8039 築地魚市場(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	115	116	115	116	8,000	1,160
2010-12-29	114	116	114	115	10,000	1,150
2010-12-28	114	115	114	114	16,000	1,140
2010-12-27	114	115	110	112	100,000	1,120
2010-12-24	116	116	114	115	178,000	1,150
2010-12-22	116	117	115	115	15,000	1,150
2010-12-21	116	117	115	117	28,000	1,170
2010-12-20	116	118	115	115	51,000	1,150
2010-12-17	116	117	116	117	2,000	1,170
2010-12-16	116	116	116	116	8,000	1,160
2010-12-15	117	117	116	116	20,000	1,160
2010-12-14	117	118	117	118	8,000	1,180
2010-12-13	117	117	116	117	74,000	1,170
2010-12-10	117	117	115	116	11,000	1,160
2010-12-09	116	118	116	116	26,000	1,160
2010-12-08	117	118	116	117	22,000	1,170
2010-12-07	116	117	116	116	103,000	1,160
2010-12-06	115	117	115	116	5,000	1,160
2010-12-03	116	117	115	115	10,000	1,150
2010-12-02	116	120	115	115	61,000	1,150
2010-12-01	117	117	116	116	4,000	1,160
2010-11-30	116	117	116	117	6,000	1,170
2010-11-29	114	116	114	115	10,000	1,150
2010-11-26	116	117	116	117	8,000	1,170
2010-11-25	116	122	116	116	43,000	1,160
2010-11-24	117	117	115	116	8,000	1,160
2010-11-22	115	116	114	116	36,000	1,160
2010-11-19	116	117	115	117	19,000	1,170
2010-11-18	115	116	114	115	41,000	1,150
2010-11-17	114	117	114	117	3,000	1,170
2010-11-16	115	117	115	117	3,000	1,170
2010-11-15	115	115	115	115	2,000	1,150
2010-11-12	114	115	114	115	3,000	1,150
2010-11-11	114	117	114	114	6,000	1,140
2010-11-10	111	117	111	114	12,000	1,140
2010-11-09	113	113	113	113	1,000	1,130
2010-11-08	111	114	111	112	8,000	1,120
2010-11-05	110	112	106	110	17,000	1,100
2010-11-04	110	110	106	106	12,000	1,060
2010-11-02	108	108	105	106	11,000	1,060
2010-11-01	110	110	108	108	20,000	1,080
2010-10-29	113	113	110	110	23,000	1,100
2010-10-28	113	113	113	113	5,000	1,130
2010-10-27	113	113	113	113	6,000	1,130
2010-10-26	115	115	114	114	15,000	1,140
2010-10-25	115	117	113	113	31,000	1,130
2010-10-22	118	119	116	116	11,000	1,160
2010-10-21	116	116	116	116	7,000	1,160
2010-10-20	117	118	115	117	22,000	1,170
2010-10-19	116	117	116	117	11,000	1,170
2010-10-18	117	117	117	117	5,000	1,170
2010-10-15	116	117	116	117	5,000	1,170
2010-10-14	116	118	116	116	13,000	1,160
2010-10-13	118	118	116	117	27,000	1,170
2010-10-12	118	118	117	117	8,000	1,170
2010-10-08	119	120	117	117	27,000	1,170
2010-10-06	120	120	119	119	10,000	1,190
2010-10-05	119	120	119	120	2,000	1,200
2010-10-04	119	119	118	118	8,000	1,180
2010-10-01	120	120	119	119	5,000	1,190
2010-09-30	120	120	120	120	11,000	1,200
2010-09-29	119	120	119	120	2,000	1,200
2010-09-28	119	120	119	120	12,000	1,200
2010-09-27	120	120	120	120	5,000	1,200
2010-09-24	122	122	119	119	18,000	1,190
2010-09-22	119	122	119	122	8,000	1,220
2010-09-21	120	121	120	121	10,000	1,210
2010-09-17	120	122	120	120	18,000	1,200
2010-09-16	123	123	120	121	13,000	1,210
2010-09-15	122	122	122	122	12,000	1,220
2010-09-14	122	122	122	122	3,000	1,220
2010-09-13	121	124	120	120	21,000	1,200
2010-09-10	120	124	119	124	61,000	1,240
2010-09-09	121	121	120	120	6,000	1,200
2010-09-08	120	121	120	121	3,000	1,210
2010-09-07	121	122	121	121	10,000	1,210
2010-09-06	123	123	123	123	4,000	1,230
2010-09-03	119	120	119	119	5,000	1,190
