1. HOME >
  2. 株価時系列 >
  3. 8039 >
  4. 1994年

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
1994-12-305185185185183,0005,180
1994-12-295005155005154,0005,150
1994-12-2850250250150116,0005,010
1994-12-2749850249850022,0005,000
1994-12-2249649649649612,0004,960
1994-12-215005284955287,0005,280
1994-12-205055055005057,0005,050
1994-12-195015025005008,0005,000
1994-12-1651051150650610,0005,060
1994-12-155115115115113,0005,110
1994-12-135205205105108,0005,100
1994-12-125205205205201,0005,200
1994-12-095345385345388,0005,380
1994-12-085255305235237,0005,230
1994-12-075305305285282,0005,280
1994-12-065365365345344,0005,340
1994-12-055305415305415,0005,410
1994-12-025305415305415,0005,410
1994-12-0153153552652610,0005,260
1994-11-294914914914912,0004,910
1994-11-285005004985009,0005,000
1994-11-2549549548149125,0004,910
1994-11-2451952049549513,0004,950
1994-11-2253553552553028,0005,300
1994-11-2156156254154111,0005,410
1994-11-185625625625624,0005,620
1994-11-175785785585584,0005,580
1994-11-1657657857557713,0005,770
1994-11-1554057854057815,0005,780
1994-11-145505505455509,0005,500
1994-11-1155055054055016,0005,500
1994-11-105535535525529,0005,520
1994-11-0958858856556522,0005,650
1994-11-0859259257558542,0005,850
1994-11-0758260058258252,0005,820
1994-11-0457057257057236,0005,720
1994-11-0254357354356745,0005,670
1994-11-015375375375372,0005,370
1994-10-315375375375371,0005,370
1994-10-2853553653553538,0005,350
1994-10-2755155153553528,0005,350
1994-10-2656056055055213,0005,520
1994-10-2555056054056028,0005,600
1994-10-2455155154054013,0005,400
1994-10-2159059057058021,0005,800
1994-10-2059559557058016,0005,800
1994-10-1960060058058516,0005,850
1994-10-18630630600610308,0006,100
1994-10-1759562059562045,0006,200
1994-10-1458160558060591,0006,050
1994-10-1356059455557858,0005,780
1994-10-1253256553256024,0005,600
1994-10-115355355315319,0005,310
1994-10-075305455305458,0005,450
1994-10-0653154553154510,0005,450
1994-10-0555955954554521,0005,450
1994-10-0455055955055914,0005,590
1994-10-035485485485486,0005,480
1994-09-305395485305484,0005,480
1994-09-295205205205205,0005,200
1994-09-2852052050551013,0005,100
1994-09-2751151151051010,0005,100
1994-09-2251051551051022,0005,100
1994-09-2150352950351026,0005,100
1994-09-2050651050051029,0005,100
1994-09-195025105015018,0005,010
1994-09-1650851150050067,0005,000
1994-09-1450851150751034,0005,100
1994-09-1351051050350818,0005,080
1994-09-125285285185188,0005,180
1994-09-0953053853053828,0005,380
1994-09-0853054053053011,0005,300
1994-09-0756056052152117,0005,210
1994-09-0657057055557016,0005,700
1994-09-0557057057057030,0005,700
1994-08-315515515515513,0005,510
1994-08-305605695605604,0005,600
1994-08-2655056055056021,0005,600
1994-08-255705705605604,0005,600
1994-08-245605605605602,0005,600
1994-08-235705705705702,0005,700
1994-08-195905905805804,0005,800
1994-08-185905905905903,0005,900
1994-08-175975975975974,0005,970
1994-08-165955965955964,0005,960
1994-08-155905905905901,0005,900
1994-08-125905905905902,0005,900
1994-08-115955955915919,0005,910
1994-08-105925925925926,0005,920
1994-08-096056055915957,0005,950
1994-08-086056066056066,0006,060
1994-08-0561061061061019,0006,100
1994-08-046156156106105,0006,100
1994-08-0361262061262015,0006,200
1994-08-0262062061562019,0006,200
1994-08-0160062060062010,0006,200
1994-07-2860060560060512,0006,050
1994-07-2760660660060012,0006,000
1994-07-2660762060760723,0006,070
1994-07-2561262261061015,0006,100
1994-07-2260161060161026,0006,100
1994-07-2159160059160022,0006,000
1994-07-2060960960560513,0006,050
1994-07-196106106106107,0006,100
1994-07-185996105996107,0006,100
1994-07-1560060060060019,0006,000
1994-07-1460161059059037,0005,900
