1. HOME >
  2. 株価時系列 >
  3. 8039 >
  4. 2018年

8039 築地魚市場(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289169168788883,200888
2018-12-278799028799013,000901
2018-12-269089088358792,100879
2018-12-258418568398394,300839
2018-12-2191491687087010,600870
2018-12-209669709209207,400920
2018-12-199871,0029819961,700996
2018-12-189951,0069901,0063,0001,006
2018-12-171,0001,0019959952,200995
2018-12-141,0081,0081,0021,0021,8001,002
2018-12-131,0121,0201,0081,0081,0001,008
2018-12-121,0431,0431,0371,0373001,037
2018-12-111,0241,0241,0101,0201,1001,020
2018-12-101,0501,0521,0201,0233,1001,023
2018-12-071,0501,0501,0501,0501,8001,050
2018-12-061,0141,0351,0141,0355001,035
2018-12-051,0351,0351,0351,0358001,035
2018-12-041,0601,0641,0231,0352,7001,035
2018-12-031,0651,0651,0601,0609001,060
2018-11-301,0941,0941,0611,0613001,061
2018-11-291,0941,0941,0801,0944001,094
2018-11-281,1001,1001,0941,0941,3001,094
2018-11-271,1151,1151,1151,1151001,115
2018-11-261,1181,1201,1181,1203001,120
2018-11-221,1131,1181,1131,1184001,118
2018-11-211,1161,1161,0981,1138001,113
2018-11-201,0781,0971,0721,0978001,097
2018-11-191,0531,0601,0381,0601,0001,060
2018-11-161,0351,0531,0351,0391,0001,039
2018-11-151,0251,0301,0251,0301,5001,030
2018-11-141,0701,0831,0231,0253,5001,025
2018-11-131,1111,1111,1001,1007001,100
2018-11-121,1301,1301,1101,1107001,110
2018-11-091,1441,1441,1131,1131,4001,113
2018-11-081,1031,1491,1031,1443,9001,144
2018-11-071,1161,1441,1141,1141,4001,114
2018-11-061,1151,1451,1151,1401,2001,140
2018-11-05---1,145-1,145
2018-11-021,1451,1451,1451,1454001,145
2018-11-011,1411,1421,1411,1425001,142
2018-10-311,1481,1481,1481,1483001,148
2018-10-301,1501,1501,1501,1504001,150
2018-10-291,1701,1701,1701,1706001,170
2018-10-261,1831,1831,1831,1831001,183
2018-10-251,2011,2021,1711,1711,8001,171
2018-10-241,2111,2111,2011,2011,5001,201
2018-10-231,2391,2391,1991,2002,9001,200
2018-10-221,2391,2391,2301,2393001,239
2018-10-191,2391,2391,2251,2391,1001,239
2018-10-181,2431,2431,2401,2406001,240
2018-10-171,2391,2441,2391,2431,3001,243
2018-10-161,2311,2341,2181,2341,0001,234
2018-10-151,2321,2321,2321,2325001,232
2018-10-121,2201,2321,2001,2322,6001,232
2018-10-111,2341,2341,2201,2205,0001,220
2018-10-101,2251,3331,2251,23411,6001,234
2018-10-091,2071,2201,2071,2209001,220
2018-10-051,1911,2281,1891,2071,7001,207
2018-10-04---1,200-1,200
2018-10-031,2001,2001,2001,2001,2001,200
2018-10-021,2241,2241,2151,2155001,215
2018-10-011,2291,2291,2241,2246001,224
2018-09-281,2301,2301,2261,2296001,229
2018-09-271,2371,2371,2281,2282001,228
2018-09-26---1,207-1,207
2018-09-251,2231,2301,2041,2077001,207
2018-09-211,2251,2251,2031,2031,3001,203
2018-09-201,2321,2321,2211,2257001,225
2018-09-191,2331,2331,2201,2201,5001,220
2018-09-181,2281,2281,2241,2244001,224
2018-09-141,2001,2291,2001,2283,0001,228
2018-09-131,2001,2011,2001,2001,0001,200
2018-09-121,2151,2151,2151,2153001,215
2018-09-111,2131,2131,2101,2102001,210
2018-09-101,2121,2151,2091,2097001,209
2018-09-071,2291,2291,2061,2073001,207
2018-09-061,2241,2241,2041,2042,2001,204
