8039 築地魚市場(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1996-12-27 | 385 | 385 | 385 | 385 | 9,000 | 3,850 |
| 1996-12-26 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1996-12-25 | 385 | 385 | 375 | 380 | 21,000 | 3,800 |
| 1996-12-24 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-12-20 | 420 | 420 | 400 | 400 | 12,000 | 4,000 |
| 1996-12-19 | 420 | 421 | 420 | 420 | 25,000 | 4,200 |
| 1996-12-18 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1996-12-17 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1996-12-16 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-12-13 | 423 | 423 | 420 | 420 | 3,000 | 4,200 |
| 1996-12-11 | 444 | 444 | 443 | 443 | 14,000 | 4,430 |
| 1996-12-09 | 445 | 446 | 445 | 446 | 34,000 | 4,460 |
| 1996-12-06 | 451 | 451 | 451 | 451 | 7,000 | 4,510 |
| 1996-12-05 | 426 | 426 | 422 | 426 | 7,000 | 4,260 |
| 1996-12-04 | 428 | 428 | 426 | 426 | 4,000 | 4,260 |
| 1996-12-03 | 431 | 431 | 428 | 428 | 8,000 | 4,280 |
| 1996-12-02 | 431 | 431 | 431 | 431 | 9,000 | 4,310 |
| 1996-11-29 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1996-11-28 | 432 | 432 | 431 | 431 | 8,000 | 4,310 |
| 1996-11-22 | 431 | 431 | 431 | 431 | 16,000 | 4,310 |
| 1996-11-21 | 448 | 448 | 430 | 430 | 16,000 | 4,300 |
| 1996-11-20 | 443 | 450 | 443 | 450 | 30,000 | 4,500 |
| 1996-11-19 | 443 | 443 | 443 | 443 | 7,000 | 4,430 |
| 1996-11-18 | 440 | 440 | 438 | 440 | 9,000 | 4,400 |
| 1996-11-15 | 437 | 443 | 437 | 437 | 32,000 | 4,370 |
| 1996-11-14 | 437 | 437 | 436 | 436 | 6,000 | 4,360 |
| 1996-11-13 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1996-11-12 | 431 | 431 | 431 | 431 | 51,000 | 4,310 |
| 1996-11-08 | 431 | 431 | 428 | 428 | 16,000 | 4,280 |
| 1996-11-07 | 445 | 445 | 431 | 431 | 3,000 | 4,310 |
| 1996-11-06 | 432 | 445 | 432 | 445 | 3,000 | 4,450 |
| 1996-11-05 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1996-10-31 | 428 | 430 | 428 | 428 | 7,000 | 4,280 |
| 1996-10-30 | 429 | 429 | 428 | 428 | 8,000 | 4,280 |
| 1996-10-29 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1996-10-28 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 1996-10-25 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-10-23 | 438 | 438 | 425 | 426 | 19,000 | 4,260 |
| 1996-10-22 | 450 | 450 | 448 | 448 | 2,000 | 4,480 |
| 1996-10-21 | 450 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1996-10-16 | 433 | 439 | 433 | 439 | 11,000 | 4,390 |
| 1996-10-15 | 433 | 433 | 427 | 433 | 3,000 | 4,330 |
| 1996-10-14 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1996-10-11 | 431 | 435 | 431 | 435 | 2,000 | 4,350 |
| 1996-10-09 | 430 | 436 | 428 | 435 | 9,000 | 4,350 |
| 1996-10-08 | 430 | 432 | 430 | 432 | 4,000 | 4,320 |
| 1996-10-07 | 427 | 427 | 427 | 427 | 5,000 | 4,270 |
| 1996-10-04 | 427 | 427 | 427 | 427 | 11,000 | 4,270 |
| 1996-10-03 | 427 | 427 | 427 | 427 | 8,000 | 4,270 |
| 1996-10-02 | 427 | 428 | 427 | 427 | 8,000 | 4,270 |
| 1996-10-01 | 440 | 440 | 420 | 427 | 26,000 | 4,270 |
| 1996-09-27 | 450 | 450 | 435 | 440 | 10,000 | 4,400 |
