8039 築地魚市場(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 518 | 518 | 518 | 518 | 3,000 | 5,180 |
| 1994-12-29 | 500 | 515 | 500 | 515 | 4,000 | 5,150 |
| 1994-12-28 | 502 | 502 | 501 | 501 | 16,000 | 5,010 |
| 1994-12-27 | 498 | 502 | 498 | 500 | 22,000 | 5,000 |
| 1994-12-22 | 496 | 496 | 496 | 496 | 12,000 | 4,960 |
| 1994-12-21 | 500 | 528 | 495 | 528 | 7,000 | 5,280 |
| 1994-12-20 | 505 | 505 | 500 | 505 | 7,000 | 5,050 |
| 1994-12-19 | 501 | 502 | 500 | 500 | 8,000 | 5,000 |
| 1994-12-16 | 510 | 511 | 506 | 506 | 10,000 | 5,060 |
| 1994-12-15 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 1994-12-13 | 520 | 520 | 510 | 510 | 8,000 | 5,100 |
| 1994-12-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1994-12-09 | 534 | 538 | 534 | 538 | 8,000 | 5,380 |
| 1994-12-08 | 525 | 530 | 523 | 523 | 7,000 | 5,230 |
| 1994-12-07 | 530 | 530 | 528 | 528 | 2,000 | 5,280 |
| 1994-12-06 | 536 | 536 | 534 | 534 | 4,000 | 5,340 |
| 1994-12-05 | 530 | 541 | 530 | 541 | 5,000 | 5,410 |
| 1994-12-02 | 530 | 541 | 530 | 541 | 5,000 | 5,410 |
| 1994-12-01 | 531 | 535 | 526 | 526 | 10,000 | 5,260 |
| 1994-11-29 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1994-11-28 | 500 | 500 | 498 | 500 | 9,000 | 5,000 |
| 1994-11-25 | 495 | 495 | 481 | 491 | 25,000 | 4,910 |
| 1994-11-24 | 519 | 520 | 495 | 495 | 13,000 | 4,950 |
| 1994-11-22 | 535 | 535 | 525 | 530 | 28,000 | 5,300 |
| 1994-11-21 | 561 | 562 | 541 | 541 | 11,000 | 5,410 |
| 1994-11-18 | 562 | 562 | 562 | 562 | 4,000 | 5,620 |
| 1994-11-17 | 578 | 578 | 558 | 558 | 4,000 | 5,580 |
| 1994-11-16 | 576 | 578 | 575 | 577 | 13,000 | 5,770 |
| 1994-11-15 | 540 | 578 | 540 | 578 | 15,000 | 5,780 |
| 1994-11-14 | 550 | 550 | 545 | 550 | 9,000 | 5,500 |
| 1994-11-11 | 550 | 550 | 540 | 550 | 16,000 | 5,500 |
| 1994-11-10 | 553 | 553 | 552 | 552 | 9,000 | 5,520 |
| 1994-11-09 | 588 | 588 | 565 | 565 | 22,000 | 5,650 |
| 1994-11-08 | 592 | 592 | 575 | 585 | 42,000 | 5,850 |
| 1994-11-07 | 582 | 600 | 582 | 582 | 52,000 | 5,820 |
| 1994-11-04 | 570 | 572 | 570 | 572 | 36,000 | 5,720 |
| 1994-11-02 | 543 | 573 | 543 | 567 | 45,000 | 5,670 |
| 1994-11-01 | 537 | 537 | 537 | 537 | 2,000 | 5,370 |
| 1994-10-31 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1994-10-28 | 535 | 536 | 535 | 535 | 38,000 | 5,350 |
| 1994-10-27 | 551 | 551 | 535 | 535 | 28,000 | 5,350 |
| 1994-10-26 | 560 | 560 | 550 | 552 | 13,000 | 5,520 |
| 1994-10-25 | 550 | 560 | 540 | 560 | 28,000 | 5,600 |
| 1994-10-24 | 551 | 551 | 540 | 540 | 13,000 | 5,400 |
| 1994-10-21 | 590 | 590 | 570 | 580 | 21,000 | 5,800 |
| 1994-10-20 | 595 | 595 | 570 | 580 | 16,000 | 5,800 |
| 1994-10-19 | 600 | 600 | 580 | 585 | 16,000 | 5,850 |
| 1994-10-18 | 630 | 630 | 600 | 610 | 308,000 | 6,100 |
| 1994-10-17 | 595 | 620 | 595 | 620 | 45,000 | 6,200 |
| 1994-10-14 | 581 | 605 | 580 | 605 | 91,000 | 6,050 |
| 1994-10-13 | 560 | 594 | 555 | 578 | 58,000 | 5,780 |
| 1994-10-12 | 532 | 565 | 532 | 560 | 24,000 | 5,600 |
| 1994-10-11 | 535 | 535 | 531 | 531 | 9,000 | 5,310 |
| 1994-10-07 | 530 | 545 | 530 | 545 | 8,000 | 5,450 |
