| 1984-08-07 | 260 | 265 | 260 | 265 | 4,000 | 2,650 |
| 1984-08-06 | 260 | 265 | 255 | 265 | 8,000 | 2,650 |
| 1984-08-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-08-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-08-02 | 260 | 260 | 255 | 255 | 11,000 | 2,550 |
| 1984-08-01 | 270 | 270 | 260 | 260 | 18,000 | 2,600 |
| 1984-07-31 | 265 | 268 | 263 | 268 | 3,000 | 2,680 |
| 1984-07-30 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1984-07-27 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 1984-07-26 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 1984-07-25 | 265 | 269 | 265 | 269 | 3,000 | 2,690 |
| 1984-07-24 | 265 | 265 | 255 | 255 | 4,000 | 2,550 |
| 1984-07-23 | 272 | 272 | 270 | 270 | 16,000 | 2,700 |
| 1984-07-21 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1984-07-20 | 276 | 276 | 273 | 273 | 19,000 | 2,730 |
| 1984-07-19 | 280 | 280 | 275 | 275 | 6,000 | 2,750 |
| 1984-07-18 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 1984-07-17 | 276 | 277 | 272 | 272 | 11,000 | 2,720 |
| 1984-07-16 | 294 | 294 | 281 | 281 | 78,000 | 2,810 |
| 1984-07-13 | 271 | 295 | 271 | 289 | 190,000 | 2,890 |
| 1984-07-12 | 268 | 272 | 268 | 270 | 62,000 | 2,700 |
| 1984-07-11 | 268 | 268 | 265 | 265 | 19,000 | 2,650 |
| 1984-07-10 | 261 | 268 | 261 | 268 | 13,000 | 2,680 |
| 1984-07-09 | 260 | 269 | 259 | 269 | 15,000 | 2,690 |
| 1984-07-07 | 266 | 266 | 263 | 263 | 4,000 | 2,630 |
| 1984-07-06 | 269 | 275 | 266 | 266 | 18,000 | 2,660 |
| 1984-07-05 | 265 | 266 | 265 | 266 | 21,000 | 2,660 |
| 1984-07-04 | 256 | 258 | 255 | 256 | 11,000 | 2,560 |
| 1984-07-03 | 252 | 260 | 247 | 253 | 35,000 | 2,530 |
| 1984-07-02 | 252 | 252 | 250 | 252 | 8,000 | 2,520 |
| 1984-06-30 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-06-28 | 253 | 253 | 249 | 252 | 15,000 | 2,520 |
| 1984-06-27 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-06-23 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1984-06-22 | 255 | 255 | 248 | 251 | 11,000 | 2,510 |
| 1984-06-21 | 255 | 255 | 250 | 255 | 21,000 | 2,550 |
| 1984-06-20 | 247 | 250 | 247 | 250 | 9,000 | 2,500 |
| 1984-06-18 | 255 | 255 | 251 | 251 | 10,000 | 2,510 |
| 1984-06-15 | 250 | 251 | 250 | 251 | 10,000 | 2,510 |
| 1984-06-14 | 255 | 255 | 251 | 251 | 5,000 | 2,510 |
| 1984-06-11 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1984-06-08 | 255 | 258 | 250 | 258 | 15,000 | 2,580 |
| 1984-06-07 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-06-06 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1984-06-05 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1984-06-04 | 253 | 257 | 245 | 257 | 24,000 | 2,570 |
| 1984-06-02 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1984-06-01 | 255 | 270 | 255 | 270 | 26,000 | 2,700 |
| 1984-05-31 | 250 | 255 | 250 | 255 | 4,000 | 2,550 |
| 1984-05-30 | 249 | 249 | 245 | 245 | 10,000 | 2,450 |
| 1984-05-29 | 241 | 250 | 241 | 250 | 5,000 | 2,500 |
| 1984-05-25 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
| 1984-05-24 | 240 | 250 | 240 | 250 | 2,000 | 2,500 |
| 1984-05-23 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1984-05-22 | 246 | 250 | 235 | 250 | 22,000 | 2,500 |
| 1984-05-21 | 260 | 260 | 245 | 245 | 26,000 | 2,450 |
| 1984-05-19 | 245 | 250 | 245 | 250 | 20,000 | 2,500 |
| 1984-05-18 | 240 | 245 | 240 | 245 | 5,000 | 2,450 |
| 1984-05-17 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1984-05-11 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1984-05-10 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1984-05-09 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1984-05-08 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1984-04-28 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1984-04-27 | 238 | 238 | 235 | 235 | 9,000 | 2,350 |
| 1984-04-25 | 236 | 236 | 235 | 235 | 8,000 | 2,350 |
| 1984-04-24 | 248 | 248 | 226 | 226 | 26,000 | 2,260 |
| 1984-04-23 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1984-04-21 | 241 | 250 | 241 | 250 | 13,000 | 2,500 |
| 1984-04-20 | 250 | 250 | 244 | 244 | 2,000 | 2,440 |