2018-09-051,2261,2261,2251,2258001,225
2018-09-041,2251,2281,2251,2261,5001,226
2018-09-031,2241,2261,2241,2253,1001,225
2018-08-311,2301,2301,2111,2243,6001,224
2018-08-301,2101,2101,2091,2105001,210
2018-08-291,1851,2031,1851,1921,2001,192
2018-08-281,1821,2001,1821,1862,7001,186
2018-08-271,1821,1821,1821,1822001,182
2018-08-241,1821,1821,1821,1821001,182
2018-08-231,1851,1851,1801,1853001,185
2018-08-221,1851,1851,1851,1855001,185
2018-08-21---1,185-1,185
2018-08-201,1991,1991,1851,1851,1001,185
2018-08-17---1,180-1,180
2018-08-16---1,180-1,180
2018-08-15---1,180-1,180
2018-08-141,1791,1801,1701,1803001,180
2018-08-131,1751,1791,1751,1751,6001,175
2018-08-10---1,175-1,175
2018-08-091,1741,1801,1741,1758001,175
2018-08-081,1741,1741,1741,1745001,174
2018-08-071,2001,2001,1731,1735001,173
2018-08-061,1891,1891,1801,1803001,180
2018-08-03---1,170-1,170
2018-08-02---1,170-1,170
2018-08-011,1701,1701,1701,1708001,170
2018-07-311,2141,2141,1731,1734001,173
2018-07-30---1,178-1,178
2018-07-271,1791,1791,1781,1782001,178
2018-07-261,1791,1791,1791,1791001,179
2018-07-251,1761,1761,1761,1761001,176
2018-07-241,1751,1751,1751,1758001,175
2018-07-231,1901,1901,1901,1904001,190
2018-07-201,1851,1901,1851,1901,7001,190
2018-07-191,1701,1781,1701,1753001,175
2018-07-181,1841,1841,1741,1743001,174
2018-07-17---1,184-1,184
2018-07-131,1851,1901,1841,1843001,184
2018-07-121,1851,1851,1851,1853001,185
2018-07-111,1711,1711,1711,1711001,171
2018-07-10---1,170-1,170
2018-07-09---1,170-1,170
2018-07-061,1621,1701,1621,1703001,170
2018-07-051,1631,1631,1621,1624001,162
2018-07-041,1631,1631,1631,1633001,163
2018-07-031,1701,1701,1701,1701001,170
2018-07-021,1751,1751,1751,1751001,175
2018-06-291,1721,1721,1661,1662001,166
2018-06-281,1721,1721,1721,1722001,172
2018-06-271,1711,1721,1711,1722001,172
2018-06-261,1751,1751,1751,1751001,175
2018-06-251,1821,1821,1751,1751,0001,175
2018-06-221,2001,2001,1831,1851,7001,185
2018-06-211,1991,2041,1991,2046001,204
2018-06-201,2001,2221,1901,1993,5001,199
2018-06-191,1861,1871,1681,1771,7001,177
2018-06-181,2031,2121,1691,1868001,186
2018-06-151,1751,1751,1731,1732001,173
2018-06-141,1751,1751,1751,1751001,175
2018-06-13---1,179-1,179
2018-06-121,1831,1831,1791,1793001,179
2018-06-111,1771,1771,1621,1626001,162
2018-06-081,1751,1781,1751,1761,0001,176
2018-06-071,1801,1801,1711,1713001,171
2018-06-06---1,187-1,187
2018-06-051,1871,1941,1871,1874001,187
2018-06-041,2141,2141,1841,1875001,187
2018-06-01---1,200-1,200
2018-05-311,2001,2001,2001,2001001,200
2018-05-301,1791,2091,1791,2096001,209
2018-05-291,2011,2011,1711,1801,0001,180
2018-05-28---1,207-1,207
2018-05-251,2121,2121,2001,2072,6001,207
2018-05-24---1,201-1,201
2018-05-23---1,201-1,201
2018-05-221,2011,2021,2011,2011,2001,201
2018-05-211,2001,2011,1801,2011,7001,201
2018-05-181,1841,1941,1771,1881,4001,188
2018-05-171,1671,1671,1671,1672001,167
2018-05-161,1711,1721,1651,1659001,165
2018-05-151,1751,1951,1751,1855001,185
2018-05-141,1911,1911,1751,1751,1001,175
2018-05-111,1801,1831,1751,1756001,175
2018-05-101,1761,1821,1761,1802,0001,180