| 1994-10-06 | 531 | 545 | 531 | 545 | 10,000 | 5,450 |
| 1994-10-05 | 559 | 559 | 545 | 545 | 21,000 | 5,450 |
| 1994-10-04 | 550 | 559 | 550 | 559 | 14,000 | 5,590 |
| 1994-10-03 | 548 | 548 | 548 | 548 | 6,000 | 5,480 |
| 1994-09-30 | 539 | 548 | 530 | 548 | 4,000 | 5,480 |
| 1994-09-29 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1994-09-28 | 520 | 520 | 505 | 510 | 13,000 | 5,100 |
| 1994-09-27 | 511 | 511 | 510 | 510 | 10,000 | 5,100 |
| 1994-09-22 | 510 | 515 | 510 | 510 | 22,000 | 5,100 |
| 1994-09-21 | 503 | 529 | 503 | 510 | 26,000 | 5,100 |
| 1994-09-20 | 506 | 510 | 500 | 510 | 29,000 | 5,100 |
| 1994-09-19 | 502 | 510 | 501 | 501 | 8,000 | 5,010 |
| 1994-09-16 | 508 | 511 | 500 | 500 | 67,000 | 5,000 |
| 1994-09-14 | 508 | 511 | 507 | 510 | 34,000 | 5,100 |
| 1994-09-13 | 510 | 510 | 503 | 508 | 18,000 | 5,080 |
| 1994-09-12 | 528 | 528 | 518 | 518 | 8,000 | 5,180 |
| 1994-09-09 | 530 | 538 | 530 | 538 | 28,000 | 5,380 |
| 1994-09-08 | 530 | 540 | 530 | 530 | 11,000 | 5,300 |
| 1994-09-07 | 560 | 560 | 521 | 521 | 17,000 | 5,210 |
| 1994-09-06 | 570 | 570 | 555 | 570 | 16,000 | 5,700 |
| 1994-09-05 | 570 | 570 | 570 | 570 | 30,000 | 5,700 |
| 1994-08-31 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 1994-08-30 | 560 | 569 | 560 | 560 | 4,000 | 5,600 |
| 1994-08-26 | 550 | 560 | 550 | 560 | 21,000 | 5,600 |
| 1994-08-25 | 570 | 570 | 560 | 560 | 4,000 | 5,600 |
| 1994-08-24 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1994-08-23 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1994-08-19 | 590 | 590 | 580 | 580 | 4,000 | 5,800 |
| 1994-08-18 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1994-08-17 | 597 | 597 | 597 | 597 | 4,000 | 5,970 |
| 1994-08-16 | 595 | 596 | 595 | 596 | 4,000 | 5,960 |
| 1994-08-15 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-08-12 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1994-08-11 | 595 | 595 | 591 | 591 | 9,000 | 5,910 |
| 1994-08-10 | 592 | 592 | 592 | 592 | 6,000 | 5,920 |
| 1994-08-09 | 605 | 605 | 591 | 595 | 7,000 | 5,950 |
| 1994-08-08 | 605 | 606 | 605 | 606 | 6,000 | 6,060 |
| 1994-08-05 | 610 | 610 | 610 | 610 | 19,000 | 6,100 |
| 1994-08-04 | 615 | 615 | 610 | 610 | 5,000 | 6,100 |
| 1994-08-03 | 612 | 620 | 612 | 620 | 15,000 | 6,200 |
| 1994-08-02 | 620 | 620 | 615 | 620 | 19,000 | 6,200 |
| 1994-08-01 | 600 | 620 | 600 | 620 | 10,000 | 6,200 |
| 1994-07-28 | 600 | 605 | 600 | 605 | 12,000 | 6,050 |
| 1994-07-27 | 606 | 606 | 600 | 600 | 12,000 | 6,000 |
| 1994-07-26 | 607 | 620 | 607 | 607 | 23,000 | 6,070 |
| 1994-07-25 | 612 | 622 | 610 | 610 | 15,000 | 6,100 |
| 1994-07-22 | 601 | 610 | 601 | 610 | 26,000 | 6,100 |
| 1994-07-21 | 591 | 600 | 591 | 600 | 22,000 | 6,000 |
| 1994-07-20 | 609 | 609 | 605 | 605 | 13,000 | 6,050 |
| 1994-07-19 | 610 | 610 | 610 | 610 | 7,000 | 6,100 |
| 1994-07-18 | 599 | 610 | 599 | 610 | 7,000 | 6,100 |
| 1994-07-15 | 600 | 600 | 600 | 600 | 19,000 | 6,000 |
| 1994-07-14 | 601 | 610 | 590 | 590 | 37,000 | 5,900 |
| 1994-07-13 | 600 | 600 | 600 | 600 | 14,000 | 6,000 |
| 1994-07-12 | 621 | 625 | 610 | 610 | 11,000 | 6,100 |