2010-09-02	120	120	120	120	15,000	1,200
2010-09-01	119	120	119	120	3,000	1,200
2010-08-31	121	121	121	121	10,000	1,210
2010-08-30	120	122	120	121	9,000	1,210
2010-08-27	120	122	120	122	3,000	1,220
2010-08-26	121	123	120	122	6,000	1,220
2010-08-25	123	123	123	123	1,000	1,230
2010-08-24	123	123	121	123	4,000	1,230
2010-08-23	122	124	122	124	7,000	1,240
2010-08-20	120	120	120	120	8,000	1,200
2010-08-19	123	123	122	122	5,000	1,220
2010-08-18	120	120	120	120	1,000	1,200
2010-08-16	119	121	119	120	7,000	1,200
2010-08-13	120	120	119	119	7,000	1,190
2010-08-12	120	120	120	120	3,000	1,200
2010-08-11	121	121	120	120	7,000	1,200
2010-08-10	123	124	121	121	13,000	1,210
2010-08-09	123	124	123	124	15,000	1,240
2010-08-06	124	124	123	123	11,000	1,230
2010-08-05	124	124	124	124	2,000	1,240
2010-08-04	124	125	124	125	2,000	1,250
2010-08-03	123	123	123	123	1,000	1,230
2010-07-30	122	122	122	122	1,000	1,220
2010-07-28	122	123	122	123	7,000	1,230
2010-07-27	123	123	122	122	7,000	1,220
2010-07-26	123	123	123	123	2,000	1,230
2010-07-23	123	125	123	125	2,000	1,250
2010-07-21	124	124	124	124	2,000	1,240
2010-07-20	129	129	123	123	27,000	1,230
2010-07-16	123	124	123	124	13,000	1,240
2010-07-15	123	123	122	122	4,000	1,220
2010-07-14	122	122	122	122	11,000	1,220
2010-07-13	122	122	122	122	1,000	1,220
2010-07-12	123	123	123	123	1,000	1,230
2010-07-09	121	121	121	121	3,000	1,210
2010-07-08	120	122	120	121	5,000	1,210
2010-07-07	120	120	120	120	3,000	1,200
2010-07-06	120	120	120	120	13,000	1,200
2010-07-05	119	121	119	120	13,000	1,200
2010-07-02	118	118	117	117	26,000	1,170
2010-07-01	121	121	118	118	15,000	1,180
2010-06-30	121	121	121	121	2,000	1,210
2010-06-28	124	124	124	124	6,000	1,240
2010-06-25	123	124	123	123	11,000	1,230
2010-06-24	123	125	123	123	6,000	1,230
2010-06-23	124	124	123	123	11,000	1,230
2010-06-21	122	124	122	123	6,000	1,230
2010-06-18	127	127	121	122	38,000	1,220
2010-06-17	122	126	122	126	20,000	1,260
2010-06-16	122	123	122	123	3,000	1,230
2010-06-15	122	123	122	122	5,000	1,220
2010-06-14	121	124	121	121	6,000	1,210
2010-06-11	120	120	120	120	1,000	1,200
2010-06-10	121	121	120	120	8,000	1,200
2010-06-09	121	121	121	121	1,000	1,210
2010-06-08	121	121	121	121	3,000	1,210
2010-06-07	122	122	121	121	2,000	1,210
2010-06-04	122	122	122	122	1,000	1,220
2010-06-03	122	123	122	123	5,000	1,230
2010-06-01	122	122	122	122	1,000	1,220
2010-05-31	122	122	122	122	2,000	1,220
2010-05-28	120	122	120	122	8,000	1,220
2010-05-27	119	120	119	119	5,000	1,190
2010-05-26	119	121	119	119	15,000	1,190
2010-05-25	121	121	120	121	16,000	1,210
2010-05-24	122	123	121	121	8,000	1,210
2010-05-21	122	122	121	121	11,000	1,210
2010-05-20	123	123	121	122	22,000	1,220
2010-05-19	124	125	122	123	22,000	1,230
2010-05-18	125	125	125	125	7,000	1,250
2010-05-17	125	126	125	125	16,000	1,250
2010-05-14	125	126	125	126	6,000	1,260
2010-05-13	131	131	123	126	76,000	1,260
2010-05-12	130	130	130	130	8,000	1,300
2010-05-11	131	136	129	130	58,000	1,300
2010-05-10	125	128	125	127	6,000	1,270
2010-05-07	121	126	121	124	50,000	1,240
2010-05-06	130	131	130	130	8,000	1,300
2010-04-30	131	133	131	133	12,000	1,330
