8039 築地魚市場(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,150 | 1,210 | 1,140 | 1,210 | 64,000 | 12,100 |
| 1989-12-28 | 1,150 | 1,150 | 1,130 | 1,130 | 39,000 | 11,300 |
| 1989-12-27 | 1,150 | 1,150 | 1,140 | 1,150 | 9,000 | 11,500 |
| 1989-12-26 | 1,140 | 1,140 | 1,130 | 1,130 | 13,000 | 11,300 |
| 1989-12-22 | 1,130 | 1,150 | 1,130 | 1,140 | 5,000 | 11,400 |
| 1989-12-20 | 1,150 | 1,160 | 1,120 | 1,120 | 16,000 | 11,200 |
| 1989-12-19 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 | 11,500 |
| 1989-12-18 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 11,500 |
| 1989-12-14 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1989-12-13 | 1,180 | 1,190 | 1,180 | 1,190 | 7,000 | 11,900 |
| 1989-12-11 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1989-12-08 | 1,150 | 1,200 | 1,140 | 1,200 | 11,000 | 12,000 |
| 1989-12-07 | 1,140 | 1,150 | 1,130 | 1,140 | 21,000 | 11,400 |
| 1989-12-06 | 1,140 | 1,140 | 1,140 | 1,140 | 11,000 | 11,400 |
| 1989-12-05 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1989-11-30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1989-11-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1989-11-28 | 1,150 | 1,150 | 1,110 | 1,110 | 27,000 | 11,100 |
| 1989-11-27 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 11,600 |
| 1989-11-24 | 1,160 | 1,160 | 1,150 | 1,150 | 16,000 | 11,500 |
| 1989-11-22 | 1,160 | 1,180 | 1,150 | 1,160 | 29,000 | 11,600 |
| 1989-11-21 | 1,150 | 1,160 | 1,130 | 1,160 | 37,000 | 11,600 |
| 1989-11-20 | 1,150 | 1,150 | 1,140 | 1,150 | 6,000 | 11,500 |
| 1989-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1989-11-16 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1989-11-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1989-11-14 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1989-11-13 | 1,190 | 1,200 | 1,170 | 1,190 | 26,000 | 11,900 |
| 1989-11-10 | 1,180 | 1,190 | 1,160 | 1,170 | 39,000 | 11,700 |
| 1989-11-09 | 1,130 | 1,180 | 1,100 | 1,180 | 20,000 | 11,800 |
| 1989-11-08 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1989-11-07 | 1,150 | 1,150 | 1,130 | 1,150 | 13,000 | 11,500 |
| 1989-11-06 | 1,150 | 1,150 | 1,130 | 1,150 | 11,000 | 11,500 |
| 1989-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1989-11-01 | 1,110 | 1,110 | 1,090 | 1,090 | 42,000 | 10,900 |
| 1989-10-31 | 1,130 | 1,150 | 1,130 | 1,150 | 26,000 | 11,500 |
| 1989-10-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1989-10-27 | 1,170 | 1,170 | 1,150 | 1,150 | 36,000 | 11,500 |
| 1989-10-25 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1989-10-24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1989-10-23 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 | 12,000 |
| 1989-10-20 | 1,170 | 1,200 | 1,170 | 1,180 | 71,000 | 11,800 |