| 1994-07-11 | 630 | 630 | 620 | 620 | 15,000 | 6,200 |
| 1994-07-08 | 633 | 633 | 625 | 633 | 3,000 | 6,330 |
| 1994-07-07 | 636 | 639 | 635 | 635 | 15,000 | 6,350 |
| 1994-07-06 | 632 | 635 | 629 | 635 | 18,000 | 6,350 |
| 1994-07-05 | 633 | 633 | 632 | 633 | 5,000 | 6,330 |
| 1994-07-04 | 631 | 631 | 630 | 631 | 4,000 | 6,310 |
| 1994-07-01 | 635 | 639 | 621 | 630 | 31,000 | 6,300 |
| 1994-06-30 | 629 | 640 | 629 | 640 | 17,000 | 6,400 |
| 1994-06-29 | 640 | 641 | 630 | 640 | 38,000 | 6,400 |
| 1994-06-28 | 619 | 643 | 618 | 641 | 53,000 | 6,410 |
| 1994-06-27 | 616 | 620 | 609 | 620 | 68,000 | 6,200 |
| 1994-06-24 | 640 | 650 | 636 | 640 | 102,000 | 6,400 |
| 1994-06-23 | 610 | 650 | 604 | 640 | 128,000 | 6,400 |
| 1994-06-22 | 604 | 610 | 597 | 610 | 20,000 | 6,100 |
| 1994-06-21 | 610 | 615 | 610 | 611 | 27,000 | 6,110 |
| 1994-06-20 | 620 | 623 | 614 | 615 | 36,000 | 6,150 |
| 1994-06-17 | 608 | 619 | 607 | 619 | 109,000 | 6,190 |
| 1994-06-16 | 610 | 610 | 607 | 607 | 25,000 | 6,070 |
| 1994-06-15 | 615 | 625 | 610 | 610 | 93,000 | 6,100 |
| 1994-06-14 | 605 | 619 | 599 | 615 | 86,000 | 6,150 |
| 1994-06-13 | 596 | 600 | 596 | 600 | 4,000 | 6,000 |
| 1994-06-10 | 609 | 610 | 591 | 600 | 46,000 | 6,000 |
| 1994-06-09 | 597 | 610 | 595 | 610 | 111,000 | 6,100 |
| 1994-06-08 | 581 | 597 | 581 | 597 | 85,000 | 5,970 |
| 1994-06-07 | 584 | 584 | 561 | 561 | 3,000 | 5,610 |
| 1994-06-06 | 590 | 590 | 580 | 585 | 33,000 | 5,850 |
| 1994-06-03 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1994-06-02 | 580 | 580 | 580 | 580 | 10,000 | 5,800 |
| 1994-06-01 | 562 | 572 | 562 | 572 | 8,000 | 5,720 |
| 1994-05-31 | 556 | 576 | 556 | 561 | 12,000 | 5,610 |
| 1994-05-30 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 1994-05-27 | 562 | 562 | 552 | 552 | 9,000 | 5,520 |
| 1994-05-26 | 570 | 575 | 560 | 560 | 17,000 | 5,600 |
| 1994-05-25 | 559 | 560 | 551 | 551 | 6,000 | 5,510 |
| 1994-05-24 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1994-05-23 | 569 | 569 | 569 | 569 | 4,000 | 5,690 |
| 1994-05-20 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1994-05-19 | 552 | 557 | 549 | 550 | 8,000 | 5,500 |
| 1994-05-18 | 566 | 566 | 550 | 555 | 12,000 | 5,550 |
| 1994-05-17 | 580 | 580 | 560 | 566 | 44,000 | 5,660 |
| 1994-05-16 | 580 | 589 | 580 | 583 | 30,000 | 5,830 |
| 1994-05-13 | 580 | 580 | 573 | 579 | 60,000 | 5,790 |
| 1994-05-12 | 579 | 580 | 560 | 569 | 27,000 | 5,690 |
| 1994-05-11 | 571 | 584 | 570 | 580 | 32,000 | 5,800 |
| 1994-05-10 | 570 | 580 | 570 | 579 | 33,000 | 5,790 |
| 1994-05-09 | 550 | 551 | 550 | 551 | 7,000 | 5,510 |
| 1994-05-06 | 550 | 550 | 550 | 550 | 17,000 | 5,500 |
| 1994-05-02 | 540 | 540 | 534 | 540 | 5,000 | 5,400 |
| 1994-04-28 | 547 | 547 | 540 | 540 | 12,000 | 5,400 |
| 1994-04-27 | 570 | 580 | 557 | 557 | 25,000 | 5,570 |
| 1994-04-26 | 561 | 571 | 560 | 560 | 26,000 | 5,600 |
| 1994-04-25 | 598 | 598 | 571 | 571 | 43,000 | 5,710 |
| 1994-04-22 | 569 | 605 | 565 | 590 | 276,000 | 5,900 |
| 1994-04-21 | 568 | 570 | 550 | 551 | 92,000 | 5,510 |
