8039 築地魚市場(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1991-12-26 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1991-12-20 | 598 | 598 | 597 | 597 | 3,000 | 5,970 |
| 1991-12-18 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 1991-12-17 | 610 | 610 | 595 | 595 | 7,000 | 5,950 |
| 1991-12-06 | 639 | 639 | 639 | 639 | 6,000 | 6,390 |
| 1991-12-03 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1991-11-27 | 640 | 640 | 630 | 630 | 6,000 | 6,300 |
| 1991-11-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-10-25 | 704 | 704 | 704 | 704 | 2,000 | 7,040 |
| 1991-10-24 | 714 | 714 | 714 | 714 | 1,000 | 7,140 |
| 1991-10-23 | 714 | 714 | 714 | 714 | 2,000 | 7,140 |
| 1991-10-22 | 714 | 714 | 714 | 714 | 2,000 | 7,140 |
| 1991-10-21 | 734 | 734 | 734 | 734 | 4,000 | 7,340 |
| 1991-10-18 | 737 | 737 | 735 | 735 | 3,000 | 7,350 |
| 1991-10-16 | 744 | 744 | 744 | 744 | 2,000 | 7,440 |
| 1991-10-15 | 720 | 748 | 720 | 748 | 55,000 | 7,480 |
| 1991-10-14 | 715 | 725 | 715 | 725 | 8,000 | 7,250 |
| 1991-10-11 | 709 | 720 | 709 | 715 | 9,000 | 7,150 |
| 1991-10-09 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1991-10-08 | 720 | 720 | 719 | 719 | 3,000 | 7,190 |
| 1991-10-07 | 710 | 720 | 710 | 720 | 6,000 | 7,200 |
| 1991-10-04 | 719 | 720 | 710 | 710 | 11,000 | 7,100 |
| 1991-10-03 | 685 | 719 | 685 | 719 | 36,000 | 7,190 |
| 1991-10-02 | 661 | 661 | 661 | 661 | 4,000 | 6,610 |
| 1991-10-01 | 640 | 663 | 640 | 660 | 8,000 | 6,600 |
| 1991-09-30 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1991-09-26 | 641 | 641 | 640 | 640 | 3,000 | 6,400 |
| 1991-09-24 | 622 | 640 | 622 | 640 | 3,000 | 6,400 |
| 1991-09-20 | 621 | 621 | 621 | 621 | 5,000 | 6,210 |
| 1991-09-19 | 619 | 619 | 616 | 617 | 28,000 | 6,170 |
| 1991-09-18 | 616 | 616 | 616 | 616 | 2,000 | 6,160 |
| 1991-09-17 | 611 | 613 | 611 | 613 | 2,000 | 6,130 |
| 1991-09-12 | 604 | 607 | 604 | 607 | 7,000 | 6,070 |
| 1991-09-11 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1991-09-10 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1991-09-09 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1991-09-06 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-09-05 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1991-09-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-09-03 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1991-08-28 | 600 | 600 | 597 | 597 | 7,000 | 5,970 |
| 1991-08-27 | 607 | 607 | 600 | 600 | 11,000 | 6,000 |
| 1991-08-22 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-08-21 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-08-20 | 611 | 611 | 610 | 611 | 11,000 | 6,110 |
| 1991-08-19 | 637 | 637 | 630 | 630 | 15,000 | 6,300 |
| 1991-08-16 | 639 | 639 | 639 | 639 | 15,000 | 6,390 |
| 1991-08-15 | 641 | 641 | 641 | 641 | 2,000 | 6,410 |
| 1991-08-14 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 1991-08-13 | 652 | 652 | 650 | 650 | 11,000 | 6,500 |
| 1991-08-12 | 660 | 660 | 652 | 652 | 4,000 | 6,520 |
| 1991-08-02 | 670 | 670 | 669 | 669 | 9,000 | 6,690 |
| 1991-07-30 | 665 | 670 | 665 | 670 | 3,000 | 6,700 |
| 1991-07-29 | 665 | 665 | 661 | 665 | 9,000 | 6,650 |
| 1991-07-26 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1991-07-24 | 650 | 660 | 650 | 652 | 9,000 | 6,520 |
| 1991-07-23 | 650 | 654 | 650 | 650 | 7,000 | 6,500 |
| 1991-07-22 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1991-07-19 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1991-07-18 | 660 | 662 | 655 | 655 | 10,000 | 6,550 |
| 1991-07-17 | 680 | 680 | 662 | 662 | 5,000 | 6,620 |
| 1991-07-16 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-07-15 | 662 | 670 | 662 | 670 | 8,000 | 6,700 |
| 1991-07-12 | 662 | 662 | 660 | 660 | 3,000 | 6,600 |
| 1991-07-11 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1991-07-10 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-07-09 | 669 | 669 | 669 | 669 | 6,000 | 6,690 |
| 1991-07-05 | 710 | 710 | 710 | 710 | 7,000 | 7,100 |
| 1991-07-04 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1991-07-02 | 701 | 701 | 700 | 700 | 10,000 | 7,000 |
| 1991-07-01 | 701 | 710 | 701 | 710 | 8,000 | 7,100 |
| 1991-06-27 | 718 | 718 | 701 | 701 | 6,000 | 7,010 |
| 1991-06-26 | 718 | 720 | 718 | 720 | 5,000 | 7,200 |
| 1991-06-25 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-06-24 | 711 | 720 | 701 | 720 | 10,000 | 7,200 |
| 1991-06-21 | 710 | 720 | 710 | 720 | 5,000 | 7,200 |
| 1991-06-20 | 720 | 720 | 710 | 710 | 3,000 | 7,100 |
| 1991-06-19 | 720 | 720 | 710 | 710 | 2,000 | 7,100 |
