8039 築地魚市場(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 418 | 418 | 415 | 415 | 11,000 | 4,150 |
| 1995-12-28 | 430 | 430 | 419 | 419 | 7,000 | 4,190 |
| 1995-12-27 | 430 | 430 | 425 | 425 | 19,000 | 4,250 |
| 1995-12-26 | 415 | 420 | 415 | 416 | 10,000 | 4,160 |
| 1995-12-25 | 413 | 413 | 410 | 410 | 4,000 | 4,100 |
| 1995-12-22 | 419 | 419 | 413 | 413 | 5,000 | 4,130 |
| 1995-12-21 | 419 | 419 | 413 | 419 | 6,000 | 4,190 |
| 1995-12-20 | 411 | 420 | 411 | 420 | 13,000 | 4,200 |
| 1995-12-19 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 1995-12-18 | 412 | 416 | 411 | 416 | 15,000 | 4,160 |
| 1995-12-15 | 410 | 410 | 410 | 410 | 16,000 | 4,100 |
| 1995-12-14 | 410 | 410 | 409 | 409 | 12,000 | 4,090 |
| 1995-12-13 | 405 | 405 | 400 | 405 | 11,000 | 4,050 |
| 1995-12-12 | 409 | 409 | 400 | 400 | 2,000 | 4,000 |
| 1995-12-11 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-12-08 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1995-12-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-12-06 | 388 | 395 | 388 | 395 | 4,000 | 3,950 |
| 1995-12-04 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1995-12-01 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-11-30 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1995-11-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-11-27 | 372 | 373 | 372 | 373 | 2,000 | 3,730 |
| 1995-11-24 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1995-11-22 | 375 | 375 | 368 | 368 | 5,000 | 3,680 |
| 1995-11-21 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 1995-11-20 | 368 | 368 | 365 | 365 | 13,000 | 3,650 |
| 1995-11-17 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 1995-11-16 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 1995-11-14 | 365 | 366 | 365 | 366 | 3,000 | 3,660 |
| 1995-11-09 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1995-11-08 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 1995-11-06 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1995-11-01 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1995-10-31 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 1995-10-30 | 368 | 370 | 368 | 370 | 7,000 | 3,700 |
| 1995-10-27 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1995-10-26 | 364 | 365 | 363 | 363 | 3,000 | 3,630 |
| 1995-10-25 | 368 | 368 | 365 | 365 | 5,000 | 3,650 |
| 1995-10-24 | 361 | 369 | 361 | 369 | 8,000 | 3,690 |
| 1995-10-23 | 359 | 359 | 358 | 358 | 3,000 | 3,580 |
| 1995-10-20 | 359 | 360 | 358 | 360 | 11,000 | 3,600 |
| 1995-10-19 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1995-10-18 | 361 | 361 | 350 | 350 | 11,000 | 3,500 |
| 1995-10-17 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1995-10-16 | 377 | 377 | 370 | 370 | 21,000 | 3,700 |
| 1995-10-13 | 378 | 378 | 377 | 377 | 3,000 | 3,770 |
| 1995-10-12 | 378 | 378 | 377 | 377 | 4,000 | 3,770 |
| 1995-10-11 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1995-10-09 | 379 | 379 | 378 | 378 | 7,000 | 3,780 |
| 1995-10-06 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1995-10-04 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1995-10-03 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1995-10-02 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1995-09-29 | 377 | 389 | 377 | 389 | 7,000 | 3,890 |
| 1995-09-28 | 377 | 377 | 377 | 377 | 3,000 | 3,770 |
| 1995-09-27 | 377 | 377 | 377 | 377 | 8,000 | 3,770 |
| 1995-09-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-09-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-09-20 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1995-09-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-09-13 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1995-09-12 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-09-11 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1995-09-05 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-09-04 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1995-09-01 | 399 | 399 | 390 | 390 | 9,000 | 3,900 |