| 1996-09-26 | 454 | 454 | 450 | 450 | 3,000 | 4,500 |
| 1996-09-24 | 449 | 450 | 449 | 449 | 5,000 | 4,490 |
| 1996-09-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-09-19 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1996-09-17 | 446 | 446 | 445 | 445 | 2,000 | 4,450 |
| 1996-09-13 | 442 | 442 | 440 | 440 | 3,000 | 4,400 |
| 1996-09-12 | 450 | 450 | 441 | 442 | 3,000 | 4,420 |
| 1996-09-11 | 456 | 456 | 450 | 450 | 6,000 | 4,500 |
| 1996-09-10 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1996-09-06 | 460 | 460 | 456 | 456 | 2,000 | 4,560 |
| 1996-09-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-09-03 | 460 | 460 | 455 | 455 | 7,000 | 4,550 |
| 1996-09-02 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1996-08-30 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1996-08-29 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 1996-08-28 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1996-08-27 | 442 | 455 | 442 | 455 | 7,000 | 4,550 |
| 1996-08-23 | 455 | 455 | 442 | 442 | 15,000 | 4,420 |
| 1996-08-22 | 451 | 455 | 451 | 455 | 3,000 | 4,550 |
| 1996-08-21 | 450 | 452 | 450 | 450 | 35,000 | 4,500 |
| 1996-08-20 | 445 | 450 | 442 | 449 | 30,000 | 4,490 |
| 1996-08-19 | 441 | 442 | 441 | 442 | 2,000 | 4,420 |
| 1996-08-16 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1996-08-15 | 441 | 442 | 441 | 441 | 5,000 | 4,410 |
| 1996-08-14 | 441 | 441 | 440 | 440 | 14,000 | 4,400 |
| 1996-08-13 | 444 | 444 | 441 | 441 | 14,000 | 4,410 |
| 1996-08-12 | 445 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1996-08-09 | 444 | 444 | 444 | 444 | 10,000 | 4,440 |
| 1996-08-08 | 449 | 450 | 441 | 441 | 4,000 | 4,410 |
| 1996-08-07 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1996-08-06 | 452 | 452 | 450 | 450 | 6,000 | 4,500 |
| 1996-08-05 | 460 | 460 | 450 | 450 | 5,000 | 4,500 |
| 1996-08-01 | 460 | 460 | 450 | 450 | 11,000 | 4,500 |
| 1996-07-30 | 480 | 480 | 479 | 479 | 2,000 | 4,790 |
| 1996-07-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-07-24 | 483 | 485 | 483 | 485 | 3,000 | 4,850 |
| 1996-07-23 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1996-07-22 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1996-07-19 | 499 | 499 | 499 | 499 | 5,000 | 4,990 |
| 1996-07-17 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1996-07-16 | 490 | 500 | 490 | 490 | 24,000 | 4,900 |
| 1996-07-15 | 492 | 492 | 490 | 490 | 5,000 | 4,900 |
| 1996-07-12 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1996-07-11 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1996-07-05 | 522 | 522 | 500 | 500 | 11,000 | 5,000 |
| 1996-07-03 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-07-02 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1996-07-01 | 493 | 500 | 493 | 500 | 3,000 | 5,000 |
| 1996-06-28 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 1996-06-26 | 490 | 493 | 490 | 493 | 18,000 | 4,930 |
| 1996-06-25 | 492 | 492 | 490 | 490 | 32,000 | 4,900 |
| 1996-06-24 | 498 | 498 | 491 | 491 | 5,000 | 4,910 |