| 1989-10-19 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1989-10-18 | 1,160 | 1,180 | 1,150 | 1,160 | 12,000 | 11,600 |
| 1989-10-17 | 1,180 | 1,180 | 1,180 | 1,180 | 17,000 | 11,800 |
| 1989-10-16 | 1,190 | 1,200 | 1,160 | 1,160 | 17,000 | 11,600 |
| 1989-10-13 | 1,150 | 1,230 | 1,150 | 1,210 | 82,000 | 12,100 |
| 1989-10-12 | 1,170 | 1,190 | 1,150 | 1,150 | 26,000 | 11,500 |
| 1989-10-11 | 1,230 | 1,230 | 1,200 | 1,210 | 54,000 | 12,100 |
| 1989-10-09 | 1,230 | 1,250 | 1,230 | 1,240 | 123,000 | 12,400 |
| 1989-10-06 | 1,250 | 1,280 | 1,200 | 1,250 | 346,000 | 12,500 |
| 1989-10-05 | 1,150 | 1,250 | 1,100 | 1,250 | 257,000 | 12,500 |
| 1989-10-04 | 1,110 | 1,140 | 1,100 | 1,140 | 21,000 | 11,400 |
| 1989-10-03 | 1,130 | 1,140 | 1,110 | 1,120 | 28,000 | 11,200 |
| 1989-10-02 | 1,100 | 1,140 | 1,100 | 1,130 | 75,000 | 11,300 |
| 1989-09-29 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1989-09-28 | 1,080 | 1,100 | 1,080 | 1,100 | 31,000 | 11,000 |
| 1989-09-27 | 1,110 | 1,150 | 1,090 | 1,100 | 30,000 | 11,000 |
| 1989-09-26 | 1,080 | 1,110 | 1,080 | 1,100 | 47,000 | 11,000 |
| 1989-09-25 | 1,060 | 1,060 | 1,060 | 1,060 | 15,000 | 10,600 |
| 1989-09-22 | 1,070 | 1,090 | 1,060 | 1,060 | 17,000 | 10,600 |
| 1989-09-21 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1989-09-20 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1989-09-19 | 1,040 | 1,070 | 1,040 | 1,070 | 13,000 | 10,700 |
| 1989-09-18 | 1,090 | 1,090 | 1,050 | 1,050 | 19,000 | 10,500 |
| 1989-09-14 | 1,100 | 1,100 | 1,090 | 1,090 | 16,000 | 10,900 |
| 1989-09-13 | 1,100 | 1,100 | 1,060 | 1,100 | 24,000 | 11,000 |
| 1989-09-12 | 1,120 | 1,120 | 1,080 | 1,100 | 69,000 | 11,000 |
| 1989-09-11 | 1,150 | 1,170 | 1,100 | 1,150 | 194,000 | 11,500 |
| 1989-09-08 | 1,140 | 1,210 | 1,140 | 1,200 | 554,000 | 12,000 |
| 1989-09-07 | 1,050 | 1,160 | 1,040 | 1,160 | 450,000 | 11,600 |
| 1989-09-06 | 1,050 | 1,080 | 1,050 | 1,060 | 321,000 | 10,600 |
| 1989-09-05 | 984 | 1,060 | 983 | 1,060 | 415,000 | 10,600 |
| 1989-09-04 | 981 | 990 | 981 | 983 | 57,000 | 9,830 |
| 1989-09-01 | 983 | 990 | 980 | 981 | 13,000 | 9,810 |
| 1989-08-31 | 983 | 983 | 980 | 980 | 22,000 | 9,800 |
| 1989-08-30 | 982 | 990 | 980 | 983 | 31,000 | 9,830 |
| 1989-08-29 | 990 | 990 | 986 | 990 | 11,000 | 9,900 |
| 1989-08-28 | 995 | 995 | 985 | 985 | 25,000 | 9,850 |
| 1989-08-25 | 991 | 995 | 991 | 995 | 38,000 | 9,950 |
| 1989-08-24 | 990 | 996 | 990 | 991 | 17,000 | 9,910 |
| 1989-08-23 | 986 | 995 | 986 | 990 | 10,000 | 9,900 |
| 1989-08-22 | 980 | 990 | 980 | 981 | 12,000 | 9,810 |
| 1989-08-21 | 1,000 | 1,010 | 999 | 1,010 | 34,000 | 10,100 |
| 1989-08-18 | 999 | 999 | 980 | 980 | 86,000 | 9,800 |
| 1989-08-17 | 931 | 1,030 | 930 | 1,030 | 76,000 | 10,300 |
