8039 築地魚市場(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2000-12-28 | 144 | 147 | 144 | 147 | 12,000 | 1,470 |
| 2000-12-27 | 148 | 148 | 142 | 143 | 15,000 | 1,430 |
| 2000-12-26 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2000-12-25 | 149 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2000-12-22 | 150 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2000-12-21 | 153 | 153 | 150 | 150 | 11,000 | 1,500 |
| 2000-12-20 | 150 | 152 | 150 | 152 | 20,000 | 1,520 |
| 2000-12-19 | 152 | 152 | 152 | 152 | 7,000 | 1,520 |
| 2000-12-18 | 152 | 152 | 151 | 152 | 12,000 | 1,520 |
| 2000-12-15 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2000-12-14 | 152 | 152 | 152 | 152 | 7,000 | 1,520 |
| 2000-12-13 | 152 | 153 | 152 | 153 | 17,000 | 1,530 |
| 2000-12-11 | 156 | 156 | 152 | 155 | 20,000 | 1,550 |
| 2000-12-08 | 153 | 156 | 152 | 152 | 32,000 | 1,520 |
| 2000-12-07 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2000-12-06 | 152 | 153 | 152 | 153 | 14,000 | 1,530 |
| 2000-12-05 | 159 | 159 | 152 | 152 | 37,000 | 1,520 |
| 2000-12-04 | 156 | 156 | 152 | 152 | 6,000 | 1,520 |
| 2000-11-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-11-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-11-28 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2000-11-27 | 159 | 159 | 152 | 152 | 6,000 | 1,520 |
| 2000-11-24 | 156 | 159 | 154 | 159 | 26,000 | 1,590 |
| 2000-11-22 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2000-11-21 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2000-11-20 | 160 | 160 | 158 | 158 | 11,000 | 1,580 |
| 2000-11-16 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-11-15 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-11-14 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 2000-11-13 | 161 | 161 | 160 | 160 | 12,000 | 1,600 |
| 2000-11-10 | 162 | 164 | 162 | 164 | 5,000 | 1,640 |
| 2000-11-08 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2000-11-07 | 160 | 163 | 160 | 162 | 9,000 | 1,620 |
| 2000-11-06 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-11-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-11-01 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2000-10-31 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-10-30 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2000-10-27 | 164 | 164 | 161 | 161 | 8,000 | 1,610 |
| 2000-10-25 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-10-23 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2000-10-20 | 189 | 189 | 184 | 184 | 5,000 | 1,840 |
| 2000-10-18 | 166 | 171 | 162 | 165 | 7,000 | 1,650 |
| 2000-10-17 | 164 | 166 | 164 | 166 | 4,000 | 1,660 |
| 2000-10-16 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-10-12 | 168 | 168 | 161 | 161 | 4,000 | 1,610 |
| 2000-10-02 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2000-09-29 | 170 | 170 | 170 | 170 | 24,000 | 1,700 |
| 2000-09-28 | 164 | 170 | 164 | 170 | 21,000 | 1,700 |
| 2000-09-27 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2000-09-25 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2000-09-22 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 2000-09-21 | 165 | 165 | 164 | 164 | 12,000 | 1,640 |
| 2000-09-20 | 169 | 169 | 164 | 164 | 33,000 | 1,640 |
| 2000-09-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2000-09-18 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-09-14 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2000-09-13 | 165 | 165 | 162 | 162 | 14,000 | 1,620 |
| 2000-09-12 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2000-09-08 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2000-09-07 | 167 | 167 | 161 | 161 | 6,000 | 1,610 |
| 2000-09-01 | 170 | 170 | 160 | 160 | 6,000 | 1,600 |
| 2000-08-30 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-08-29 | 175 | 178 | 175 | 178 | 4,000 | 1,780 |
