8039 築地魚市場(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	139	162	139	156	2,582,000	1,560
2013-12-27	133	137	133	135	82,000	1,350
2013-12-26	133	134	130	132	75,000	1,320
2013-12-25	127	129	126	129	201,000	1,290
2013-12-24	131	132	125	127	147,000	1,270
2013-12-20	134	134	132	132	102,000	1,320
2013-12-19	134	135	133	134	70,000	1,340
2013-12-18	136	136	133	135	57,000	1,350
2013-12-17	135	138	135	135	40,000	1,350
2013-12-16	138	138	134	135	145,000	1,350
2013-12-13	137	138	135	138	101,000	1,380
2013-12-12	138	138	137	137	29,000	1,370
2013-12-11	138	139	137	137	55,000	1,370
2013-12-10	138	139	138	138	55,000	1,380
2013-12-09	138	140	138	139	33,000	1,390
2013-12-06	140	140	137	138	59,000	1,380
2013-12-05	140	141	138	139	90,000	1,390
2013-12-04	140	140	137	139	79,000	1,390
2013-12-03	141	143	140	140	99,000	1,400
2013-12-02	140	140	137	140	89,000	1,400
2013-11-29	140	140	138	140	46,000	1,400
2013-11-28	138	140	136	140	74,000	1,400
2013-11-27	139	139	137	138	55,000	1,380
2013-11-26	140	140	135	138	195,000	1,380
2013-11-25	142	142	137	138	165,000	1,380
2013-11-22	144	144	139	141	151,000	1,410
2013-11-21	145	145	143	144	51,000	1,440
2013-11-20	144	147	142	143	89,000	1,430
2013-11-19	144	146	142	146	77,000	1,460
2013-11-18	143	145	141	143	100,000	1,430
2013-11-15	145	145	142	143	58,000	1,430
2013-11-14	142	145	140	142	159,000	1,420
2013-11-13	146	148	143	145	102,000	1,450
2013-11-12	145	146	140	146	130,000	1,460
2013-11-11	144	146	136	143	355,000	1,430
2013-11-08	138	139	136	139	74,000	1,390
2013-11-07	141	143	136	138	233,000	1,380
2013-11-06	136	140	136	140	88,000	1,400
2013-11-05	135	136	135	136	33,000	1,360
2013-11-01	137	139	133	136	108,000	1,360
2013-10-31	138	140	136	136	222,000	1,360
2013-10-30	144	144	136	136	255,000	1,360
2013-10-29	143	145	142	144	62,000	1,440
2013-10-28	145	145	141	145	59,000	1,450
2013-10-25	143	146	143	146	88,000	1,460
2013-10-24	142	146	142	146	105,000	1,460
2013-10-23	147	148	142	143	120,000	1,430
2013-10-22	147	149	144	148	116,000	1,480
2013-10-21	152	152	146	147	276,000	1,470
2013-10-18	143	145	138	142	216,000	1,420
2013-10-17	145	145	142	144	105,000	1,440
2013-10-16	146	147	142	142	132,000	1,420
2013-10-15	148	152	146	147	128,000	1,470
2013-10-11	152	152	148	148	148,000	1,480
2013-10-10	142	160	142	148	419,000	1,480
2013-10-09	139	145	139	145	171,000	1,450
2013-10-08	135	142	132	142	520,000	1,420
2013-10-07	144	149	139	139	421,000	1,390
2013-10-04	150	150	142	142	462,000	1,420
2013-10-03	148	153	148	151	238,000	1,510
2013-10-02	155	163	151	153	492,000	1,530
2013-10-01	165	165	155	155	1,149,000	1,550
2013-09-30	151	156	139	152	1,337,000	1,520
2013-09-27	160	161	156	159	629,000	1,590
2013-09-26	160	169	156	163	842,000	1,630
2013-09-25	178	180	161	166	1,174,000	1,660
2013-09-24	182	189	179	185	2,191,000	1,850
2013-09-20	184	198	172	177	2,193,000	1,770
2013-09-19	195	200	183	187	2,393,000	1,870
2013-09-18	199	220	175	203	10,470,000	2,030
2013-09-17	194	194	194	194	2,287,000	1,940
2013-09-13	110	153	109	144	3,024,000	1,440