| 1996-06-20 | 505 | 505 | 500 | 500 | 12,000 | 5,000 |
| 1996-06-19 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1996-06-18 | 502 | 505 | 502 | 505 | 17,000 | 5,050 |
| 1996-06-17 | 502 | 510 | 502 | 510 | 3,000 | 5,100 |
| 1996-06-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-06-13 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-06-12 | 495 | 495 | 495 | 495 | 11,000 | 4,950 |
| 1996-06-11 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1996-06-05 | 509 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1996-06-03 | 520 | 520 | 510 | 510 | 8,000 | 5,100 |
| 1996-05-31 | 521 | 521 | 520 | 520 | 7,000 | 5,200 |
| 1996-05-30 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-05-29 | 521 | 521 | 520 | 520 | 7,000 | 5,200 |
| 1996-05-28 | 544 | 544 | 526 | 526 | 7,000 | 5,260 |
| 1996-05-27 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1996-05-24 | 530 | 530 | 520 | 530 | 34,000 | 5,300 |
| 1996-05-23 | 545 | 545 | 532 | 542 | 34,000 | 5,420 |
| 1996-05-22 | 556 | 556 | 540 | 550 | 29,000 | 5,500 |
| 1996-05-21 | 570 | 570 | 556 | 556 | 80,000 | 5,560 |
| 1996-05-20 | 548 | 579 | 548 | 579 | 174,000 | 5,790 |
| 1996-05-17 | 555 | 559 | 536 | 537 | 108,000 | 5,370 |
| 1996-05-16 | 504 | 560 | 504 | 560 | 155,000 | 5,600 |
| 1996-05-15 | 495 | 508 | 495 | 508 | 6,000 | 5,080 |
| 1996-05-14 | 503 | 506 | 501 | 501 | 5,000 | 5,010 |
| 1996-05-13 | 508 | 509 | 503 | 503 | 15,000 | 5,030 |
| 1996-05-10 | 503 | 509 | 503 | 509 | 16,000 | 5,090 |
| 1996-05-09 | 513 | 516 | 500 | 501 | 30,000 | 5,010 |
| 1996-05-08 | 491 | 513 | 491 | 513 | 23,000 | 5,130 |
| 1996-05-07 | 485 | 490 | 485 | 490 | 5,000 | 4,900 |
| 1996-05-02 | 495 | 495 | 490 | 490 | 7,000 | 4,900 |
| 1996-05-01 | 495 | 498 | 491 | 495 | 8,000 | 4,950 |
| 1996-04-30 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1996-04-26 | 510 | 517 | 507 | 510 | 28,000 | 5,100 |
| 1996-04-25 | 510 | 511 | 505 | 509 | 15,000 | 5,090 |
| 1996-04-24 | 500 | 505 | 500 | 505 | 14,000 | 5,050 |
| 1996-04-23 | 497 | 500 | 497 | 499 | 8,000 | 4,990 |
| 1996-04-22 | 490 | 500 | 490 | 500 | 24,000 | 5,000 |
| 1996-04-19 | 490 | 490 | 480 | 488 | 10,000 | 4,880 |
| 1996-04-18 | 490 | 490 | 488 | 488 | 5,000 | 4,880 |
| 1996-04-17 | 497 | 497 | 490 | 490 | 30,000 | 4,900 |
| 1996-04-16 | 520 | 520 | 498 | 498 | 51,000 | 4,980 |
| 1996-04-15 | 495 | 513 | 495 | 513 | 53,000 | 5,130 |
| 1996-04-12 | 480 | 490 | 480 | 490 | 22,000 | 4,900 |
| 1996-04-11 | 483 | 485 | 480 | 480 | 25,000 | 4,800 |
| 1996-04-10 | 480 | 487 | 480 | 485 | 55,000 | 4,850 |
| 1996-04-09 | 472 | 480 | 472 | 480 | 23,000 | 4,800 |
| 1996-04-08 | 470 | 483 | 470 | 475 | 21,000 | 4,750 |
| 1996-04-05 | 460 | 465 | 456 | 465 | 19,000 | 4,650 |
| 1996-04-04 | 454 | 460 | 454 | 460 | 15,000 | 4,600 |
| 1996-04-03 | 459 | 460 | 451 | 459 | 11,000 | 4,590 |
| 1996-04-02 | 453 | 458 | 450 | 455 | 7,000 | 4,550 |
| 1996-04-01 | 450 | 462 | 450 | 462 | 8,000 | 4,620 |
| 1996-03-29 | 435 | 440 | 435 | 436 | 7,000 | 4,360 |
| 1996-03-28 | 431 | 435 | 431 | 435 | 3,000 | 4,350 |