| 2000-08-28 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2000-08-25 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2000-08-24 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 2000-08-23 | 170 | 174 | 170 | 174 | 3,000 | 1,740 |
| 2000-08-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2000-08-21 | 174 | 174 | 174 | 174 | 10,000 | 1,740 |
| 2000-08-18 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2000-08-17 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-08-16 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-08-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-08-01 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-07-31 | 170 | 170 | 168 | 168 | 10,000 | 1,680 |
| 2000-07-28 | 174 | 174 | 170 | 170 | 6,000 | 1,700 |
| 2000-07-27 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2000-07-26 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2000-07-25 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2000-07-24 | 180 | 180 | 179 | 180 | 7,000 | 1,800 |
| 2000-07-21 | 181 | 181 | 180 | 180 | 12,000 | 1,800 |
| 2000-07-19 | 183 | 184 | 181 | 181 | 20,000 | 1,810 |
| 2000-07-18 | 186 | 186 | 179 | 179 | 20,000 | 1,790 |
| 2000-07-17 | 186 | 186 | 185 | 185 | 19,000 | 1,850 |
| 2000-07-14 | 185 | 187 | 185 | 185 | 15,000 | 1,850 |
| 2000-07-13 | 190 | 190 | 186 | 186 | 22,000 | 1,860 |
| 2000-07-12 | 184 | 184 | 183 | 183 | 13,000 | 1,830 |
| 2000-07-11 | 182 | 185 | 182 | 185 | 21,000 | 1,850 |
| 2000-07-10 | 181 | 183 | 181 | 183 | 6,000 | 1,830 |
| 2000-07-07 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 2000-07-06 | 182 | 182 | 178 | 178 | 30,000 | 1,780 |
| 2000-07-05 | 179 | 181 | 179 | 181 | 20,000 | 1,810 |
| 2000-07-04 | 177 | 179 | 177 | 179 | 14,000 | 1,790 |
| 2000-07-03 | 173 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2000-06-30 | 166 | 170 | 166 | 169 | 17,000 | 1,690 |
| 2000-06-29 | 164 | 166 | 164 | 166 | 10,000 | 1,660 |
| 2000-06-26 | 164 | 164 | 161 | 161 | 29,000 | 1,610 |
| 2000-06-23 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2000-06-22 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2000-06-20 | 168 | 168 | 166 | 166 | 6,000 | 1,660 |
| 2000-06-19 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-06-16 | 163 | 163 | 162 | 163 | 5,000 | 1,630 |
| 2000-06-15 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2000-06-14 | 166 | 166 | 165 | 165 | 14,000 | 1,650 |
| 2000-06-13 | 159 | 165 | 155 | 165 | 105,000 | 1,650 |
| 2000-06-12 | 160 | 160 | 158 | 158 | 63,000 | 1,580 |
| 2000-06-09 | 160 | 160 | 160 | 160 | 40,000 | 1,600 |
| 2000-06-08 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-06-07 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-06-05 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2000-06-02 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2000-05-31 | 162 | 162 | 160 | 162 | 11,000 | 1,620 |
| 2000-05-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2000-05-29 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
| 2000-05-26 | 167 | 168 | 162 | 162 | 10,000 | 1,620 |
| 2000-05-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-05-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-05-22 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2000-05-19 | 171 | 171 | 162 | 162 | 9,000 | 1,620 |
| 2000-05-17 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-05-16 | 162 | 165 | 160 | 160 | 6,000 | 1,600 |
| 2000-05-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-05-11 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2000-05-10 | 166 | 166 | 166 | 166 | 9,000 | 1,660 |
| 2000-05-09 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2000-05-08 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2000-05-01 | 168 | 168 | 166 | 167 | 14,000 | 1,670 |
