8039 築地魚市場(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 180 | 180 | 175 | 180 | 13,000 | 1,800 |
| 1999-12-28 | 176 | 180 | 176 | 180 | 4,000 | 1,800 |
| 1999-12-27 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 1999-12-24 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 1999-12-22 | 175 | 177 | 162 | 162 | 13,000 | 1,620 |
| 1999-12-21 | 175 | 180 | 175 | 176 | 5,000 | 1,760 |
| 1999-12-20 | 180 | 180 | 175 | 175 | 30,000 | 1,750 |
| 1999-12-17 | 176 | 176 | 175 | 175 | 26,000 | 1,750 |
| 1999-12-16 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-12-15 | 178 | 180 | 177 | 180 | 5,000 | 1,800 |
| 1999-12-14 | 178 | 178 | 177 | 178 | 4,000 | 1,780 |
| 1999-12-10 | 187 | 187 | 180 | 180 | 2,000 | 1,800 |
| 1999-12-09 | 177 | 190 | 177 | 190 | 7,000 | 1,900 |
| 1999-12-08 | 180 | 180 | 175 | 176 | 6,000 | 1,760 |
| 1999-12-07 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1999-12-06 | 190 | 190 | 190 | 190 | 16,000 | 1,900 |
| 1999-12-03 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-12-02 | 180 | 182 | 180 | 182 | 13,000 | 1,820 |
| 1999-11-30 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 1999-11-29 | 180 | 180 | 178 | 178 | 7,000 | 1,780 |
| 1999-11-26 | 180 | 185 | 180 | 180 | 17,000 | 1,800 |
| 1999-11-25 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 1999-11-24 | 180 | 180 | 180 | 180 | 36,000 | 1,800 |
| 1999-11-19 | 190 | 190 | 178 | 178 | 18,000 | 1,780 |
| 1999-11-18 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1999-11-17 | 180 | 180 | 178 | 178 | 17,000 | 1,780 |
| 1999-11-16 | 182 | 182 | 180 | 180 | 2,000 | 1,800 |
| 1999-11-15 | 181 | 182 | 180 | 182 | 18,000 | 1,820 |
| 1999-11-12 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-11-11 | 185 | 185 | 180 | 180 | 17,000 | 1,800 |
| 1999-11-10 | 195 | 195 | 185 | 185 | 55,000 | 1,850 |
| 1999-11-09 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1999-11-08 | 190 | 190 | 185 | 190 | 8,000 | 1,900 |
| 1999-11-05 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1999-11-04 | 190 | 190 | 185 | 185 | 7,000 | 1,850 |
| 1999-11-02 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1999-11-01 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1999-10-29 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1999-10-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-10-27 | 190 | 190 | 185 | 185 | 12,000 | 1,850 |
| 1999-10-26 | 182 | 190 | 182 | 190 | 6,000 | 1,900 |
| 1999-10-25 | 181 | 182 | 181 | 182 | 6,000 | 1,820 |
| 1999-10-21 | 188 | 190 | 188 | 190 | 13,000 | 1,900 |
| 1999-10-20 | 190 | 190 | 188 | 188 | 13,000 | 1,880 |
| 1999-10-19 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-10-18 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1999-10-15 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1999-10-14 | 193 | 193 | 192 | 192 | 4,000 | 1,920 |
| 1999-10-13 | 195 | 195 | 193 | 193 | 4,000 | 1,930 |
| 1999-10-12 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 1999-10-08 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 1999-10-07 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1999-10-06 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 1999-10-05 | 196 | 196 | 195 | 196 | 26,000 | 1,960 |
| 1999-10-04 | 196 | 196 | 196 | 196 | 10,000 | 1,960 |
| 1999-10-01 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 1999-09-29 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 1999-09-28 | 196 | 196 | 196 | 196 | 17,000 | 1,960 |
| 1999-09-27 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 1999-09-24 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-09-22 | 195 | 195 | 195 | 195 | 33,000 | 1,950 |
| 1999-09-21 | 200 | 200 | 195 | 195 | 39,000 | 1,950 |
| 1999-09-20 | 203 | 203 | 200 | 200 | 11,000 | 2,000 |
| 1999-09-17 | 203 | 203 | 203 | 203 | 7,000 | 2,030 |
| 1999-09-16 | 207 | 207 | 203 | 203 | 6,000 | 2,030 |
| 1999-09-14 | 207 | 207 | 207 | 207 | 5,000 | 2,070 |
| 1999-09-10 | 220 | 220 | 207 | 207 | 11,000 | 2,070 |
| 1999-09-09 | 225 | 225 | 220 | 220 | 11,000 | 2,200 |
| 1999-09-08 | 220 | 220 | 211 | 211 | 8,000 | 2,110 |