| 1989-08-16 | 920 | 939 | 920 | 930 | 22,000 | 9,300 |
| 1989-08-15 | 910 | 910 | 910 | 910 | 9,000 | 9,100 |
| 1989-08-14 | 930 | 930 | 925 | 925 | 16,000 | 9,250 |
| 1989-08-11 | 920 | 920 | 920 | 920 | 7,000 | 9,200 |
| 1989-08-10 | 922 | 930 | 920 | 930 | 17,000 | 9,300 |
| 1989-08-09 | 925 | 926 | 920 | 921 | 17,000 | 9,210 |
| 1989-08-08 | 922 | 922 | 920 | 920 | 7,000 | 9,200 |
| 1989-08-07 | 927 | 927 | 922 | 922 | 5,000 | 9,220 |
| 1989-08-04 | 921 | 930 | 921 | 925 | 11,000 | 9,250 |
| 1989-08-03 | 925 | 930 | 920 | 920 | 9,000 | 9,200 |
| 1989-08-02 | 920 | 920 | 920 | 920 | 5,000 | 9,200 |
| 1989-08-01 | 920 | 930 | 920 | 920 | 10,000 | 9,200 |
| 1989-07-31 | 919 | 919 | 919 | 919 | 6,000 | 9,190 |
| 1989-07-28 | 910 | 910 | 881 | 881 | 38,000 | 8,810 |
| 1989-07-26 | 929 | 930 | 929 | 930 | 13,000 | 9,300 |
| 1989-07-25 | 910 | 930 | 900 | 929 | 9,000 | 9,290 |
| 1989-07-24 | 900 | 900 | 898 | 900 | 3,000 | 9,000 |
| 1989-07-21 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1989-07-20 | 908 | 908 | 905 | 905 | 5,000 | 9,050 |
| 1989-07-19 | 920 | 925 | 898 | 898 | 8,000 | 8,980 |
| 1989-07-18 | 905 | 920 | 900 | 920 | 13,000 | 9,200 |
| 1989-07-17 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1989-07-14 | 903 | 903 | 900 | 900 | 17,000 | 9,000 |
| 1989-07-13 | 902 | 902 | 900 | 900 | 39,000 | 9,000 |
| 1989-07-12 | 900 | 902 | 900 | 900 | 18,000 | 9,000 |
| 1989-07-11 | 901 | 901 | 895 | 900 | 50,000 | 9,000 |
| 1989-07-10 | 910 | 920 | 910 | 920 | 28,000 | 9,200 |
| 1989-07-07 | 900 | 910 | 900 | 900 | 22,000 | 9,000 |
| 1989-07-06 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1989-07-05 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1989-07-04 | 900 | 900 | 891 | 900 | 14,000 | 9,000 |
| 1989-07-03 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1989-06-30 | 900 | 900 | 895 | 895 | 5,000 | 8,950 |
| 1989-06-29 | 900 | 905 | 900 | 901 | 4,000 | 9,010 |
| 1989-06-28 | 899 | 900 | 889 | 900 | 37,000 | 9,000 |
| 1989-06-27 | 900 | 910 | 900 | 900 | 23,000 | 9,000 |
| 1989-06-26 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1989-06-23 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-06-22 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-06-21 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-06-20 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1989-06-16 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1989-06-15 | 920 | 920 | 920 | 920 | 10,000 | 9,200 |
| 1989-06-14 | 910 | 920 | 910 | 920 | 11,000 | 9,200 |
| 1989-06-12 | 910 | 920 | 910 | 920 | 5,000 | 9,200 |
| 1989-06-09 | 920 | 920 | 920 | 920 | 16,000 | 9,200 |
| 1989-06-07 | 919 | 920 | 918 | 920 | 8,000 | 9,200 |
| 1989-06-06 | 911 | 911 | 911 | 911 | 5,000 | 9,110 |