2018-05-091,1721,1751,1511,1641,4001,164
2018-05-081,1511,1511,1511,1514001,151
2018-05-071,1661,1801,1661,1794001,179
2018-05-021,1661,1661,1661,1666001,166
2018-05-011,1681,1681,1651,1663001,166
2018-04-271,1681,1701,1351,1701,8001,170
2018-04-26---1,167-1,167
2018-04-251,1661,1671,1661,1674001,167
2018-04-24---1,165-1,165
2018-04-23---1,165-1,165
2018-04-201,1881,1881,1651,1651,1001,165
2018-04-191,1841,1841,1841,1841001,184
2018-04-181,1801,1801,1781,1803001,180
2018-04-171,1731,1741,1701,1708001,170
2018-04-161,1701,1731,1101,1733,6001,173
2018-04-131,1681,1831,1531,1701,4001,170
2018-04-111,1661,1681,1661,1682001,168
2018-04-101,1911,1911,1281,1651,0001,165
2018-04-091,1761,1881,1651,1881,5001,188
2018-04-061,1781,1881,1761,1881,6001,188
2018-04-051,1781,1781,1781,1781001,178
2018-04-041,1761,1761,1761,1762001,176
2018-03-301,1711,1801,1711,1807001,180
2018-03-291,1821,1821,1661,1821,2001,182
2018-03-281,1751,1821,1751,1823001,182
2018-03-271,1751,1821,1661,1828001,182
2018-03-261,1751,1751,1751,1751001,175
2018-03-231,1851,1851,1851,1852001,185
2018-03-221,1881,1881,1861,1863001,186
2018-03-201,1901,1901,1871,1876001,187
2018-03-191,1681,1921,1661,1921,0001,192
2018-03-161,1851,1921,1641,1652,9001,165
2018-03-151,1901,1901,1881,1883001,188
2018-03-131,1801,1911,1801,1914001,191
2018-03-091,1791,1791,1761,1767001,176
2018-03-081,1801,1801,1801,1803001,180
2018-03-071,1801,1801,1761,1801,0001,180
2018-03-061,1801,1801,1801,1806001,180
2018-03-051,1841,1841,1811,1813001,181
2018-03-021,1841,1841,1841,1841001,184
2018-03-011,1861,1861,1851,1866001,186
2018-02-281,1851,1901,1851,1906001,190
2018-02-271,2031,2031,2031,2031001,203
2018-02-261,2091,2091,2001,2045001,204
2018-02-231,2001,2001,1851,2006001,200
2018-02-221,1991,2001,1991,2006,9001,200
2018-02-211,2041,2041,2001,2005001,200
2018-02-201,2151,2151,2111,2117001,211
2018-02-191,1991,2081,1991,2087001,208
2018-02-161,1991,2031,1991,1995001,199
2018-02-151,1991,1991,1991,1991001,199
2018-02-141,1811,2091,1711,1991,6001,199
2018-02-131,1811,1811,1801,1811,5001,181
2018-02-091,1721,1891,1721,1806001,180
2018-02-071,2201,2201,2001,2006001,200
2018-02-061,1571,1601,1571,1602,8001,160
2018-02-051,2011,2011,1801,1813,6001,181
2018-02-021,2251,2301,2251,2254001,225
2018-02-011,2221,2251,2211,2251,2001,225
2018-01-311,2211,2211,2211,2217001,221
2018-01-301,2331,2341,2161,2161,0001,216
2018-01-291,2331,2331,2211,2255001,225
2018-01-261,2321,2331,2251,2339001,233
2018-01-251,2331,2331,2331,2331001,233
2018-01-241,2271,2341,2271,2338001,233
2018-01-231,2271,2271,2271,2272001,227
2018-01-221,2371,2371,2201,2207001,220
2018-01-191,2211,2241,2211,2249001,224
2018-01-181,2261,2361,2251,2272,2001,227
2018-01-171,2261,2271,2201,2239001,223
2018-01-161,2341,2351,2261,2261,0001,226
2018-01-151,2271,2341,2271,2345001,234
2018-01-121,2301,2301,2291,2297001,229
2018-01-111,2201,2331,2131,2331,7001,233
2018-01-101,2051,2181,2051,2123,3001,212
2018-01-091,1951,2131,1951,2064,1001,206
2018-01-051,1901,1981,1901,1932,5001,193
2018-01-041,1921,1981,1891,1891,7001,189

分割・併合履歴 ： [2016-09-28]1株→0.1株