| 1999-09-07 | 216 | 216 | 215 | 215 | 9,000 | 2,150 |
| 1999-09-03 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1999-09-02 | 215 | 215 | 196 | 206 | 29,000 | 2,060 |
| 1999-09-01 | 225 | 225 | 215 | 215 | 9,000 | 2,150 |
| 1999-08-31 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-08-30 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-08-27 | 225 | 225 | 220 | 220 | 5,000 | 2,200 |
| 1999-08-26 | 227 | 227 | 225 | 225 | 5,000 | 2,250 |
| 1999-08-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-08-24 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-08-23 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-08-20 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 1999-08-19 | 223 | 223 | 220 | 220 | 5,000 | 2,200 |
| 1999-08-18 | 222 | 236 | 222 | 236 | 13,000 | 2,360 |
| 1999-08-17 | 222 | 237 | 222 | 237 | 11,000 | 2,370 |
| 1999-08-12 | 228 | 229 | 221 | 221 | 13,000 | 2,210 |
| 1999-08-11 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-08-09 | 214 | 214 | 211 | 212 | 4,000 | 2,120 |
| 1999-08-06 | 211 | 215 | 211 | 215 | 6,000 | 2,150 |
| 1999-08-05 | 230 | 230 | 210 | 211 | 7,000 | 2,110 |
| 1999-08-02 | 235 | 235 | 235 | 235 | 8,000 | 2,350 |
| 1999-07-30 | 237 | 237 | 235 | 235 | 18,000 | 2,350 |
| 1999-07-29 | 237 | 237 | 236 | 236 | 11,000 | 2,360 |
| 1999-07-28 | 237 | 237 | 237 | 237 | 5,000 | 2,370 |
| 1999-07-27 | 236 | 236 | 236 | 236 | 4,000 | 2,360 |
| 1999-07-26 | 230 | 235 | 230 | 235 | 6,000 | 2,350 |
| 1999-07-23 | 240 | 240 | 235 | 235 | 6,000 | 2,350 |
| 1999-07-22 | 241 | 246 | 236 | 240 | 12,000 | 2,400 |
| 1999-07-21 | 251 | 253 | 241 | 246 | 40,000 | 2,460 |
| 1999-07-19 | 245 | 250 | 245 | 248 | 44,000 | 2,480 |
| 1999-07-16 | 243 | 246 | 235 | 246 | 9,000 | 2,460 |
| 1999-07-15 | 245 | 245 | 240 | 245 | 23,000 | 2,450 |
| 1999-07-14 | 246 | 246 | 240 | 246 | 8,000 | 2,460 |
| 1999-07-13 | 245 | 245 | 241 | 245 | 29,000 | 2,450 |
| 1999-07-12 | 235 | 241 | 233 | 240 | 36,000 | 2,400 |
| 1999-07-09 | 232 | 235 | 225 | 225 | 14,000 | 2,250 |
| 1999-07-08 | 235 | 235 | 231 | 231 | 23,000 | 2,310 |
| 1999-07-07 | 230 | 234 | 230 | 231 | 28,000 | 2,310 |
| 1999-07-06 | 229 | 229 | 227 | 227 | 4,000 | 2,270 |
| 1999-07-05 | 230 | 230 | 227 | 227 | 16,000 | 2,270 |
| 1999-07-02 | 224 | 230 | 224 | 228 | 15,000 | 2,280 |
| 1999-07-01 | 226 | 226 | 223 | 223 | 8,000 | 2,230 |
| 1999-06-30 | 222 | 228 | 222 | 225 | 9,000 | 2,250 |
| 1999-06-29 | 224 | 224 | 220 | 223 | 13,000 | 2,230 |
| 1999-06-28 | 221 | 224 | 220 | 220 | 4,000 | 2,200 |
| 1999-06-25 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1999-06-24 | 229 | 229 | 220 | 220 | 11,000 | 2,200 |
| 1999-06-23 | 230 | 230 | 222 | 222 | 17,000 | 2,220 |
| 1999-06-22 | 229 | 229 | 229 | 229 | 20,000 | 2,290 |
| 1999-06-21 | 230 | 230 | 225 | 230 | 16,000 | 2,300 |
| 1999-06-18 | 230 | 230 | 220 | 221 | 26,000 | 2,210 |
| 1999-06-17 | 221 | 225 | 220 | 225 | 46,000 | 2,250 |
| 1999-06-16 | 208 | 215 | 208 | 215 | 52,000 | 2,150 |
| 1999-06-15 | 197 | 208 | 197 | 208 | 8,000 | 2,080 |
| 1999-06-14 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-06-10 | 197 | 200 | 197 | 200 | 3,000 | 2,000 |
| 1999-06-09 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 1999-06-08 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1999-06-07 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 1999-06-03 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1999-06-01 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 1999-05-31 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1999-05-28 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1999-05-26 | 195 | 195 | 195 | 195 | 11,000 | 1,950 |
| 1999-05-25 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-05-24 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1999-05-21 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 1999-05-20 | 200 | 205 | 200 | 205 | 8,000 | 2,050 |
| 1999-05-19 | 205 | 205 | 201 | 201 | 3,000 | 2,010 |
| 1999-05-18 | 208 | 208 | 205 | 205 | 5,000 | 2,050 |
| 1999-05-17 | 215 | 215 | 212 | 212 | 16,000 | 2,120 |
