8039 築地魚市場(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-12-24 | 480 | 480 | 480 | 480 | 16,000 | 4,800 |
| 1993-12-22 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-12-20 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1993-12-17 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1993-12-16 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-12-14 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1993-12-13 | 500 | 510 | 500 | 504 | 26,000 | 5,040 |
| 1993-12-10 | 480 | 485 | 480 | 484 | 8,000 | 4,840 |
| 1993-12-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1993-12-07 | 460 | 460 | 460 | 460 | 21,000 | 4,600 |
| 1993-12-06 | 463 | 463 | 460 | 460 | 3,000 | 4,600 |
| 1993-12-03 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-12-02 | 461 | 470 | 461 | 470 | 8,000 | 4,700 |
| 1993-12-01 | 454 | 460 | 454 | 460 | 7,000 | 4,600 |
| 1993-11-30 | 450 | 455 | 450 | 454 | 11,000 | 4,540 |
| 1993-11-29 | 445 | 450 | 440 | 440 | 34,000 | 4,400 |
| 1993-11-26 | 447 | 447 | 447 | 447 | 6,000 | 4,470 |
| 1993-11-25 | 445 | 450 | 445 | 445 | 7,000 | 4,450 |
| 1993-11-24 | 464 | 464 | 450 | 450 | 5,000 | 4,500 |
| 1993-11-19 | 474 | 479 | 474 | 479 | 4,000 | 4,790 |
| 1993-11-18 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1993-11-17 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-11-16 | 470 | 470 | 470 | 470 | 30,000 | 4,700 |
| 1993-11-15 | 480 | 480 | 470 | 470 | 23,000 | 4,700 |
| 1993-11-12 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1993-11-11 | 450 | 470 | 450 | 470 | 5,000 | 4,700 |
| 1993-11-10 | 450 | 450 | 450 | 450 | 14,000 | 4,500 |
| 1993-11-09 | 475 | 475 | 470 | 470 | 6,000 | 4,700 |
| 1993-11-05 | 480 | 480 | 475 | 475 | 5,000 | 4,750 |
| 1993-11-02 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-11-01 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1993-10-29 | 481 | 481 | 480 | 480 | 11,000 | 4,800 |
| 1993-10-28 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
| 1993-10-27 | 500 | 500 | 485 | 485 | 13,000 | 4,850 |
| 1993-10-26 | 500 | 500 | 490 | 499 | 14,000 | 4,990 |
| 1993-10-25 | 505 | 505 | 496 | 500 | 11,000 | 5,000 |
| 1993-10-22 | 502 | 503 | 501 | 503 | 16,000 | 5,030 |
| 1993-10-21 | 510 | 510 | 501 | 501 | 9,000 | 5,010 |
| 1993-10-20 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-10-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1993-10-15 | 515 | 520 | 515 | 520 | 3,000 | 5,200 |
| 1993-10-14 | 515 | 515 | 515 | 515 | 5,000 | 5,150 |
| 1993-10-13 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1993-10-12 | 524 | 524 | 523 | 523 | 4,000 | 5,230 |
| 1993-10-08 | 520 | 524 | 520 | 524 | 3,000 | 5,240 |
| 1993-10-07 | 521 | 521 | 520 | 520 | 7,000 | 5,200 |
| 1993-10-06 | 524 | 524 | 520 | 520 | 5,000 | 5,200 |
| 1993-10-05 | 526 | 527 | 524 | 524 | 7,000 | 5,240 |
| 1993-10-04 | 527 | 527 | 526 | 526 | 3,000 | 5,260 |
| 1993-10-01 | 525 | 526 | 525 | 526 | 4,000 | 5,260 |