2013-09-12	110	111	106	110	194,000	1,100
2013-09-11	107	111	103	111	394,000	1,110
2013-09-10	109	110	104	107	523,000	1,070
2013-09-09	113	118	102	109	1,242,000	1,090
2013-09-06	94	95	93	95	51,000	950
2013-09-05	96	96	93	95	101,000	950
2013-09-04	93	95	92	95	96,000	950
2013-09-03	91	94	91	94	28,000	940
2013-09-02	91	92	91	91	14,000	910
2013-08-30	93	93	91	92	37,000	920
2013-08-29	93	93	91	92	39,000	920
2013-08-28	92	94	92	93	64,000	930
2013-08-27	94	94	92	93	21,000	930
2013-08-26	94	95	92	95	59,000	950
2013-08-23	92	94	92	94	98,000	940
2013-08-22	94	94	92	92	43,000	920
2013-08-21	94	94	93	94	39,000	940
2013-08-20	95	98	94	94	111,000	940
2013-08-19	93	96	93	95	21,000	950
2013-08-16	94	94	92	93	27,000	930
2013-08-15	93	94	93	94	20,000	940
2013-08-14	92	94	92	93	47,000	930
2013-08-13	91	92	91	92	23,000	920
2013-08-12	92	93	91	91	23,000	910
2013-08-09	91	92	90	92	32,000	920
2013-08-08	91	91	90	90	55,000	900
2013-08-07	92	92	90	91	17,000	910
2013-08-06	90	93	90	93	35,000	930
2013-08-05	89	93	89	92	32,000	920
2013-08-02	88	90	88	90	19,000	900
2013-08-01	89	89	88	89	34,000	890
2013-07-31	91	91	90	90	7,000	900
2013-07-30	90	91	90	91	4,000	910
2013-07-29	91	91	90	90	44,000	900
2013-07-26	91	92	91	91	11,000	910
2013-07-25	92	92	92	92	1,000	920
2013-07-24	93	93	93	93	1,000	930
2013-07-23	91	91	91	91	3,000	910
2013-07-22	92	92	92	92	2,000	920
2013-07-19	93	93	91	92	48,000	920
2013-07-18	91	94	91	94	51,000	940
2013-07-17	90	91	90	91	17,000	910
2013-07-16	91	91	90	91	27,000	910
2013-07-12	91	92	90	91	48,000	910
2013-07-11	90	90	90	90	7,000	900
2013-07-10	91	91	91	91	12,000	910
2013-07-09	91	91	90	90	18,000	900
2013-07-08	92	93	91	91	23,000	910
2013-07-05	91	91	90	91	18,000	910
2013-07-04	92	93	91	92	38,000	920
2013-07-03	92	92	90	92	13,000	920
2013-07-02	91	91	90	90	17,000	900
2013-07-01	90	90	89	90	14,000	900
2013-06-28	91	91	89	89	43,000	890
2013-06-27	90	90	90	90	1,000	900
2013-06-26	92	92	91	91	9,000	910
2013-06-25	93	93	92	92	18,000	920
2013-06-24	92	92	91	91	17,000	910
2013-06-21	90	92	89	92	16,000	920
2013-06-20	94	94	91	92	9,000	920
2013-06-19	95	95	91	93	22,000	930
2013-06-18	91	92	91	92	9,000	920
2013-06-17	89	91	89	91	26,000	910
2013-06-14	90	90	88	89	56,000	890
2013-06-13	90	90	89	90	13,000	900
2013-06-12	90	90	88	90	7,000	900
2013-06-11	90	91	90	90	4,000	900
2013-06-10	88	91	88	90	30,000	900
2013-06-07	91	91	87	88	30,000	880
2013-06-06	90	91	89	90	44,000	900
2013-06-05	93	94	92	92	9,000	920
2013-06-04	94	94	90	94	29,000	940
2013-06-03	95	95	94	94	19,000	940
2013-05-31	97	97	96	96	5,000	960
2013-05-30	94	98	94	95	26,000	950
2013-05-29	95	98	95	98	11,000	980
2013-05-28	94	97	94	97	14,000	970
2013-05-27	95	95	94	94	31,000	940
2013-05-24	97	98	97	97	25,000	970
2013-05-23	98	100	96	96	123,000	960
2013-05-22	97	103	97	100	204,000	1,000
2013-05-21	98	99	96	96	118,000	960
2013-05-20	96	97	95	97	35,000	970
2013-05-17	93	95	93	95	20,000	950
2013-05-16	96	96	92	93	115,000	930
2013-05-15	97	97	93	96	115,000	960
2013-05-14	96	97	96	96	46,000	960
2013-05-13	97	98	95	96	96,000	960
