8039 築地魚市場(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1997-12-29 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1997-12-26 | 185 | 185 | 175 | 175 | 15,000 | 1,750 |
| 1997-12-25 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 1997-12-24 | 200 | 200 | 195 | 200 | 10,000 | 2,000 |
| 1997-12-22 | 199 | 201 | 195 | 200 | 13,000 | 2,000 |
| 1997-12-19 | 215 | 215 | 201 | 201 | 11,000 | 2,010 |
| 1997-12-18 | 201 | 210 | 201 | 210 | 8,000 | 2,100 |
| 1997-12-17 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1997-12-16 | 200 | 201 | 200 | 201 | 20,000 | 2,010 |
| 1997-12-15 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1997-12-12 | 202 | 203 | 200 | 201 | 27,000 | 2,010 |
| 1997-12-11 | 206 | 206 | 203 | 203 | 7,000 | 2,030 |
| 1997-12-10 | 202 | 205 | 202 | 205 | 7,000 | 2,050 |
| 1997-12-09 | 200 | 201 | 200 | 200 | 24,000 | 2,000 |
| 1997-12-08 | 212 | 212 | 207 | 208 | 20,000 | 2,080 |
| 1997-12-05 | 219 | 219 | 210 | 212 | 16,000 | 2,120 |
| 1997-12-04 | 226 | 226 | 220 | 220 | 12,000 | 2,200 |
| 1997-12-03 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-12-02 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
| 1997-12-01 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-11-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-11-27 | 225 | 227 | 224 | 226 | 18,000 | 2,260 |
| 1997-11-26 | 235 | 235 | 230 | 230 | 10,000 | 2,300 |
| 1997-11-25 | 240 | 240 | 235 | 235 | 14,000 | 2,350 |
| 1997-11-21 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-11-20 | 255 | 255 | 240 | 240 | 10,000 | 2,400 |
| 1997-11-19 | 245 | 245 | 245 | 245 | 8,000 | 2,450 |
| 1997-11-18 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-11-17 | 234 | 235 | 234 | 235 | 22,000 | 2,350 |
| 1997-11-14 | 240 | 240 | 236 | 236 | 3,000 | 2,360 |
| 1997-11-13 | 249 | 249 | 240 | 240 | 3,000 | 2,400 |
| 1997-11-11 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1997-11-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-11-07 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1997-11-05 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1997-11-04 | 251 | 251 | 250 | 250 | 11,000 | 2,500 |
| 1997-10-31 | 250 | 250 | 250 | 250 | 21,000 | 2,500 |
| 1997-10-30 | 250 | 250 | 250 | 250 | 306,000 | 2,500 |
| 1997-10-27 | 251 | 251 | 250 | 250 | 10,000 | 2,500 |
| 1997-10-24 | 252 | 252 | 250 | 250 | 2,000 | 2,500 |
| 1997-10-22 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1997-10-21 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1997-10-20 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 1997-10-15 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 1997-10-14 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 1997-10-09 | 250 | 250 | 250 | 250 | 17,000 | 2,500 |
| 1997-10-06 | 246 | 250 | 246 | 250 | 18,000 | 2,500 |
| 1997-10-03 | 249 | 249 | 235 | 248 | 10,000 | 2,480 |
| 1997-10-02 | 250 | 250 | 245 | 250 | 9,000 | 2,500 |
| 1997-10-01 | 250 | 250 | 235 | 250 | 7,000 | 2,500 |
| 1997-09-30 | 251 | 251 | 250 | 250 | 12,000 | 2,500 |
| 1997-09-29 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1997-09-26 | 255 | 265 | 250 | 250 | 9,000 | 2,500 |
| 1997-09-25 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 1997-09-24 | 256 | 256 | 255 | 255 | 9,000 | 2,550 |
| 1997-09-22 | 259 | 260 | 255 | 255 | 7,000 | 2,550 |
| 1997-09-19 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1997-09-18 | 256 | 260 | 255 | 255 | 4,000 | 2,550 |
| 1997-09-17 | 255 | 255 | 255 | 255 | 13,000 | 2,550 |
| 1997-09-16 | 255 | 255 | 252 | 255 | 20,000 | 2,550 |
| 1997-09-12 | 260 | 260 | 255 | 255 | 17,000 | 2,550 |
| 1997-09-11 | 261 | 261 | 260 | 260 | 17,000 | 2,600 |
| 1997-09-10 | 273 | 273 | 260 | 260 | 40,000 | 2,600 |
| 1997-09-09 | 280 | 280 | 270 | 273 | 35,000 | 2,730 |
| 1997-09-08 | 280 | 281 | 280 | 280 | 10,000 | 2,800 |