1994-07-1360060060060014,0006,000
1994-07-1262162561061011,0006,100
1994-07-1163063062062015,0006,200
1994-07-086336336256333,0006,330
1994-07-0763663963563515,0006,350
1994-07-0663263562963518,0006,350
1994-07-056336336326335,0006,330
1994-07-046316316306314,0006,310
1994-07-0163563962163031,0006,300
1994-06-3062964062964017,0006,400
1994-06-2964064163064038,0006,400
1994-06-2861964361864153,0006,410
1994-06-2761662060962068,0006,200
1994-06-24640650636640102,0006,400
1994-06-23610650604640128,0006,400
1994-06-2260461059761020,0006,100
1994-06-2161061561061127,0006,110
1994-06-2062062361461536,0006,150
1994-06-17608619607619109,0006,190
1994-06-1661061060760725,0006,070
1994-06-1561562561061093,0006,100
1994-06-1460561959961586,0006,150
1994-06-135966005966004,0006,000
1994-06-1060961059160046,0006,000
1994-06-09597610595610111,0006,100
1994-06-0858159758159785,0005,970
1994-06-075845845615613,0005,610
1994-06-0659059058058533,0005,850
1994-06-035705705705703,0005,700
1994-06-0258058058058010,0005,800
1994-06-015625725625728,0005,720
1994-05-3155657655656112,0005,610
1994-05-305565565565562,0005,560
1994-05-275625625525529,0005,520
1994-05-2657057556056017,0005,600
1994-05-255595605515516,0005,510
1994-05-245695695695691,0005,690
1994-05-235695695695694,0005,690
1994-05-205795795795792,0005,790
1994-05-195525575495508,0005,500
1994-05-1856656655055512,0005,550
1994-05-1758058056056644,0005,660
1994-05-1658058958058330,0005,830
1994-05-1358058057357960,0005,790
1994-05-1257958056056927,0005,690
1994-05-1157158457058032,0005,800
1994-05-1057058057057933,0005,790
1994-05-095505515505517,0005,510
1994-05-0655055055055017,0005,500
1994-05-025405405345405,0005,400
1994-04-2854754754054012,0005,400
1994-04-2757058055755725,0005,570
1994-04-2656157156056026,0005,600
1994-04-2559859857157143,0005,710
1994-04-22569605565590276,0005,900
1994-04-2156857055055192,0005,510
1994-04-20520580520575254,0005,750
1994-04-195125155125153,0005,150
1994-04-185125125125122,0005,120
1994-04-155155155125128,0005,120
1994-04-135135205135208,0005,200
1994-04-125105105085106,0005,100
1994-04-115015185015183,0005,180
1994-04-085005195005195,0005,190
1994-04-064874904874902,0004,900
1994-03-314864864864863,0004,860
1994-03-295035034914915,0004,910
1994-03-285035035035031,0005,030
1994-03-255055105005009,0005,000
1994-03-245005095005075,0005,070
1994-03-235095095005004,0005,000
1994-03-225155155105105,0005,100
1994-03-1848950548950512,0005,050
1994-03-174864874864867,0004,860
1994-03-164804804804806,0004,800
1994-03-1547948047947911,0004,790
1994-03-1447748047747725,0004,770
1994-03-114784784784782,0004,780
1994-03-1048148247947916,0004,790
1994-03-094854854814817,0004,810
1994-03-084864864854858,0004,850
1994-03-0748148648148610,0004,860
1994-03-0448148148148111,0004,810
1994-03-034894894814816,0004,810
1994-03-024864904864906,0004,900
1994-02-2847747747647615,0004,760
1994-02-254754754754758,0004,750
1994-02-244754754704756,0004,750
1994-02-234754754754751,0004,750
1994-02-214834834834836,0004,830
1994-02-1747547547047314,0004,730
1994-02-1646547046547066,0004,700
1994-02-1547548046546510,0004,650
1994-02-144854854804804,0004,800
1994-02-0848848848848812,0004,880
1994-02-074934934854855,0004,850
1994-02-044924924924922,0004,920
1994-02-0351051049250531,0005,050
1994-02-025165165145148,0005,140
1994-02-015205205205205,0005,200
1994-01-3149052049052017,0005,200
1994-01-205095095055054,0005,050
1994-01-195105104904903,0004,900
1994-01-185095095095092,0005,090
1994-01-1749551949551956,0005,190
1994-01-144954954954955,0004,950
1994-01-134754804754807,0004,800
1994-01-124684684654659,0004,650
1994-01-114664684664682,0004,680
1994-01-104654654654651,0004,650

分割・併合履歴 ： [2016-09-28]1株→0.1株