8039 築地魚市場(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-20 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 1990-12-18 | 753 | 753 | 753 | 753 | 1,000 | 7,530 |
| 1990-12-14 | 790 | 800 | 790 | 793 | 16,000 | 7,930 |
| 1990-12-13 | 721 | 774 | 721 | 774 | 337,000 | 7,740 |
| 1990-12-12 | 721 | 721 | 721 | 721 | 301,000 | 7,210 |
| 1990-12-07 | 715 | 715 | 714 | 714 | 8,000 | 7,140 |
| 1990-12-05 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1990-11-29 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1990-11-28 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1990-11-20 | 830 | 830 | 825 | 825 | 4,000 | 8,250 |
| 1990-11-19 | 820 | 825 | 820 | 825 | 25,000 | 8,250 |
| 1990-11-16 | 825 | 825 | 825 | 825 | 20,000 | 8,250 |
| 1990-11-09 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1990-11-02 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-11-01 | 880 | 880 | 870 | 870 | 14,000 | 8,700 |
| 1990-10-31 | 875 | 875 | 875 | 875 | 6,000 | 8,750 |
| 1990-10-30 | 866 | 867 | 866 | 867 | 2,000 | 8,670 |
| 1990-10-29 | 864 | 864 | 864 | 864 | 1,000 | 8,640 |
| 1990-10-26 | 865 | 865 | 859 | 862 | 13,000 | 8,620 |
| 1990-10-25 | 840 | 860 | 840 | 860 | 18,000 | 8,600 |
| 1990-10-24 | 837 | 837 | 837 | 837 | 2,000 | 8,370 |
| 1990-10-23 | 836 | 836 | 830 | 836 | 4,000 | 8,360 |
| 1990-10-22 | 826 | 826 | 826 | 826 | 1,000 | 8,260 |
| 1990-10-19 | 845 | 845 | 825 | 825 | 37,000 | 8,250 |
| 1990-10-18 | 825 | 825 | 820 | 825 | 8,000 | 8,250 |
| 1990-10-16 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1990-10-11 | 816 | 816 | 816 | 816 | 1,000 | 8,160 |
| 1990-10-08 | 800 | 801 | 800 | 801 | 2,000 | 8,010 |
| 1990-10-04 | 800 | 800 | 800 | 800 | 18,000 | 8,000 |
| 1990-10-03 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1990-10-02 | 800 | 810 | 800 | 800 | 18,000 | 8,000 |
| 1990-10-01 | 840 | 840 | 800 | 800 | 12,000 | 8,000 |
| 1990-09-28 | 861 | 861 | 855 | 855 | 17,000 | 8,550 |
| 1990-09-27 | 870 | 870 | 869 | 869 | 15,000 | 8,690 |
| 1990-09-26 | 885 | 885 | 880 | 880 | 16,000 | 8,800 |
| 1990-09-25 | 885 | 885 | 885 | 885 | 8,000 | 8,850 |
| 1990-09-21 | 890 | 890 | 885 | 890 | 19,000 | 8,900 |
| 1990-09-20 | 900 | 900 | 895 | 895 | 11,000 | 8,950 |
| 1990-09-19 | 895 | 895 | 895 | 895 | 5,000 | 8,950 |
| 1990-09-18 | 900 | 900 | 895 | 895 | 10,000 | 8,950 |
| 1990-09-17 | 898 | 900 | 898 | 900 | 6,000 | 9,000 |
| 1990-09-14 | 901 | 901 | 898 | 898 | 10,000 | 8,980 |
| 1990-09-13 | 900 | 900 | 898 | 900 | 11,000 | 9,000 |
| 1990-09-12 | 895 | 900 | 895 | 900 | 4,000 | 9,000 |
| 1990-09-11 | 900 | 900 | 898 | 898 | 2,000 | 8,980 |
| 1990-09-07 | 899 | 899 | 897 | 898 | 15,000 | 8,980 |
| 1990-09-06 | 909 | 910 | 900 | 900 | 19,000 | 9,000 |
| 1990-09-05 | 911 | 911 | 911 | 911 | 8,000 | 9,110 |
| 1990-09-03 | 910 | 911 | 910 | 911 | 2,000 | 9,110 |
| 1990-08-31 | 902 | 911 | 902 | 910 | 10,000 | 9,100 |
| 1990-08-30 | 902 | 902 | 901 | 901 | 22,000 | 9,010 |
| 1990-08-29 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1990-08-28 | 891 | 892 | 891 | 892 | 2,000 | 8,920 |
| 1990-08-27 | 880 | 881 | 880 | 881 | 5,000 | 8,810 |
| 1990-08-24 | 880 | 885 | 880 | 880 | 28,000 | 8,800 |
| 1990-08-23 | 930 | 930 | 890 | 890 | 25,000 | 8,900 |
| 1990-08-22 | 960 | 960 | 940 | 940 | 12,000 | 9,400 |
| 1990-08-21 | 975 | 975 | 970 | 970 | 10,000 | 9,700 |
| 1990-08-20 | 980 | 984 | 975 | 975 | 20,000 | 9,750 |
| 1990-08-17 | 988 | 988 | 980 | 981 | 20,000 | 9,810 |
| 1990-08-16 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 1990-08-15 | 988 | 988 | 988 | 988 | 1,000 | 9,880 |
| 1990-08-14 | 994 | 994 | 990 | 990 | 9,000 | 9,900 |
| 1990-08-13 | 995 | 995 | 995 | 995 | 1,000 | 9,950 |
| 1990-08-10 | 995 | 996 | 995 | 995 | 6,000 | 9,950 |
| 1990-08-09 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1990-08-08 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1990-08-07 | 940 | 940 | 940 | 940 | 6,000 | 9,400 |
| 1990-08-06 | 1,000 | 1,000 | 990 | 990 | 10,000 | 9,900 |
| 1990-08-03 | 1,060 | 1,060 | 1,000 | 1,010 | 16,000 | 10,100 |