| 1994-04-20 | 520 | 580 | 520 | 575 | 254,000 | 5,750 |
| 1994-04-19 | 512 | 515 | 512 | 515 | 3,000 | 5,150 |
| 1994-04-18 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1994-04-15 | 515 | 515 | 512 | 512 | 8,000 | 5,120 |
| 1994-04-13 | 513 | 520 | 513 | 520 | 8,000 | 5,200 |
| 1994-04-12 | 510 | 510 | 508 | 510 | 6,000 | 5,100 |
| 1994-04-11 | 501 | 518 | 501 | 518 | 3,000 | 5,180 |
| 1994-04-08 | 500 | 519 | 500 | 519 | 5,000 | 5,190 |
| 1994-04-06 | 487 | 490 | 487 | 490 | 2,000 | 4,900 |
| 1994-03-31 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 1994-03-29 | 503 | 503 | 491 | 491 | 5,000 | 4,910 |
| 1994-03-28 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1994-03-25 | 505 | 510 | 500 | 500 | 9,000 | 5,000 |
| 1994-03-24 | 500 | 509 | 500 | 507 | 5,000 | 5,070 |
| 1994-03-23 | 509 | 509 | 500 | 500 | 4,000 | 5,000 |
| 1994-03-22 | 515 | 515 | 510 | 510 | 5,000 | 5,100 |
| 1994-03-18 | 489 | 505 | 489 | 505 | 12,000 | 5,050 |
| 1994-03-17 | 486 | 487 | 486 | 486 | 7,000 | 4,860 |
| 1994-03-16 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1994-03-15 | 479 | 480 | 479 | 479 | 11,000 | 4,790 |
| 1994-03-14 | 477 | 480 | 477 | 477 | 25,000 | 4,770 |
| 1994-03-11 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 1994-03-10 | 481 | 482 | 479 | 479 | 16,000 | 4,790 |
| 1994-03-09 | 485 | 485 | 481 | 481 | 7,000 | 4,810 |
| 1994-03-08 | 486 | 486 | 485 | 485 | 8,000 | 4,850 |
| 1994-03-07 | 481 | 486 | 481 | 486 | 10,000 | 4,860 |
| 1994-03-04 | 481 | 481 | 481 | 481 | 11,000 | 4,810 |
| 1994-03-03 | 489 | 489 | 481 | 481 | 6,000 | 4,810 |
| 1994-03-02 | 486 | 490 | 486 | 490 | 6,000 | 4,900 |
| 1994-02-28 | 477 | 477 | 476 | 476 | 15,000 | 4,760 |
| 1994-02-25 | 475 | 475 | 475 | 475 | 8,000 | 4,750 |
| 1994-02-24 | 475 | 475 | 470 | 475 | 6,000 | 4,750 |
| 1994-02-23 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1994-02-21 | 483 | 483 | 483 | 483 | 6,000 | 4,830 |
| 1994-02-17 | 475 | 475 | 470 | 473 | 14,000 | 4,730 |
| 1994-02-16 | 465 | 470 | 465 | 470 | 66,000 | 4,700 |
| 1994-02-15 | 475 | 480 | 465 | 465 | 10,000 | 4,650 |
| 1994-02-14 | 485 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1994-02-08 | 488 | 488 | 488 | 488 | 12,000 | 4,880 |
| 1994-02-07 | 493 | 493 | 485 | 485 | 5,000 | 4,850 |
| 1994-02-04 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 1994-02-03 | 510 | 510 | 492 | 505 | 31,000 | 5,050 |
| 1994-02-02 | 516 | 516 | 514 | 514 | 8,000 | 5,140 |
| 1994-02-01 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1994-01-31 | 490 | 520 | 490 | 520 | 17,000 | 5,200 |
| 1994-01-20 | 509 | 509 | 505 | 505 | 4,000 | 5,050 |
| 1994-01-19 | 510 | 510 | 490 | 490 | 3,000 | 4,900 |
| 1994-01-18 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1994-01-17 | 495 | 519 | 495 | 519 | 56,000 | 5,190 |
| 1994-01-14 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1994-01-13 | 475 | 480 | 475 | 480 | 7,000 | 4,800 |
| 1994-01-12 | 468 | 468 | 465 | 465 | 9,000 | 4,650 |
| 1994-01-11 | 466 | 468 | 466 | 468 | 2,000 | 4,680 |
| 1994-01-10 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