| 1993-09-30 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-09-29 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1993-09-28 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1993-09-27 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-09-24 | 545 | 545 | 541 | 541 | 11,000 | 5,410 |
| 1993-09-21 | 541 | 541 | 541 | 541 | 6,000 | 5,410 |
| 1993-09-20 | 541 | 541 | 541 | 541 | 14,000 | 5,410 |
| 1993-09-17 | 543 | 543 | 541 | 541 | 3,000 | 5,410 |
| 1993-09-16 | 560 | 560 | 555 | 555 | 4,000 | 5,550 |
| 1993-09-14 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1993-09-09 | 560 | 575 | 560 | 575 | 3,000 | 5,750 |
| 1993-09-08 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-09-07 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1993-09-06 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1993-09-03 | 555 | 570 | 555 | 560 | 15,000 | 5,600 |
| 1993-09-02 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1993-09-01 | 570 | 580 | 570 | 580 | 8,000 | 5,800 |
| 1993-08-27 | 561 | 561 | 561 | 561 | 5,000 | 5,610 |
| 1993-08-25 | 588 | 590 | 585 | 586 | 12,000 | 5,860 |
| 1993-08-20 | 591 | 591 | 590 | 590 | 3,000 | 5,900 |
| 1993-08-19 | 598 | 598 | 581 | 581 | 17,000 | 5,810 |
| 1993-08-18 | 579 | 600 | 579 | 600 | 9,000 | 6,000 |
| 1993-08-17 | 560 | 580 | 560 | 579 | 26,000 | 5,790 |
| 1993-08-16 | 560 | 560 | 560 | 560 | 11,000 | 5,600 |
| 1993-08-13 | 561 | 561 | 560 | 560 | 9,000 | 5,600 |
| 1993-08-12 | 570 | 570 | 561 | 561 | 5,000 | 5,610 |
| 1993-08-11 | 560 | 563 | 560 | 560 | 17,000 | 5,600 |
| 1993-08-10 | 551 | 551 | 551 | 551 | 5,000 | 5,510 |
| 1993-08-09 | 550 | 555 | 550 | 550 | 8,000 | 5,500 |
| 1993-08-06 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-08-05 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-08-04 | 542 | 542 | 542 | 542 | 34,000 | 5,420 |
| 1993-08-03 | 550 | 560 | 550 | 560 | 6,000 | 5,600 |
| 1993-07-29 | 549 | 549 | 540 | 540 | 3,000 | 5,400 |
| 1993-07-23 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-21 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1993-07-20 | 569 | 569 | 550 | 550 | 7,000 | 5,500 |
| 1993-07-15 | 559 | 559 | 559 | 559 | 4,000 | 5,590 |
| 1993-07-14 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-07-13 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-07-12 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-07-09 | 559 | 560 | 559 | 560 | 4,000 | 5,600 |
| 1993-07-07 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1993-07-06 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1993-07-05 | 560 | 560 | 550 | 550 | 2,000 | 5,500 |
| 1993-07-01 | 549 | 560 | 545 | 560 | 10,000 | 5,600 |
| 1993-06-30 | 560 | 560 | 545 | 560 | 19,000 | 5,600 |
| 1993-06-29 | 549 | 550 | 549 | 550 | 4,000 | 5,500 |
| 1993-06-23 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1993-06-22 | 499 | 525 | 499 | 525 | 5,000 | 5,250 |
| 1993-06-21 | 525 | 525 | 510 | 510 | 11,000 | 5,100 |
| 1993-06-18 | 525 | 525 | 525 | 525 | 9,000 | 5,250 |
| 1993-06-17 | 530 | 530 | 520 | 525 | 15,000 | 5,250 |
| 1993-06-16 | 535 | 540 | 535 | 540 | 6,000 | 5,400 |
| 1993-06-15 | 584 | 584 | 550 | 550 | 25,000 | 5,500 |