| 1991-06-18 | 710 | 723 | 708 | 723 | 7,000 | 7,230 |
| 1991-06-17 | 712 | 712 | 708 | 708 | 7,000 | 7,080 |
| 1991-06-14 | 718 | 718 | 705 | 706 | 12,000 | 7,060 |
| 1991-06-13 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 1991-06-10 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 1991-06-06 | 732 | 732 | 732 | 732 | 5,000 | 7,320 |
| 1991-06-05 | 732 | 732 | 732 | 732 | 5,000 | 7,320 |
| 1991-06-03 | 732 | 732 | 732 | 732 | 2,000 | 7,320 |
| 1991-05-30 | 732 | 732 | 732 | 732 | 5,000 | 7,320 |
| 1991-05-29 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1991-05-28 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1991-05-20 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 1991-05-16 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 1991-05-15 | 760 | 760 | 760 | 760 | 10,000 | 7,600 |
| 1991-05-14 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1991-05-13 | 760 | 760 | 760 | 760 | 4,000 | 7,600 |
| 1991-05-10 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-05-08 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-05-07 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1991-05-02 | 759 | 760 | 759 | 760 | 3,000 | 7,600 |
| 1991-05-01 | 759 | 759 | 759 | 759 | 2,000 | 7,590 |
| 1991-04-30 | 769 | 769 | 769 | 769 | 2,000 | 7,690 |
| 1991-04-24 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1991-04-23 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1991-04-19 | 780 | 780 | 770 | 770 | 8,000 | 7,700 |
| 1991-04-18 | 793 | 793 | 780 | 780 | 7,000 | 7,800 |
| 1991-04-17 | 791 | 791 | 790 | 790 | 5,000 | 7,900 |
| 1991-04-16 | 790 | 790 | 787 | 787 | 5,000 | 7,870 |
| 1991-04-15 | 782 | 787 | 782 | 787 | 2,000 | 7,870 |
| 1991-04-11 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-04-10 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1991-04-08 | 772 | 772 | 772 | 772 | 2,000 | 7,720 |
| 1991-04-05 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-04-04 | 780 | 790 | 779 | 790 | 12,000 | 7,900 |
| 1991-04-03 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-04-02 | 794 | 794 | 780 | 780 | 3,000 | 7,800 |
| 1991-03-29 | 800 | 800 | 798 | 798 | 3,000 | 7,980 |
| 1991-03-22 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1991-03-20 | 827 | 827 | 814 | 814 | 16,000 | 8,140 |
| 1991-03-19 | 805 | 837 | 805 | 834 | 424,000 | 8,340 |
| 1991-03-18 | 799 | 800 | 799 | 800 | 407,000 | 8,000 |
| 1991-03-15 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1991-03-14 | 803 | 807 | 800 | 800 | 6,000 | 8,000 |
| 1991-03-13 | 809 | 809 | 800 | 805 | 24,000 | 8,050 |
| 1991-03-12 | 759 | 776 | 759 | 776 | 249,000 | 7,760 |
| 1991-03-11 | 758 | 762 | 758 | 762 | 4,000 | 7,620 |
| 1991-03-08 | 735 | 755 | 735 | 755 | 83,000 | 7,550 |
| 1991-03-07 | 737 | 737 | 736 | 736 | 2,000 | 7,360 |
| 1991-03-06 | 740 | 741 | 736 | 737 | 19,000 | 7,370 |
| 1991-03-05 | 736 | 740 | 735 | 738 | 15,000 | 7,380 |
| 1991-03-04 | 736 | 736 | 735 | 735 | 8,000 | 7,350 |
| 1991-03-01 | 735 | 735 | 735 | 735 | 12,000 | 7,350 |
| 1991-02-28 | 735 | 735 | 735 | 735 | 11,000 | 7,350 |
| 1991-02-27 | 753 | 753 | 740 | 740 | 19,000 | 7,400 |
| 1991-02-26 | 730 | 732 | 730 | 732 | 164,000 | 7,320 |
| 1991-02-25 | 720 | 720 | 719 | 720 | 206,000 | 7,200 |
| 1991-02-22 | 724 | 724 | 720 | 720 | 4,000 | 7,200 |
| 1991-02-21 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-02-20 | 753 | 753 | 753 | 753 | 7,000 | 7,530 |
| 1991-02-19 | 720 | 723 | 720 | 723 | 17,000 | 7,230 |
| 1991-02-18 | 710 | 730 | 710 | 730 | 23,000 | 7,300 |
| 1991-02-15 | 699 | 710 | 699 | 710 | 16,000 | 7,100 |
| 1991-02-14 | 700 | 700 | 698 | 700 | 14,000 | 7,000 |
| 1991-02-13 | 696 | 701 | 696 | 701 | 7,000 | 7,010 |
| 1991-02-12 | 696 | 696 | 696 | 696 | 2,000 | 6,960 |
| 1991-02-07 | 670 | 676 | 670 | 676 | 7,000 | 6,760 |
| 1991-01-31 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
| 1991-01-30 | 648 | 648 | 648 | 648 | 3,000 | 6,480 |
| 1991-01-29 | 642 | 642 | 642 | 642 | 21,000 | 6,420 |
| 1991-01-25 | 645 | 653 | 645 | 652 | 11,000 | 6,520 |
| 1991-01-24 | 650 | 650 | 640 | 646 | 14,000 | 6,460 |
| 1991-01-23 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1991-01-22 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 1991-01-18 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1991-01-17 | 685 | 695 | 685 | 695 | 11,000 | 6,950 |
| 1991-01-16 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1991-01-11 | 681 | 681 | 681 | 681 | 5,000 | 6,810 |
| 1991-01-10 | 710 | 710 | 699 | 700 | 8,000 | 7,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