| 1996-03-27 | 431 | 431 | 430 | 430 | 4,000 | 4,300 |
| 1996-03-26 | 422 | 423 | 422 | 423 | 3,000 | 4,230 |
| 1996-03-25 | 430 | 430 | 421 | 421 | 5,000 | 4,210 |
| 1996-03-21 | 423 | 430 | 420 | 420 | 23,000 | 4,200 |
| 1996-03-19 | 421 | 422 | 421 | 422 | 6,000 | 4,220 |
| 1996-03-18 | 406 | 420 | 406 | 420 | 3,000 | 4,200 |
| 1996-03-15 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1996-03-13 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1996-03-12 | 401 | 404 | 401 | 404 | 7,000 | 4,040 |
| 1996-03-11 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1996-03-08 | 412 | 415 | 410 | 410 | 10,000 | 4,100 |
| 1996-03-07 | 412 | 412 | 412 | 412 | 4,000 | 4,120 |
| 1996-03-06 | 420 | 420 | 410 | 410 | 8,000 | 4,100 |
| 1996-03-04 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1996-02-29 | 430 | 430 | 430 | 430 | 13,000 | 4,300 |
| 1996-02-28 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-02-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-02-23 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-02-22 | 448 | 448 | 448 | 448 | 5,000 | 4,480 |
| 1996-02-21 | 448 | 448 | 448 | 448 | 5,000 | 4,480 |
| 1996-02-20 | 448 | 448 | 447 | 448 | 7,000 | 4,480 |
| 1996-02-19 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1996-02-16 | 450 | 459 | 447 | 459 | 26,000 | 4,590 |
| 1996-02-15 | 452 | 452 | 450 | 450 | 9,000 | 4,500 |
| 1996-02-14 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1996-02-13 | 462 | 462 | 450 | 450 | 21,000 | 4,500 |
| 1996-02-09 | 470 | 475 | 462 | 462 | 11,000 | 4,620 |
| 1996-02-08 | 477 | 480 | 475 | 475 | 26,000 | 4,750 |
| 1996-02-07 | 461 | 477 | 461 | 473 | 58,000 | 4,730 |
| 1996-02-06 | 457 | 458 | 456 | 458 | 11,000 | 4,580 |
| 1996-02-05 | 463 | 463 | 459 | 460 | 18,000 | 4,600 |
| 1996-02-02 | 452 | 463 | 452 | 463 | 12,000 | 4,630 |
| 1996-02-01 | 450 | 455 | 450 | 451 | 18,000 | 4,510 |
| 1996-01-31 | 465 | 465 | 449 | 449 | 41,000 | 4,490 |
| 1996-01-30 | 445 | 465 | 441 | 465 | 41,000 | 4,650 |
| 1996-01-29 | 444 | 444 | 432 | 441 | 16,000 | 4,410 |
| 1996-01-26 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 1996-01-25 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1996-01-24 | 431 | 440 | 431 | 440 | 4,000 | 4,400 |
| 1996-01-23 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1996-01-22 | 447 | 447 | 445 | 445 | 2,000 | 4,450 |
| 1996-01-19 | 452 | 452 | 450 | 450 | 12,000 | 4,500 |
| 1996-01-18 | 460 | 462 | 450 | 450 | 23,000 | 4,500 |
| 1996-01-17 | 469 | 469 | 461 | 461 | 25,000 | 4,610 |
| 1996-01-16 | 450 | 460 | 450 | 460 | 32,000 | 4,600 |
| 1996-01-12 | 436 | 460 | 435 | 450 | 37,000 | 4,500 |
| 1996-01-11 | 430 | 436 | 428 | 435 | 33,000 | 4,350 |
| 1996-01-10 | 430 | 431 | 430 | 430 | 15,000 | 4,300 |
| 1996-01-09 | 424 | 425 | 422 | 425 | 7,000 | 4,250 |
| 1996-01-08 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1996-01-05 | 433 | 435 | 433 | 435 | 2,000 | 4,350 |
| 1996-01-04 | 416 | 433 | 416 | 433 | 5,000 | 4,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