| 1989-06-05 | 921 | 921 | 900 | 901 | 12,000 | 9,010 |
| 1989-06-01 | 920 | 921 | 920 | 921 | 4,000 | 9,210 |
| 1989-05-31 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1989-05-30 | 930 | 930 | 930 | 930 | 5,000 | 9,300 |
| 1989-05-29 | 919 | 920 | 895 | 897 | 14,000 | 8,970 |
| 1989-05-26 | 915 | 920 | 910 | 920 | 5,000 | 9,200 |
| 1989-05-25 | 915 | 915 | 915 | 915 | 2,000 | 9,150 |
| 1989-05-24 | 915 | 920 | 915 | 920 | 6,000 | 9,200 |
| 1989-05-23 | 920 | 920 | 920 | 920 | 10,000 | 9,200 |
| 1989-05-22 | 915 | 915 | 915 | 915 | 5,000 | 9,150 |
| 1989-05-19 | 920 | 930 | 920 | 920 | 14,000 | 9,200 |
| 1989-05-18 | 920 | 920 | 915 | 920 | 6,000 | 9,200 |
| 1989-05-17 | 905 | 920 | 900 | 910 | 13,000 | 9,100 |
| 1989-05-16 | 905 | 909 | 901 | 901 | 8,000 | 9,010 |
| 1989-05-15 | 895 | 895 | 895 | 895 | 4,000 | 8,950 |
| 1989-05-12 | 895 | 905 | 895 | 905 | 22,000 | 9,050 |
| 1989-05-11 | 915 | 915 | 915 | 915 | 20,000 | 9,150 |
| 1989-05-10 | 930 | 930 | 918 | 918 | 23,000 | 9,180 |
| 1989-05-09 | 931 | 931 | 920 | 921 | 31,000 | 9,210 |
| 1989-05-08 | 917 | 931 | 917 | 931 | 23,000 | 9,310 |
| 1989-05-02 | 925 | 931 | 915 | 915 | 36,000 | 9,150 |
| 1989-05-01 | 931 | 931 | 918 | 918 | 44,000 | 9,180 |
| 1989-04-28 | 931 | 931 | 931 | 931 | 10,000 | 9,310 |
| 1989-04-27 | 890 | 902 | 890 | 900 | 47,000 | 9,000 |
| 1989-04-26 | 880 | 890 | 880 | 890 | 6,000 | 8,900 |
| 1989-04-25 | 890 | 890 | 890 | 890 | 17,000 | 8,900 |
| 1989-04-24 | 900 | 900 | 890 | 890 | 6,000 | 8,900 |
| 1989-04-21 | 900 | 900 | 890 | 890 | 5,000 | 8,900 |
| 1989-04-17 | 890 | 900 | 890 | 890 | 5,000 | 8,900 |
| 1989-04-14 | 889 | 890 | 889 | 890 | 2,000 | 8,900 |
| 1989-04-13 | 899 | 899 | 899 | 899 | 3,000 | 8,990 |
| 1989-04-12 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1989-04-11 | 866 | 901 | 866 | 900 | 8,000 | 9,000 |
| 1989-04-10 | 870 | 870 | 865 | 865 | 2,000 | 8,650 |
| 1989-04-07 | 870 | 880 | 870 | 880 | 4,000 | 8,800 |
| 1989-04-05 | 890 | 890 | 889 | 889 | 3,000 | 8,890 |
| 1989-04-04 | 900 | 901 | 890 | 890 | 7,000 | 8,900 |
| 1989-04-03 | 901 | 901 | 890 | 900 | 6,000 | 9,000 |
| 1989-03-31 | 901 | 901 | 895 | 895 | 4,000 | 8,950 |
| 1989-03-30 | 897 | 897 | 897 | 897 | 5,000 | 8,970 |
| 1989-03-29 | 866 | 866 | 866 | 866 | 4,000 | 8,660 |
| 1989-03-28 | 864 | 864 | 864 | 864 | 3,000 | 8,640 |
| 1989-03-24 | 900 | 900 | 890 | 890 | 5,000 | 8,900 |
| 1989-03-23 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1989-03-22 | 930 | 930 | 930 | 930 | 14,000 | 9,300 |
| 1989-03-20 | 926 | 930 | 925 | 925 | 8,000 | 9,250 |
| 1989-03-17 | 930 | 935 | 925 | 925 | 19,000 | 9,250 |
| 1989-03-16 | 926 | 926 | 926 | 926 | 10,000 | 9,260 |
| 1989-03-15 | 922 | 925 | 920 | 925 | 17,000 | 9,250 |