2013-05-10	98	99	97	99	54,000	990
2013-05-09	97	98	97	97	180,000	970
2013-05-08	97	101	97	98	93,000	980
2013-05-07	95	97	95	97	94,000	970
2013-05-02	96	96	95	95	21,000	950
2013-05-01	95	97	95	96	21,000	960
2013-04-30	95	97	95	97	21,000	970
2013-04-26	97	97	95	96	45,000	960
2013-04-25	97	97	94	97	91,000	970
2013-04-24	97	97	96	96	31,000	960
2013-04-23	95	98	95	97	39,000	970
2013-04-22	97	98	95	95	46,000	950
2013-04-19	94	95	94	95	50,000	950
2013-04-18	95	95	93	93	173,000	930
2013-04-17	95	95	95	95	24,000	950
2013-04-16	96	96	93	94	42,000	940
2013-04-15	98	98	95	96	101,000	960
2013-04-12	100	100	98	99	16,000	990
2013-04-11	102	102	99	100	74,000	1,000
2013-04-10	96	102	96	99	121,000	990
2013-04-09	100	102	96	96	220,000	960
2013-04-08	94	99	94	98	137,000	980
2013-04-05	92	94	91	91	39,000	910
2013-04-04	92	92	92	92	2,000	920
2013-04-03	91	92	90	92	19,000	920
2013-04-02	90	92	88	91	115,000	910
2013-04-01	92	92	91	91	48,000	910
2013-03-29	93	93	92	93	18,000	930
2013-03-28	93	94	93	93	13,000	930
2013-03-27	92	93	92	93	42,000	930
2013-03-26	95	95	94	94	28,000	940
2013-03-25	97	98	95	97	56,000	970
2013-03-22	100	101	97	97	112,000	970
2013-03-21	96	102	96	100	283,000	1,000
2013-03-19	93	95	93	95	69,000	950
2013-03-18	94	95	93	95	45,000	950
2013-03-15	95	95	93	95	106,000	950
2013-03-14	95	96	94	95	50,000	950
2013-03-13	95	96	92	95	105,000	950
2013-03-12	93	97	92	93	278,000	930
2013-03-11	91	93	91	91	45,000	910
2013-03-08	91	93	90	90	51,000	900
2013-03-07	92	92	91	91	41,000	910
2013-03-06	93	93	91	93	55,000	930
2013-03-05	93	93	91	91	31,000	910
2013-03-04	90	94	90	91	67,000	910
2013-03-01	89	93	88	90	39,000	900
2013-02-28	89	90	88	89	59,000	890
2013-02-27	91	94	90	90	126,000	900
2013-02-26	88	91	87	90	191,000	900
2013-02-25	87	88	87	88	46,000	880
2013-02-22	87	88	87	87	20,000	870
2013-02-21	89	89	87	87	63,000	870
2013-02-20	88	89	87	89	60,000	890
2013-02-19	89	89	87	88	80,000	880
2013-02-18	87	90	86	89	36,000	890
2013-02-15	90	90	89	90	9,000	900
2013-02-14	89	91	89	90	11,000	900
2013-02-13	93	94	85	89	194,000	890
2013-02-12	92	95	91	93	114,000	930
2013-02-08	99	99	99	99	20,000	990
2013-02-07	100	100	99	99	14,000	990
2013-02-06	101	101	100	100	15,000	1,000
2013-02-05	100	103	100	100	30,000	1,000
2013-02-04	100	100	98	100	41,000	1,000
2013-02-01	100	101	100	101	18,000	1,010
2013-01-31	99	102	99	100	61,000	1,000
2013-01-30	99	99	97	98	65,000	980
2013-01-29	98	99	98	99	7,000	990
2013-01-28	98	99	98	98	17,000	980
2013-01-25	98	98	98	98	6,000	980
2013-01-24	97	97	96	97	8,000	970
2013-01-23	98	99	96	98	28,000	980
2013-01-22	95	98	95	98	38,000	980
2013-01-21	97	97	95	96	19,000	960
2013-01-18	96	97	96	97	26,000	970
2013-01-17	98	98	94	95	46,000	950
2013-01-16	98	99	95	96	37,000	960
2013-01-15	97	98	97	98	27,000	980
2013-01-11	98	99	97	97	59,000	970
2013-01-10	96	97	94	97	81,000	970
2013-01-09	93	94	92	94	36,000	940
2013-01-08	94	94	93	93	61,000	930
2013-01-07	92	93	92	93	69,000	930
2013-01-04	94	94	90	91	56,000	910

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31