| 1995-08-31 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-08-30 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-08-29 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-08-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-08-23 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1995-08-22 | 390 | 395 | 390 | 395 | 4,000 | 3,950 |
| 1995-08-21 | 405 | 405 | 395 | 395 | 5,000 | 3,950 |
| 1995-08-18 | 392 | 402 | 392 | 402 | 12,000 | 4,020 |
| 1995-08-17 | 387 | 387 | 385 | 387 | 14,000 | 3,870 |
| 1995-08-16 | 393 | 396 | 393 | 396 | 3,000 | 3,960 |
| 1995-08-15 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1995-08-14 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-08-11 | 370 | 380 | 370 | 380 | 7,000 | 3,800 |
| 1995-08-10 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-08-09 | 374 | 374 | 371 | 371 | 4,000 | 3,710 |
| 1995-08-08 | 375 | 375 | 371 | 372 | 10,000 | 3,720 |
| 1995-08-07 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1995-08-04 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1995-08-02 | 372 | 375 | 372 | 375 | 5,000 | 3,750 |
| 1995-07-31 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1995-07-28 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1995-07-27 | 380 | 380 | 371 | 371 | 2,000 | 3,710 |
| 1995-07-26 | 377 | 378 | 377 | 378 | 4,000 | 3,780 |
| 1995-07-25 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-07-24 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-07-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-07-20 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1995-07-19 | 373 | 375 | 373 | 375 | 7,000 | 3,750 |
| 1995-07-13 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1995-07-12 | 380 | 390 | 380 | 389 | 9,000 | 3,890 |
| 1995-07-11 | 378 | 380 | 375 | 378 | 15,000 | 3,780 |
| 1995-07-10 | 361 | 373 | 361 | 373 | 11,000 | 3,730 |
| 1995-07-06 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1995-07-05 | 342 | 342 | 340 | 340 | 4,000 | 3,400 |
| 1995-07-04 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1995-07-03 | 336 | 336 | 330 | 330 | 5,000 | 3,300 |
| 1995-06-27 | 349 | 349 | 335 | 335 | 5,000 | 3,350 |
| 1995-06-26 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 1995-06-23 | 335 | 350 | 335 | 350 | 6,000 | 3,500 |
| 1995-06-22 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1995-06-21 | 335 | 335 | 334 | 334 | 2,000 | 3,340 |
| 1995-06-20 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 1995-06-19 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-06-16 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1995-06-15 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-06-14 | 338 | 338 | 331 | 331 | 4,000 | 3,310 |
| 1995-06-13 | 340 | 340 | 330 | 330 | 4,000 | 3,300 |
| 1995-06-08 | 350 | 355 | 350 | 355 | 9,000 | 3,550 |
| 1995-06-07 | 359 | 359 | 359 | 359 | 5,000 | 3,590 |
| 1995-06-02 | 364 | 364 | 364 | 364 | 4,000 | 3,640 |
| 1995-06-01 | 375 | 375 | 360 | 360 | 5,000 | 3,600 |
| 1995-05-31 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-05-30 | 376 | 376 | 375 | 375 | 4,000 | 3,750 |
| 1995-05-26 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 1995-05-25 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-05-19 | 379 | 381 | 379 | 381 | 6,000 | 3,810 |
| 1995-05-17 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 1995-05-16 | 383 | 383 | 381 | 381 | 6,000 | 3,810 |
| 1995-05-15 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 1995-05-12 | 388 | 388 | 383 | 383 | 8,000 | 3,830 |
| 1995-05-11 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1995-05-10 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 1995-05-09 | 405 | 405 | 404 | 404 | 2,000 | 4,040 |
| 1995-05-08 | 400 | 404 | 400 | 404 | 7,000 | 4,040 |
| 1995-05-02 | 401 | 409 | 400 | 400 | 9,000 | 4,000 |
| 1995-05-01 | 410 | 420 | 400 | 400 | 3,000 | 4,000 |
| 1995-04-27 | 400 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1995-04-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-04-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-04-24 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-04-21 | 395 | 410 | 395 | 400 | 13,000 | 4,000 |