| 1990-08-02 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1990-07-31 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 10,600 |
| 1990-07-30 | 1,080 | 1,080 | 1,030 | 1,050 | 10,000 | 10,500 |
| 1990-07-27 | 1,110 | 1,120 | 1,110 | 1,110 | 13,000 | 11,100 |
| 1990-07-26 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 11,100 |
| 1990-07-24 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-07-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-07-19 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 11,300 |
| 1990-07-17 | 1,170 | 1,180 | 1,170 | 1,180 | 14,000 | 11,800 |
| 1990-07-16 | 1,190 | 1,200 | 1,160 | 1,160 | 48,000 | 11,600 |
| 1990-07-13 | 1,170 | 1,190 | 1,170 | 1,180 | 18,000 | 11,800 |
| 1990-07-11 | 1,140 | 1,140 | 1,120 | 1,120 | 27,000 | 11,200 |
| 1990-07-10 | 1,180 | 1,200 | 1,130 | 1,170 | 45,000 | 11,700 |
| 1990-07-09 | 1,170 | 1,190 | 1,170 | 1,170 | 55,000 | 11,700 |
| 1990-07-06 | 1,090 | 1,170 | 1,090 | 1,150 | 80,000 | 11,500 |
| 1990-07-05 | 1,070 | 1,080 | 1,070 | 1,080 | 23,000 | 10,800 |
| 1990-07-04 | 1,060 | 1,070 | 1,050 | 1,050 | 27,000 | 10,500 |
| 1990-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 10,500 |
| 1990-06-27 | 1,000 | 1,010 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1990-06-26 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 10,400 |
| 1990-06-25 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1990-06-22 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1990-06-21 | 1,080 | 1,080 | 1,050 | 1,050 | 12,000 | 10,500 |
| 1990-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1990-06-19 | 1,090 | 1,090 | 1,090 | 1,090 | 19,000 | 10,900 |
| 1990-06-18 | 1,090 | 1,100 | 1,080 | 1,080 | 8,000 | 10,800 |
| 1990-06-15 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 | 10,800 |
| 1990-06-14 | 1,060 | 1,060 | 1,040 | 1,040 | 9,000 | 10,400 |
| 1990-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1990-06-12 | 1,050 | 1,070 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1990-06-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1990-06-08 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 10,200 |
| 1990-06-07 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1990-06-06 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 10,500 |
| 1990-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1990-06-04 | 1,030 | 1,100 | 1,030 | 1,100 | 8,000 | 11,000 |
| 1990-06-01 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1990-05-31 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 | 10,400 |
| 1990-05-30 | 1,000 | 1,000 | 991 | 1,000 | 12,000 | 10,000 |
| 1990-05-29 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1990-05-28 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1990-05-25 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1990-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1990-05-23 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1990-05-22 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 10,200 |
| 1990-05-21 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1990-05-18 | 1,050 | 1,060 | 1,050 | 1,060 | 18,000 | 10,600 |
| 1990-05-17 | 1,060 | 1,060 | 1,040 | 1,050 | 19,000 | 10,500 |
| 1990-05-16 | 1,050 | 1,080 | 1,050 | 1,050 | 29,000 | 10,500 |
| 1990-05-15 | 1,040 | 1,050 | 1,030 | 1,050 | 297,000 | 10,500 |
| 1990-05-14 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 10,400 |
| 1990-05-11 | 1,030 | 1,030 | 1,000 | 1,030 | 11,000 | 10,300 |
| 1990-05-10 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 | 10,300 |
| 1990-05-09 | 951 | 951 | 950 | 950 | 264,000 | 9,500 |
| 1990-05-02 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1990-04-27 | 931 | 950 | 931 | 950 | 2,000 | 9,500 |
| 1990-04-26 | 921 | 921 | 920 | 921 | 5,000 | 9,210 |
| 1990-04-25 | 921 | 921 | 920 | 920 | 4,000 | 9,200 |
| 1990-04-23 | 920 | 921 | 920 | 921 | 16,000 | 9,210 |
| 1990-04-20 | 929 | 929 | 926 | 928 | 7,000 | 9,280 |
| 1990-04-19 | 929 | 929 | 925 | 925 | 3,000 | 9,250 |
| 1990-04-18 | 920 | 920 | 920 | 920 | 8,000 | 9,200 |