2010-04-28	131	131	130	130	18,000	1,300
2010-04-27	131	135	131	132	65,000	1,320
2010-04-26	130	131	129	131	33,000	1,310
2010-04-23	133	133	130	130	41,000	1,300
2010-04-22	132	132	131	131	12,000	1,310
2010-04-21	132	134	132	133	18,000	1,330
2010-04-20	134	134	130	130	35,000	1,300
2010-04-19	134	134	134	134	6,000	1,340
2010-04-16	135	137	133	134	33,000	1,340
2010-04-15	134	136	134	134	37,000	1,340
2010-04-14	135	136	133	133	45,000	1,330
2010-04-13	137	137	137	137	2,000	1,370
2010-04-12	138	138	138	138	1,000	1,380
2010-04-09	137	137	137	137	1,000	1,370
2010-04-08	139	139	137	137	5,000	1,370
2010-04-07	132	140	131	139	46,000	1,390
2010-04-06	135	135	132	132	8,000	1,320
2010-04-05	135	135	135	135	6,000	1,350
2010-04-02	135	135	133	135	10,000	1,350
2010-04-01	133	133	133	133	2,000	1,330
2010-03-31	134	134	134	134	1,000	1,340
2010-03-30	138	138	134	134	3,000	1,340
2010-03-29	129	138	129	133	19,000	1,330
2010-03-26	140	141	138	138	7,000	1,380
2010-03-25	140	141	140	141	4,000	1,410
2010-03-24	140	143	140	140	9,000	1,400
2010-03-23	140	140	140	140	4,000	1,400
2010-03-19	140	140	140	140	12,000	1,400
2010-03-18	136	139	136	138	8,000	1,380
2010-03-17	136	137	136	136	10,000	1,360
2010-03-16	136	137	136	136	13,000	1,360
2010-03-15	134	134	134	134	4,000	1,340
2010-03-12	134	135	134	134	16,000	1,340
2010-03-11	130	133	130	133	8,000	1,330
2010-03-10	130	130	130	130	2,000	1,300
2010-03-09	132	132	130	130	10,000	1,300
2010-03-08	131	135	131	133	19,000	1,330
2010-03-05	130	131	130	131	4,000	1,310
2010-03-04	130	130	130	130	4,000	1,300
2010-03-03	129	130	129	129	3,000	1,290
2010-03-02	129	130	129	129	7,000	1,290
2010-03-01	129	130	129	130	11,000	1,300
2010-02-26	127	128	127	128	3,000	1,280
2010-02-25	128	129	127	127	13,000	1,270
2010-02-24	126	128	126	128	31,000	1,280
2010-02-23	128	128	128	128	4,000	1,280
2010-02-22	127	131	127	130	23,000	1,300
2010-02-19	128	128	127	127	13,000	1,270
2010-02-18	127	129	127	129	3,000	1,290
2010-02-17	126	130	126	127	27,000	1,270
2010-02-16	126	129	126	127	35,000	1,270
2010-02-15	130	130	130	130	1,000	1,300
2010-02-12	130	130	130	130	3,000	1,300
2010-02-05	130	130	130	130	1,000	1,300
2010-02-04	131	131	131	131	2,000	1,310
2010-02-03	132	132	131	131	4,000	1,310
2010-02-02	133	134	130	130	12,000	1,300
2010-02-01	129	133	129	133	13,000	1,330
2010-01-29	131	131	131	131	2,000	1,310
2010-01-28	132	132	132	132	5,000	1,320
2010-01-27	133	133	133	133	6,000	1,330
2010-01-26	132	134	131	134	8,000	1,340
2010-01-25	133	133	133	133	4,000	1,330
2010-01-22	131	135	131	135	16,000	1,350
2010-01-21	138	138	138	138	1,000	1,380
2010-01-20	131	133	131	133	10,000	1,330
2010-01-19	132	134	129	130	30,000	1,300
2010-01-18	136	136	131	131	9,000	1,310
2010-01-15	134	134	134	134	2,000	1,340
2010-01-14	135	135	135	135	2,000	1,350
2010-01-13	131	133	131	133	3,000	1,330
2010-01-12	130	133	130	133	7,000	1,330
2010-01-08	129	129	129	129	2,000	1,290
2010-01-07	128	129	128	129	9,000	1,290
2010-01-06	127	129	127	128	8,000	1,280
2010-01-05	126	126	126	126	7,000	1,260
2010-01-04	125	128	125	126	5,000	1,260

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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