| 1997-09-05 | 282 | 285 | 280 | 285 | 12,000 | 2,850 |
| 1997-09-04 | 285 | 285 | 285 | 285 | 24,000 | 2,850 |
| 1997-09-03 | 280 | 285 | 280 | 285 | 216,000 | 2,850 |
| 1997-09-02 | 299 | 299 | 296 | 296 | 5,000 | 2,960 |
| 1997-09-01 | 297 | 299 | 297 | 299 | 7,000 | 2,990 |
| 1997-08-27 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1997-08-26 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1997-08-25 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1997-08-22 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 1997-08-21 | 294 | 294 | 294 | 294 | 10,000 | 2,940 |
| 1997-08-20 | 299 | 299 | 294 | 294 | 6,000 | 2,940 |
| 1997-08-19 | 298 | 299 | 298 | 299 | 5,000 | 2,990 |
| 1997-08-18 | 299 | 299 | 294 | 294 | 4,000 | 2,940 |
| 1997-08-15 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1997-08-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-12 | 301 | 304 | 300 | 300 | 5,000 | 3,000 |
| 1997-08-11 | 307 | 307 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-08 | 303 | 303 | 302 | 302 | 4,000 | 3,020 |
| 1997-08-07 | 303 | 303 | 300 | 300 | 17,000 | 3,000 |
| 1997-08-06 | 302 | 305 | 302 | 302 | 7,000 | 3,020 |
| 1997-08-05 | 322 | 322 | 300 | 300 | 6,000 | 3,000 |
| 1997-08-04 | 326 | 326 | 325 | 325 | 9,000 | 3,250 |
| 1997-08-01 | 335 | 335 | 325 | 325 | 7,000 | 3,250 |
| 1997-07-31 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-07-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-07-25 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 1997-07-23 | 327 | 327 | 326 | 326 | 9,000 | 3,260 |
| 1997-07-22 | 327 | 327 | 327 | 327 | 5,000 | 3,270 |
| 1997-07-18 | 327 | 327 | 327 | 327 | 9,000 | 3,270 |
| 1997-07-17 | 328 | 328 | 327 | 327 | 12,000 | 3,270 |
| 1997-07-16 | 328 | 328 | 326 | 328 | 5,000 | 3,280 |
| 1997-07-15 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-07-14 | 331 | 331 | 330 | 330 | 16,000 | 3,300 |
| 1997-07-11 | 332 | 332 | 330 | 330 | 12,000 | 3,300 |
| 1997-07-10 | 332 | 332 | 330 | 332 | 7,000 | 3,320 |
| 1997-07-09 | 330 | 331 | 330 | 331 | 11,000 | 3,310 |
| 1997-07-08 | 340 | 340 | 330 | 330 | 16,000 | 3,300 |
| 1997-07-07 | 338 | 338 | 330 | 330 | 17,000 | 3,300 |
| 1997-07-04 | 336 | 338 | 336 | 338 | 4,000 | 3,380 |
| 1997-07-02 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1997-07-01 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1997-06-30 | 340 | 340 | 339 | 339 | 4,000 | 3,390 |
| 1997-06-27 | 335 | 335 | 332 | 335 | 25,000 | 3,350 |
| 1997-06-26 | 339 | 339 | 335 | 335 | 33,000 | 3,350 |
| 1997-06-25 | 338 | 340 | 338 | 339 | 10,000 | 3,390 |
| 1997-06-24 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-06-23 | 344 | 346 | 344 | 346 | 3,000 | 3,460 |
| 1997-06-20 | 349 | 349 | 349 | 349 | 7,000 | 3,490 |
| 1997-06-19 | 346 | 346 | 340 | 340 | 42,000 | 3,400 |
| 1997-06-18 | 353 | 353 | 346 | 346 | 7,000 | 3,460 |
| 1997-06-17 | 351 | 356 | 351 | 352 | 32,000 | 3,520 |
| 1997-06-16 | 350 | 350 | 349 | 349 | 14,000 | 3,490 |
| 1997-06-13 | 337 | 340 | 337 | 340 | 365,000 | 3,400 |
| 1997-06-12 | 355 | 357 | 350 | 357 | 6,000 | 3,570 |
| 1997-06-11 | 351 | 354 | 350 | 350 | 21,000 | 3,500 |
| 1997-06-10 | 339 | 341 | 339 | 341 | 10,000 | 3,410 |
| 1997-06-09 | 339 | 340 | 339 | 339 | 64,000 | 3,390 |
| 1997-06-06 | 345 | 345 | 336 | 337 | 65,000 | 3,370 |
| 1997-06-05 | 346 | 346 | 340 | 340 | 15,000 | 3,400 |
| 1997-06-04 | 351 | 351 | 341 | 341 | 10,000 | 3,410 |
| 1997-06-03 | 351 | 355 | 351 | 351 | 8,000 | 3,510 |
| 1997-06-02 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1997-05-30 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1997-05-29 | 370 | 370 | 363 | 363 | 33,000 | 3,630 |
| 1997-05-28 | 370 | 370 | 368 | 368 | 4,000 | 3,680 |
| 1997-05-27 | 376 | 376 | 375 | 375 | 13,000 | 3,750 |