| 2000-04-25 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-04-21 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2000-04-20 | 176 | 178 | 176 | 177 | 17,000 | 1,770 |
| 2000-04-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-04-13 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-04-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-04-11 | 166 | 170 | 166 | 170 | 6,000 | 1,700 |
| 2000-04-10 | 167 | 167 | 165 | 165 | 2,000 | 1,650 |
| 2000-04-06 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2000-04-05 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2000-04-03 | 165 | 165 | 163 | 165 | 8,000 | 1,650 |
| 2000-03-31 | 168 | 168 | 166 | 166 | 6,000 | 1,660 |
| 2000-03-30 | 171 | 174 | 171 | 174 | 4,000 | 1,740 |
| 2000-03-29 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2000-03-28 | 177 | 182 | 172 | 172 | 10,000 | 1,720 |
| 2000-03-27 | 177 | 185 | 177 | 185 | 51,000 | 1,850 |
| 2000-03-24 | 174 | 176 | 174 | 174 | 35,000 | 1,740 |
| 2000-03-23 | 166 | 174 | 166 | 174 | 22,000 | 1,740 |
| 2000-03-22 | 166 | 166 | 166 | 166 | 36,000 | 1,660 |
| 2000-03-21 | 166 | 166 | 166 | 166 | 10,000 | 1,660 |
| 2000-03-17 | 166 | 169 | 165 | 166 | 32,000 | 1,660 |
| 2000-03-16 | 165 | 166 | 164 | 166 | 14,000 | 1,660 |
| 2000-03-15 | 165 | 165 | 163 | 165 | 16,000 | 1,650 |
| 2000-03-14 | 162 | 165 | 162 | 165 | 9,000 | 1,650 |
| 2000-03-13 | 163 | 163 | 163 | 163 | 19,000 | 1,630 |
| 2000-03-10 | 162 | 163 | 162 | 163 | 12,000 | 1,630 |
| 2000-03-09 | 165 | 165 | 162 | 162 | 32,000 | 1,620 |
| 2000-03-08 | 165 | 165 | 163 | 164 | 23,000 | 1,640 |
| 2000-03-07 | 164 | 165 | 164 | 165 | 12,000 | 1,650 |
| 2000-03-06 | 166 | 170 | 163 | 163 | 20,000 | 1,630 |
| 2000-03-03 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2000-03-02 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2000-03-01 | 173 | 173 | 170 | 170 | 6,000 | 1,700 |
| 2000-02-29 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2000-02-24 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-02-23 | 163 | 163 | 160 | 160 | 15,000 | 1,600 |
| 2000-02-22 | 161 | 162 | 161 | 161 | 11,000 | 1,610 |
| 2000-02-21 | 163 | 163 | 161 | 161 | 10,000 | 1,610 |
| 2000-02-18 | 165 | 170 | 162 | 165 | 38,000 | 1,650 |
| 2000-02-17 | 164 | 170 | 164 | 170 | 32,000 | 1,700 |
| 2000-02-16 | 163 | 163 | 162 | 162 | 25,000 | 1,620 |
| 2000-02-15 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2000-02-14 | 175 | 175 | 165 | 165 | 21,000 | 1,650 |
| 2000-02-10 | 168 | 170 | 165 | 165 | 30,000 | 1,650 |
| 2000-02-09 | 175 | 175 | 168 | 168 | 35,000 | 1,680 |
| 2000-02-08 | 173 | 175 | 173 | 175 | 5,000 | 1,750 |
| 2000-02-07 | 174 | 175 | 174 | 175 | 6,000 | 1,750 |
| 2000-02-04 | 174 | 174 | 173 | 173 | 7,000 | 1,730 |
| 2000-02-03 | 175 | 175 | 172 | 172 | 13,000 | 1,720 |
| 2000-02-01 | 175 | 175 | 174 | 174 | 4,000 | 1,740 |
| 2000-01-31 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 2000-01-27 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2000-01-26 | 174 | 176 | 174 | 174 | 29,000 | 1,740 |
| 2000-01-25 | 174 | 174 | 174 | 174 | 27,000 | 1,740 |
| 2000-01-24 | 175 | 175 | 173 | 173 | 17,000 | 1,730 |
| 2000-01-21 | 176 | 176 | 175 | 175 | 29,000 | 1,750 |
| 2000-01-20 | 180 | 180 | 175 | 176 | 42,000 | 1,760 |
| 2000-01-19 | 175 | 180 | 175 | 175 | 33,000 | 1,750 |
| 2000-01-18 | 175 | 175 | 175 | 175 | 32,000 | 1,750 |
| 2000-01-17 | 174 | 176 | 172 | 175 | 28,000 | 1,750 |
| 2000-01-14 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2000-01-13 | 175 | 178 | 175 | 178 | 6,000 | 1,780 |
| 2000-01-12 | 176 | 176 | 175 | 175 | 14,000 | 1,750 |
| 2000-01-11 | 175 | 180 | 175 | 177 | 7,000 | 1,770 |
| 2000-01-07 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2000-01-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-01-05 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-01-04 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