| 1993-06-14 | 580 | 590 | 580 | 590 | 4,000 | 5,900 |
| 1993-06-11 | 586 | 587 | 580 | 580 | 17,000 | 5,800 |
| 1993-06-10 | 590 | 590 | 580 | 590 | 14,000 | 5,900 |
| 1993-06-08 | 610 | 610 | 592 | 599 | 9,000 | 5,990 |
| 1993-06-07 | 610 | 619 | 610 | 613 | 10,000 | 6,130 |
| 1993-06-04 | 620 | 625 | 610 | 610 | 28,000 | 6,100 |
| 1993-06-03 | 619 | 625 | 600 | 625 | 64,000 | 6,250 |
| 1993-06-02 | 611 | 627 | 610 | 615 | 84,000 | 6,150 |
| 1993-06-01 | 581 | 623 | 581 | 610 | 114,000 | 6,100 |
| 1993-05-31 | 579 | 585 | 575 | 580 | 24,000 | 5,800 |
| 1993-05-28 | 584 | 584 | 570 | 580 | 15,000 | 5,800 |
| 1993-05-27 | 595 | 595 | 581 | 582 | 24,000 | 5,820 |
| 1993-05-26 | 590 | 600 | 585 | 585 | 53,000 | 5,850 |
| 1993-05-25 | 568 | 590 | 568 | 584 | 57,000 | 5,840 |
| 1993-05-24 | 560 | 568 | 555 | 568 | 68,000 | 5,680 |
| 1993-05-21 | 536 | 550 | 536 | 550 | 10,000 | 5,500 |
| 1993-05-20 | 550 | 550 | 535 | 535 | 12,000 | 5,350 |
| 1993-05-19 | 554 | 555 | 530 | 530 | 28,000 | 5,300 |
| 1993-05-18 | 560 | 565 | 550 | 555 | 14,000 | 5,550 |
| 1993-05-17 | 557 | 562 | 557 | 562 | 13,000 | 5,620 |
| 1993-05-14 | 554 | 567 | 542 | 557 | 28,000 | 5,570 |
| 1993-05-13 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1993-05-12 | 567 | 570 | 560 | 566 | 59,000 | 5,660 |
| 1993-05-11 | 554 | 567 | 550 | 567 | 71,000 | 5,670 |
| 1993-05-10 | 535 | 553 | 535 | 550 | 55,000 | 5,500 |
| 1993-05-07 | 520 | 530 | 515 | 524 | 22,000 | 5,240 |
| 1993-05-06 | 519 | 520 | 506 | 520 | 36,000 | 5,200 |
| 1993-04-30 | 495 | 505 | 495 | 505 | 29,000 | 5,050 |
| 1993-04-28 | 495 | 499 | 495 | 495 | 9,000 | 4,950 |
| 1993-04-27 | 491 | 495 | 487 | 487 | 14,000 | 4,870 |
| 1993-04-26 | 495 | 495 | 490 | 490 | 7,000 | 4,900 |
| 1993-04-23 | 497 | 499 | 495 | 495 | 21,000 | 4,950 |
| 1993-04-22 | 491 | 495 | 490 | 495 | 14,000 | 4,950 |
| 1993-04-21 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1993-04-20 | 499 | 500 | 490 | 500 | 12,000 | 5,000 |
| 1993-04-19 | 500 | 500 | 495 | 495 | 9,000 | 4,950 |
| 1993-04-16 | 502 | 507 | 500 | 501 | 23,000 | 5,010 |
| 1993-04-15 | 495 | 505 | 495 | 505 | 47,000 | 5,050 |
| 1993-04-14 | 505 | 505 | 500 | 503 | 20,000 | 5,030 |
| 1993-04-13 | 505 | 505 | 500 | 505 | 29,000 | 5,050 |
| 1993-04-12 | 500 | 511 | 498 | 505 | 32,000 | 5,050 |
| 1993-04-09 | 486 | 500 | 486 | 490 | 91,000 | 4,900 |
| 1993-04-08 | 486 | 487 | 482 | 486 | 44,000 | 4,860 |
| 1993-04-07 | 480 | 488 | 480 | 485 | 112,000 | 4,850 |
| 1993-04-06 | 481 | 481 | 475 | 478 | 17,000 | 4,780 |
| 1993-04-05 | 472 | 481 | 470 | 479 | 37,000 | 4,790 |
| 1993-04-02 | 456 | 464 | 455 | 460 | 18,000 | 4,600 |
| 1993-04-01 | 457 | 457 | 450 | 453 | 28,000 | 4,530 |
| 1993-03-31 | 465 | 469 | 460 | 460 | 17,000 | 4,600 |
| 1993-03-30 | 473 | 473 | 470 | 470 | 5,000 | 4,700 |
| 1993-03-29 | 460 | 474 | 460 | 474 | 27,000 | 4,740 |
| 1993-03-26 | 451 | 454 | 446 | 450 | 16,000 | 4,500 |
| 1993-03-25 | 455 | 455 | 451 | 451 | 6,000 | 4,510 |