| 1984-04-19 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1984-04-18 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 1984-04-17 | 241 | 241 | 241 | 241 | 11,000 | 2,410 |
| 1984-04-16 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 1984-04-13 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1984-04-12 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1984-04-11 | 241 | 241 | 241 | 241 | 5,000 | 2,410 |
| 1984-04-09 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1984-04-06 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1984-04-05 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 1984-03-27 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1984-03-26 | 245 | 245 | 244 | 244 | 15,000 | 2,440 |
| 1984-03-24 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1984-03-23 | 248 | 248 | 243 | 243 | 12,000 | 2,430 |
| 1984-03-22 | 248 | 248 | 248 | 248 | 20,000 | 2,480 |
| 1984-03-21 | 248 | 248 | 248 | 248 | 18,000 | 2,480 |
| 1984-03-19 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1984-03-16 | 248 | 250 | 248 | 250 | 7,000 | 2,500 |
| 1984-03-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-03-14 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 1984-03-13 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 1984-03-12 | 249 | 250 | 245 | 250 | 5,000 | 2,500 |
| 1984-03-09 | 250 | 250 | 247 | 250 | 21,000 | 2,500 |
| 1984-03-08 | 250 | 250 | 250 | 250 | 34,000 | 2,500 |
| 1984-03-07 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 1984-03-06 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1984-03-05 | 259 | 259 | 250 | 250 | 5,000 | 2,500 |
| 1984-03-02 | 257 | 260 | 257 | 260 | 12,000 | 2,600 |
| 1984-03-01 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1984-02-27 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1984-02-25 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1984-02-24 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 1984-02-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-02-20 | 264 | 264 | 260 | 260 | 13,000 | 2,600 |
| 1984-02-18 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 1984-02-17 | 264 | 267 | 264 | 264 | 10,000 | 2,640 |
| 1984-02-16 | 261 | 264 | 260 | 264 | 16,000 | 2,640 |
| 1984-02-15 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-02-14 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 1984-02-13 | 265 | 265 | 260 | 260 | 12,000 | 2,600 |
| 1984-02-10 | 262 | 270 | 262 | 270 | 5,000 | 2,700 |
| 1984-02-09 | 270 | 270 | 262 | 262 | 7,000 | 2,620 |
| 1984-02-08 | 266 | 270 | 266 | 270 | 11,000 | 2,700 |
| 1984-02-07 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1984-02-06 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1984-02-04 | 258 | 259 | 258 | 259 | 3,000 | 2,590 |
| 1984-02-03 | 254 | 256 | 250 | 256 | 22,000 | 2,560 |
| 1984-02-02 | 250 | 254 | 250 | 254 | 2,000 | 2,540 |
| 1984-02-01 | 253 | 253 | 251 | 251 | 10,000 | 2,510 |
| 1984-01-31 | 254 | 255 | 254 | 255 | 5,000 | 2,550 |
| 1984-01-30 | 255 | 255 | 254 | 254 | 4,000 | 2,540 |
| 1984-01-28 | 251 | 253 | 251 | 253 | 3,000 | 2,530 |
| 1984-01-27 | 246 | 246 | 246 | 246 | 13,000 | 2,460 |
| 1984-01-26 | 250 | 250 | 245 | 245 | 29,000 | 2,450 |
| 1984-01-25 | 251 | 251 | 249 | 249 | 7,000 | 2,490 |
| 1984-01-24 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1984-01-23 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1984-01-21 | 253 | 253 | 250 | 250 | 7,000 | 2,500 |
| 1984-01-20 | 253 | 253 | 250 | 250 | 14,000 | 2,500 |
| 1984-01-19 | 253 | 253 | 253 | 253 | 10,000 | 2,530 |
| 1984-01-18 | 253 | 255 | 252 | 252 | 33,000 | 2,520 |
| 1984-01-17 | 251 | 252 | 250 | 251 | 13,000 | 2,510 |
| 1984-01-13 | 247 | 250 | 247 | 250 | 13,000 | 2,500 |
| 1984-01-11 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1984-01-10 | 242 | 250 | 242 | 250 | 11,000 | 2,500 |
| 1984-01-09 | 250 | 250 | 241 | 241 | 8,000 | 2,410 |
| 1984-01-07 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1984-01-06 | 252 | 253 | 252 | 253 | 5,000 | 2,530 |
| 1984-01-05 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 1984-01-04 | 252 | 254 | 252 | 254 | 15,000 | 2,540 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