| 1995-04-20 | 410 | 410 | 395 | 400 | 5,000 | 4,000 |
| 1995-04-18 | 395 | 409 | 395 | 409 | 2,000 | 4,090 |
| 1995-04-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-04-13 | 409 | 409 | 405 | 405 | 3,000 | 4,050 |
| 1995-04-12 | 400 | 410 | 400 | 410 | 2,000 | 4,100 |
| 1995-04-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-04-06 | 372 | 373 | 370 | 370 | 16,000 | 3,700 |
| 1995-04-05 | 380 | 380 | 371 | 372 | 5,000 | 3,720 |
| 1995-04-03 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
| 1995-03-30 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1995-03-29 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1995-03-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-03-27 | 380 | 386 | 380 | 386 | 3,000 | 3,860 |
| 1995-03-24 | 384 | 384 | 380 | 380 | 14,000 | 3,800 |
| 1995-03-23 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1995-03-22 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-03-20 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1995-03-17 | 401 | 405 | 400 | 400 | 13,000 | 4,000 |
| 1995-03-16 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1995-03-15 | 401 | 405 | 401 | 405 | 21,000 | 4,050 |
| 1995-03-14 | 417 | 417 | 411 | 411 | 6,000 | 4,110 |
| 1995-03-13 | 420 | 420 | 415 | 415 | 6,000 | 4,150 |
| 1995-03-10 | 415 | 416 | 415 | 416 | 4,000 | 4,160 |
| 1995-03-09 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1995-03-07 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1995-03-06 | 430 | 430 | 425 | 425 | 11,000 | 4,250 |
| 1995-03-03 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1995-03-02 | 425 | 440 | 425 | 440 | 4,000 | 4,400 |
| 1995-03-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-02-28 | 416 | 420 | 411 | 420 | 5,000 | 4,200 |
| 1995-02-27 | 419 | 419 | 411 | 411 | 2,000 | 4,110 |
| 1995-02-24 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1995-02-23 | 440 | 440 | 430 | 430 | 15,000 | 4,300 |
| 1995-02-22 | 440 | 440 | 437 | 437 | 2,000 | 4,370 |
| 1995-02-21 | 440 | 440 | 435 | 440 | 8,000 | 4,400 |
| 1995-02-20 | 443 | 443 | 443 | 443 | 3,000 | 4,430 |
| 1995-02-17 | 431 | 434 | 431 | 433 | 10,000 | 4,330 |
| 1995-02-16 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1995-02-15 | 435 | 435 | 435 | 435 | 13,000 | 4,350 |
| 1995-02-14 | 440 | 440 | 435 | 435 | 6,000 | 4,350 |
| 1995-02-13 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1995-02-10 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 1995-02-09 | 435 | 436 | 435 | 435 | 12,000 | 4,350 |
| 1995-02-08 | 435 | 435 | 435 | 435 | 10,000 | 4,350 |
| 1995-02-07 | 436 | 436 | 435 | 435 | 3,000 | 4,350 |
| 1995-02-06 | 435 | 435 | 432 | 435 | 21,000 | 4,350 |
| 1995-02-03 | 432 | 437 | 432 | 432 | 6,000 | 4,320 |
| 1995-02-02 | 437 | 437 | 430 | 430 | 21,000 | 4,300 |
| 1995-01-31 | 436 | 450 | 435 | 436 | 13,000 | 4,360 |
| 1995-01-30 | 436 | 441 | 435 | 435 | 11,000 | 4,350 |
| 1995-01-27 | 432 | 435 | 430 | 435 | 13,000 | 4,350 |
| 1995-01-26 | 434 | 435 | 430 | 430 | 33,000 | 4,300 |
| 1995-01-25 | 445 | 449 | 443 | 449 | 8,000 | 4,490 |
| 1995-01-24 | 421 | 438 | 421 | 438 | 7,000 | 4,380 |
| 1995-01-23 | 443 | 443 | 420 | 420 | 14,000 | 4,200 |
| 1995-01-20 | 445 | 452 | 443 | 443 | 21,000 | 4,430 |
| 1995-01-19 | 445 | 450 | 445 | 450 | 8,000 | 4,500 |
| 1995-01-18 | 468 | 468 | 441 | 443 | 26,000 | 4,430 |
| 1995-01-17 | 471 | 480 | 471 | 471 | 18,000 | 4,710 |
| 1995-01-13 | 475 | 475 | 465 | 466 | 37,000 | 4,660 |
| 1995-01-12 | 483 | 483 | 478 | 478 | 21,000 | 4,780 |
| 1995-01-11 | 485 | 486 | 482 | 482 | 17,000 | 4,820 |
| 1995-01-10 | 490 | 490 | 485 | 486 | 9,000 | 4,860 |
| 1995-01-09 | 490 | 495 | 490 | 495 | 6,000 | 4,950 |
| 1995-01-06 | 501 | 502 | 491 | 495 | 17,000 | 4,950 |
| 1995-01-05 | 508 | 508 | 500 | 501 | 9,000 | 5,010 |
| 1995-01-04 | 506 | 508 | 506 | 508 | 7,000 | 5,080 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