| 1999-05-14 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-05-13 | 215 | 215 | 206 | 206 | 11,000 | 2,060 |
| 1999-05-12 | 206 | 210 | 206 | 210 | 5,000 | 2,100 |
| 1999-05-11 | 210 | 210 | 205 | 205 | 8,000 | 2,050 |
| 1999-05-10 | 205 | 210 | 205 | 205 | 12,000 | 2,050 |
| 1999-05-07 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1999-05-06 | 202 | 209 | 202 | 209 | 7,000 | 2,090 |
| 1999-04-30 | 196 | 202 | 195 | 202 | 10,000 | 2,020 |
| 1999-04-23 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1999-04-22 | 201 | 201 | 197 | 197 | 4,000 | 1,970 |
| 1999-04-21 | 211 | 211 | 205 | 206 | 20,000 | 2,060 |
| 1999-04-20 | 210 | 214 | 210 | 214 | 7,000 | 2,140 |
| 1999-04-19 | 210 | 210 | 205 | 210 | 17,000 | 2,100 |
| 1999-04-16 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1999-04-15 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1999-04-14 | 200 | 200 | 198 | 200 | 9,000 | 2,000 |
| 1999-04-13 | 202 | 210 | 196 | 210 | 11,000 | 2,100 |
| 1999-04-12 | 203 | 205 | 202 | 202 | 9,000 | 2,020 |
| 1999-04-09 | 204 | 205 | 202 | 202 | 9,000 | 2,020 |
| 1999-04-08 | 205 | 205 | 199 | 199 | 21,000 | 1,990 |
| 1999-04-07 | 190 | 196 | 190 | 195 | 24,000 | 1,950 |
| 1999-04-06 | 188 | 188 | 187 | 188 | 4,000 | 1,880 |
| 1999-04-05 | 190 | 192 | 185 | 185 | 4,000 | 1,850 |
| 1999-04-01 | 195 | 195 | 190 | 190 | 13,000 | 1,900 |
| 1999-03-31 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 1999-03-30 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1999-03-29 | 180 | 194 | 180 | 194 | 5,000 | 1,940 |
| 1999-03-26 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-03-25 | 197 | 197 | 196 | 196 | 6,000 | 1,960 |
| 1999-03-24 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 1999-03-23 | 197 | 197 | 196 | 197 | 12,000 | 1,970 |
| 1999-03-19 | 195 | 197 | 195 | 196 | 15,000 | 1,960 |
| 1999-03-18 | 195 | 195 | 194 | 195 | 15,000 | 1,950 |
| 1999-03-17 | 194 | 195 | 194 | 195 | 21,000 | 1,950 |
| 1999-03-16 | 189 | 195 | 189 | 194 | 21,000 | 1,940 |
| 1999-03-15 | 189 | 189 | 187 | 187 | 28,000 | 1,870 |
| 1999-03-12 | 189 | 190 | 187 | 187 | 6,000 | 1,870 |
| 1999-03-11 | 185 | 189 | 185 | 189 | 7,000 | 1,890 |
| 1999-03-10 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 1999-03-09 | 183 | 183 | 182 | 183 | 39,000 | 1,830 |
| 1999-03-08 | 189 | 189 | 181 | 183 | 8,000 | 1,830 |
| 1999-03-05 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1999-03-04 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1999-03-03 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 1999-03-02 | 194 | 194 | 186 | 186 | 8,000 | 1,860 |
| 1999-02-25 | 190 | 190 | 185 | 185 | 5,000 | 1,850 |
| 1999-02-22 | 180 | 185 | 180 | 185 | 4,000 | 1,850 |
| 1999-02-19 | 181 | 184 | 180 | 180 | 17,000 | 1,800 |
| 1999-02-18 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-02-17 | 182 | 182 | 182 | 182 | 11,000 | 1,820 |
| 1999-02-16 | 180 | 182 | 180 | 182 | 2,000 | 1,820 |
| 1999-02-12 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 1999-02-10 | 187 | 187 | 187 | 187 | 14,000 | 1,870 |
| 1999-02-05 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 1999-02-04 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1999-02-03 | 195 | 195 | 195 | 195 | 35,000 | 1,950 |
| 1999-02-02 | 195 | 195 | 195 | 195 | 16,000 | 1,950 |
| 1999-01-29 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1999-01-28 | 195 | 197 | 193 | 197 | 18,000 | 1,970 |
| 1999-01-27 | 191 | 195 | 191 | 195 | 21,000 | 1,950 |
| 1999-01-26 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 1999-01-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-01-22 | 181 | 190 | 181 | 190 | 10,000 | 1,900 |
| 1999-01-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-01-19 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 1999-01-18 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-01-14 | 181 | 181 | 180 | 180 | 8,000 | 1,800 |
| 1999-01-12 | 180 | 180 | 177 | 177 | 5,000 | 1,770 |
| 1999-01-07 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1999-01-06 | 188 | 188 | 180 | 180 | 2,000 | 1,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