| 1990-04-17 | 930 | 930 | 920 | 920 | 27,000 | 9,200 |
| 1990-04-16 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1990-04-13 | 950 | 950 | 930 | 930 | 10,000 | 9,300 |
| 1990-04-12 | 969 | 969 | 960 | 960 | 3,000 | 9,600 |
| 1990-04-11 | 933 | 950 | 933 | 950 | 2,000 | 9,500 |
| 1990-04-10 | 940 | 950 | 940 | 950 | 5,000 | 9,500 |
| 1990-04-09 | 920 | 950 | 920 | 945 | 13,000 | 9,450 |
| 1990-04-06 | 920 | 920 | 915 | 915 | 27,000 | 9,150 |
| 1990-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-03-26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 10,100 |
| 1990-03-23 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1990-03-22 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 | 10,500 |
| 1990-03-20 | 1,130 | 1,140 | 1,110 | 1,110 | 17,000 | 11,100 |
| 1990-03-19 | 1,120 | 1,120 | 1,100 | 1,110 | 11,000 | 11,100 |
| 1990-03-15 | 1,100 | 1,200 | 1,100 | 1,200 | 13,000 | 12,000 |
| 1990-03-14 | 1,120 | 1,150 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-03-13 | 1,110 | 1,120 | 1,110 | 1,120 | 26,000 | 11,200 |
| 1990-03-12 | 1,190 | 1,190 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1990-03-09 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 12,100 |
| 1990-03-08 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 | 12,200 |
| 1990-03-07 | 1,200 | 1,240 | 1,200 | 1,200 | 32,000 | 12,000 |
| 1990-03-06 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 11,900 |
| 1990-03-05 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1990-03-02 | 1,130 | 1,130 | 1,120 | 1,130 | 13,000 | 11,300 |
| 1990-03-01 | 1,140 | 1,150 | 1,120 | 1,120 | 46,000 | 11,200 |
| 1990-02-28 | 1,120 | 1,140 | 1,120 | 1,120 | 65,000 | 11,200 |
| 1990-02-27 | 1,120 | 1,130 | 1,120 | 1,120 | 13,000 | 11,200 |
| 1990-02-26 | 1,170 | 1,170 | 1,120 | 1,120 | 8,000 | 11,200 |
| 1990-02-23 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 11,800 |
| 1990-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 12,000 |
| 1990-02-21 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 12,100 |
| 1990-02-20 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 | 12,000 |
| 1990-02-19 | 1,220 | 1,220 | 1,200 | 1,200 | 41,000 | 12,000 |
| 1990-02-16 | 1,220 | 1,220 | 1,200 | 1,210 | 17,000 | 12,100 |
| 1990-02-15 | 1,220 | 1,230 | 1,210 | 1,210 | 63,000 | 12,100 |
| 1990-02-13 | 1,290 | 1,290 | 1,230 | 1,230 | 105,000 | 12,300 |
| 1990-02-09 | 1,220 | 1,310 | 1,220 | 1,270 | 268,000 | 12,700 |
| 1990-02-08 | 1,210 | 1,220 | 1,200 | 1,210 | 66,000 | 12,100 |
| 1990-02-07 | 1,200 | 1,210 | 1,180 | 1,210 | 54,000 | 12,100 |
| 1990-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 | 12,000 |
| 1990-02-05 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1990-02-02 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 | 11,800 |
| 1990-02-01 | 1,160 | 1,170 | 1,150 | 1,160 | 16,000 | 11,600 |
| 1990-01-31 | 1,140 | 1,150 | 1,140 | 1,150 | 21,000 | 11,500 |
| 1990-01-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1990-01-29 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 11,300 |
| 1990-01-26 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 11,500 |
| 1990-01-25 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1990-01-24 | 1,200 | 1,200 | 1,170 | 1,170 | 38,000 | 11,700 |
| 1990-01-22 | 1,140 | 1,180 | 1,130 | 1,180 | 11,000 | 11,800 |
| 1990-01-19 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1990-01-17 | 1,160 | 1,160 | 1,140 | 1,160 | 9,000 | 11,600 |
| 1990-01-16 | 1,160 | 1,160 | 1,150 | 1,150 | 23,000 | 11,500 |
| 1990-01-12 | 1,150 | 1,160 | 1,140 | 1,160 | 32,000 | 11,600 |
| 1990-01-11 | 1,150 | 1,160 | 1,140 | 1,140 | 7,000 | 11,400 |
| 1990-01-10 | 1,160 | 1,160 | 1,140 | 1,140 | 9,000 | 11,400 |
| 1990-01-09 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1990-01-08 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 11,700 |
| 1990-01-05 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1990-01-04 | 1,210 | 1,210 | 1,190 | 1,190 | 8,000 | 11,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