| 1989-03-14 | 925 | 925 | 920 | 925 | 14,000 | 9,250 |
| 1989-03-13 | 925 | 938 | 925 | 925 | 8,000 | 9,250 |
| 1989-03-10 | 940 | 940 | 920 | 920 | 13,000 | 9,200 |
| 1989-03-09 | 930 | 940 | 930 | 940 | 14,000 | 9,400 |
| 1989-03-08 | 936 | 941 | 936 | 941 | 4,000 | 9,410 |
| 1989-03-07 | 940 | 950 | 940 | 940 | 20,000 | 9,400 |
| 1989-03-06 | 936 | 942 | 936 | 940 | 27,000 | 9,400 |
| 1989-03-03 | 948 | 949 | 946 | 946 | 15,000 | 9,460 |
| 1989-03-02 | 950 | 950 | 940 | 946 | 26,000 | 9,460 |
| 1989-03-01 | 945 | 950 | 945 | 950 | 45,000 | 9,500 |
| 1989-02-28 | 941 | 950 | 941 | 945 | 45,000 | 9,450 |
| 1989-02-27 | 935 | 945 | 935 | 941 | 12,000 | 9,410 |
| 1989-02-23 | 939 | 940 | 935 | 935 | 30,000 | 9,350 |
| 1989-02-22 | 935 | 949 | 935 | 949 | 18,000 | 9,490 |
| 1989-02-21 | 930 | 935 | 930 | 930 | 48,000 | 9,300 |
| 1989-02-20 | 945 | 946 | 930 | 930 | 44,000 | 9,300 |
| 1989-02-17 | 940 | 950 | 940 | 950 | 23,000 | 9,500 |
| 1989-02-16 | 940 | 946 | 940 | 946 | 13,000 | 9,460 |
| 1989-02-15 | 945 | 951 | 945 | 950 | 16,000 | 9,500 |
| 1989-02-14 | 928 | 945 | 928 | 945 | 25,000 | 9,450 |
| 1989-02-13 | 940 | 945 | 930 | 930 | 16,000 | 9,300 |
| 1989-02-10 | 944 | 950 | 944 | 950 | 9,000 | 9,500 |
| 1989-02-09 | 950 | 957 | 950 | 952 | 24,000 | 9,520 |
| 1989-02-08 | 930 | 960 | 930 | 960 | 45,000 | 9,600 |
| 1989-02-07 | 945 | 954 | 930 | 930 | 36,000 | 9,300 |
| 1989-02-06 | 956 | 960 | 950 | 955 | 28,000 | 9,550 |
| 1989-02-03 | 951 | 969 | 951 | 957 | 17,000 | 9,570 |
| 1989-02-02 | 962 | 962 | 951 | 952 | 33,000 | 9,520 |
| 1989-02-01 | 963 | 963 | 959 | 962 | 37,000 | 9,620 |
| 1989-01-31 | 960 | 970 | 950 | 951 | 41,000 | 9,510 |
| 1989-01-30 | 959 | 970 | 959 | 970 | 28,000 | 9,700 |
| 1989-01-28 | 960 | 960 | 960 | 960 | 12,000 | 9,600 |
| 1989-01-27 | 935 | 949 | 935 | 947 | 28,000 | 9,470 |
| 1989-01-26 | 910 | 929 | 900 | 929 | 13,000 | 9,290 |
| 1989-01-25 | 907 | 910 | 900 | 900 | 18,000 | 9,000 |
| 1989-01-24 | 903 | 910 | 900 | 900 | 16,000 | 9,000 |
| 1989-01-23 | 899 | 910 | 890 | 901 | 19,000 | 9,010 |
| 1989-01-20 | 897 | 900 | 885 | 899 | 26,000 | 8,990 |
| 1989-01-19 | 895 | 895 | 881 | 881 | 11,000 | 8,810 |
| 1989-01-18 | 885 | 887 | 875 | 875 | 88,000 | 8,750 |
| 1989-01-17 | 899 | 899 | 880 | 880 | 7,000 | 8,800 |
| 1989-01-13 | 881 | 900 | 880 | 900 | 11,000 | 9,000 |
| 1989-01-12 | 885 | 885 | 880 | 880 | 3,000 | 8,800 |
| 1989-01-11 | 890 | 900 | 870 | 870 | 13,000 | 8,700 |
| 1989-01-10 | 900 | 908 | 895 | 900 | 17,000 | 9,000 |
| 1989-01-09 | 870 | 900 | 870 | 900 | 13,000 | 9,000 |
| 1989-01-06 | 881 | 881 | 880 | 880 | 8,000 | 8,800 |
| 1989-01-05 | 881 | 891 | 880 | 880 | 9,000 | 8,800 |
| 1989-01-04 | 881 | 881 | 880 | 880 | 2,000 | 8,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