| 1993-03-24 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1993-03-23 | 468 | 468 | 455 | 455 | 10,000 | 4,550 |
| 1993-03-22 | 468 | 471 | 468 | 470 | 34,000 | 4,700 |
| 1993-03-19 | 455 | 463 | 455 | 463 | 44,000 | 4,630 |
| 1993-03-18 | 455 | 460 | 446 | 446 | 12,000 | 4,460 |
| 1993-03-17 | 450 | 450 | 445 | 445 | 8,000 | 4,450 |
| 1993-03-16 | 471 | 471 | 459 | 460 | 28,000 | 4,600 |
| 1993-03-15 | 460 | 475 | 460 | 474 | 100,000 | 4,740 |
| 1993-03-12 | 449 | 459 | 446 | 459 | 45,000 | 4,590 |
| 1993-03-11 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1993-03-10 | 449 | 449 | 437 | 437 | 12,000 | 4,370 |
| 1993-03-09 | 436 | 449 | 436 | 449 | 19,000 | 4,490 |
| 1993-03-08 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1993-03-05 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 1993-03-04 | 438 | 438 | 430 | 430 | 8,000 | 4,300 |
| 1993-03-03 | 438 | 438 | 435 | 435 | 7,000 | 4,350 |
| 1993-03-02 | 451 | 451 | 431 | 431 | 6,000 | 4,310 |
| 1993-03-01 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1993-02-26 | 459 | 459 | 450 | 450 | 22,000 | 4,500 |
| 1993-02-25 | 440 | 462 | 440 | 460 | 69,000 | 4,600 |
| 1993-02-24 | 435 | 440 | 435 | 440 | 8,000 | 4,400 |
| 1993-02-23 | 435 | 435 | 430 | 435 | 5,000 | 4,350 |
| 1993-02-22 | 445 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1993-02-19 | 446 | 450 | 445 | 445 | 17,000 | 4,450 |
| 1993-02-18 | 446 | 450 | 446 | 446 | 11,000 | 4,460 |
| 1993-02-17 | 442 | 445 | 441 | 445 | 12,000 | 4,450 |
| 1993-02-16 | 450 | 450 | 444 | 447 | 19,000 | 4,470 |
| 1993-02-15 | 440 | 460 | 436 | 455 | 56,000 | 4,550 |
| 1993-02-12 | 429 | 434 | 428 | 430 | 31,000 | 4,300 |
| 1993-02-10 | 422 | 425 | 422 | 425 | 3,000 | 4,250 |
| 1993-02-09 | 425 | 430 | 422 | 422 | 11,000 | 4,220 |
| 1993-02-08 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-02-05 | 420 | 425 | 420 | 420 | 9,000 | 4,200 |
| 1993-02-04 | 419 | 419 | 414 | 418 | 16,000 | 4,180 |
| 1993-02-03 | 410 | 411 | 410 | 411 | 4,000 | 4,110 |
| 1993-02-02 | 407 | 408 | 404 | 404 | 9,000 | 4,040 |
| 1993-02-01 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1993-01-29 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1993-01-27 | 393 | 399 | 393 | 399 | 2,000 | 3,990 |
| 1993-01-26 | 391 | 391 | 391 | 391 | 10,000 | 3,910 |
| 1993-01-22 | 410 | 410 | 409 | 409 | 2,000 | 4,090 |
| 1993-01-21 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1993-01-20 | 406 | 415 | 406 | 415 | 4,000 | 4,150 |
| 1993-01-19 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1993-01-18 | 399 | 399 | 398 | 398 | 4,000 | 3,980 |
| 1993-01-14 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1993-01-13 | 410 | 410 | 400 | 402 | 14,000 | 4,020 |
| 1993-01-12 | 414 | 415 | 414 | 415 | 2,000 | 4,150 |
| 1993-01-11 | 420 | 420 | 415 | 415 | 7,000 | 4,150 |
| 1993-01-08 | 428 | 428 | 422 | 422 | 7,000 | 4,220 |
| 1993-01-07 | 423 | 428 | 420 | 428 | 7,000 | 4,280 |
| 1993-01-05 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1993-01-04 | 432 | 432 | 432 | 432 | 6,000 | 4,320 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