| 1997-05-26 | 374 | 374 | 374 | 374 | 10,000 | 3,740 |
| 1997-05-23 | 370 | 373 | 370 | 373 | 7,000 | 3,730 |
| 1997-05-22 | 368 | 370 | 367 | 370 | 47,000 | 3,700 |
| 1997-05-21 | 370 | 376 | 370 | 370 | 6,000 | 3,700 |
| 1997-05-20 | 368 | 368 | 367 | 368 | 14,000 | 3,680 |
| 1997-05-19 | 368 | 368 | 363 | 363 | 2,000 | 3,630 |
| 1997-05-16 | 357 | 363 | 357 | 363 | 7,000 | 3,630 |
| 1997-05-15 | 352 | 365 | 351 | 365 | 7,000 | 3,650 |
| 1997-05-14 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 1997-05-13 | 352 | 352 | 350 | 350 | 14,000 | 3,500 |
| 1997-05-12 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1997-05-09 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1997-05-08 | 350 | 351 | 350 | 351 | 6,000 | 3,510 |
| 1997-05-07 | 351 | 351 | 351 | 351 | 12,000 | 3,510 |
| 1997-05-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-05-01 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-04-30 | 340 | 345 | 340 | 345 | 5,000 | 3,450 |
| 1997-04-28 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1997-04-25 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 1997-04-24 | 340 | 349 | 340 | 349 | 6,000 | 3,490 |
| 1997-04-23 | 351 | 358 | 351 | 358 | 9,000 | 3,580 |
| 1997-04-22 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 1997-04-21 | 338 | 351 | 338 | 351 | 5,000 | 3,510 |
| 1997-04-18 | 333 | 333 | 333 | 333 | 5,000 | 3,330 |
| 1997-04-17 | 326 | 326 | 326 | 326 | 11,000 | 3,260 |
| 1997-04-16 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1997-04-15 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-04-10 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1997-04-08 | 347 | 347 | 343 | 343 | 11,000 | 3,430 |
| 1997-04-07 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-04-04 | 359 | 359 | 354 | 354 | 21,000 | 3,540 |
| 1997-04-01 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1997-03-26 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1997-03-24 | 365 | 365 | 361 | 361 | 2,000 | 3,610 |
| 1997-03-21 | 355 | 360 | 355 | 360 | 6,000 | 3,600 |
| 1997-03-19 | 359 | 360 | 355 | 355 | 20,000 | 3,550 |
| 1997-03-18 | 380 | 380 | 360 | 360 | 52,000 | 3,600 |
| 1997-03-13 | 373 | 373 | 373 | 373 | 10,000 | 3,730 |
| 1997-03-10 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1997-03-06 | 375 | 375 | 373 | 373 | 11,000 | 3,730 |
| 1997-03-04 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1997-03-03 | 380 | 380 | 372 | 372 | 4,000 | 3,720 |
| 1997-02-27 | 372 | 380 | 372 | 380 | 4,000 | 3,800 |
| 1997-02-24 | 375 | 375 | 372 | 372 | 5,000 | 3,720 |
| 1997-02-21 | 371 | 372 | 370 | 372 | 34,000 | 3,720 |
| 1997-02-20 | 380 | 380 | 371 | 371 | 14,000 | 3,710 |
| 1997-02-19 | 380 | 380 | 371 | 371 | 6,000 | 3,710 |
| 1997-02-18 | 390 | 390 | 380 | 380 | 9,000 | 3,800 |
| 1997-02-10 | 385 | 390 | 385 | 390 | 8,000 | 3,900 |
| 1997-02-07 | 394 | 394 | 394 | 394 | 10,000 | 3,940 |
| 1997-02-04 | 387 | 395 | 387 | 394 | 4,000 | 3,940 |
| 1997-02-03 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1997-01-31 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1997-01-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-01-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-01-28 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-01-24 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 1997-01-20 | 395 | 395 | 386 | 386 | 7,000 | 3,860 |
| 1997-01-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-01-16 | 371 | 371 | 369 | 370 | 15,000 | 3,700 |
| 1997-01-14 | 380 | 380 | 369 | 369 | 3,000 | 3,690 |
| 1997-01-13 | 369 | 375 | 369 | 375 | 7,000 | 3,750 |
| 1997-01-10 | 374 | 380 | 370 | 370 | 16,000 | 3,700 |
| 1997-01-09 | 380 | 380 | 379 | 379 | 3,000 | 3,790 |
| 1997-01-07 | 390 | 390 | 380 | 380 | 4,000 | 3,800 |
| 1997-01-06 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
