8039 築地魚市場(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 160 | 163 | 160 | 163 | 5,000 | 1,630 |
| 2001-12-27 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2001-12-26 | 160 | 162 | 160 | 160 | 44,000 | 1,600 |
| 2001-12-25 | 161 | 161 | 160 | 160 | 9,000 | 1,600 |
| 2001-12-20 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2001-12-19 | 162 | 163 | 161 | 161 | 12,000 | 1,610 |
| 2001-12-18 | 165 | 165 | 161 | 161 | 8,000 | 1,610 |
| 2001-12-14 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 2001-12-13 | 163 | 167 | 163 | 167 | 5,000 | 1,670 |
| 2001-12-12 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-12-11 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 2001-12-10 | 168 | 168 | 165 | 165 | 41,000 | 1,650 |
| 2001-12-07 | 169 | 169 | 165 | 165 | 4,000 | 1,650 |
| 2001-12-04 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2001-12-03 | 167 | 169 | 161 | 169 | 12,000 | 1,690 |
| 2001-11-30 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-11-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-11-28 | 170 | 170 | 160 | 160 | 43,000 | 1,600 |
| 2001-11-27 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2001-11-26 | 167 | 174 | 167 | 174 | 4,000 | 1,740 |
| 2001-11-22 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2001-11-20 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2001-11-19 | 175 | 175 | 175 | 175 | 17,000 | 1,750 |
| 2001-11-16 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
| 2001-11-15 | 166 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2001-11-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2001-11-13 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 2001-11-09 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-11-08 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2001-11-07 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2001-11-06 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2001-11-05 | 175 | 175 | 175 | 175 | 15,000 | 1,750 |
| 2001-11-02 | 175 | 177 | 175 | 177 | 3,000 | 1,770 |
| 2001-10-31 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-10-30 | 173 | 175 | 173 | 175 | 4,000 | 1,750 |
| 2001-10-29 | 175 | 175 | 172 | 173 | 33,000 | 1,730 |
| 2001-10-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-10-25 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2001-10-24 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2001-10-22 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2001-10-19 | 177 | 177 | 176 | 177 | 16,000 | 1,770 |
| 2001-10-18 | 180 | 180 | 178 | 178 | 3,000 | 1,780 |
| 2001-10-17 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 2001-10-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-10-15 | 179 | 179 | 178 | 178 | 2,000 | 1,780 |
| 2001-10-11 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-10-10 | 180 | 180 | 179 | 179 | 13,000 | 1,790 |
| 2001-10-05 | 180 | 185 | 180 | 185 | 16,000 | 1,850 |
| 2001-10-04 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2001-10-03 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2001-10-02 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-10-01 | 173 | 173 | 171 | 171 | 4,000 | 1,710 |
| 2001-09-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-09-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-09-26 | 184 | 184 | 171 | 171 | 10,000 | 1,710 |
| 2001-09-25 | 178 | 178 | 169 | 169 | 3,000 | 1,690 |
| 2001-09-21 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2001-09-20 | 182 | 182 | 182 | 182 | 8,000 | 1,820 |
| 2001-09-19 | 170 | 185 | 170 | 185 | 9,000 | 1,850 |
| 2001-09-18 | 168 | 168 | 165 | 168 | 7,000 | 1,680 |
| 2001-09-17 | 171 | 171 | 167 | 168 | 13,000 | 1,680 |
| 2001-09-14 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2001-09-13 | 170 | 171 | 170 | 170 | 13,000 | 1,700 |
| 2001-09-12 | 173 | 174 | 173 | 173 | 18,000 | 1,730 |
| 2001-09-11 | 180 | 185 | 180 | 183 | 8,000 | 1,830 |
| 2001-09-10 | 173 | 174 | 173 | 173 | 9,000 | 1,730 |
| 2001-09-07 | 185 | 185 | 178 | 178 | 6,000 | 1,780 |
| 2001-09-05 | 182 | 185 | 180 | 185 | 12,000 | 1,850 |
| 2001-09-04 | 188 | 188 | 185 | 185 | 9,000 | 1,850 |
| 2001-09-03 | 194 | 195 | 190 | 190 | 23,000 | 1,900 |
| 2001-08-31 | 194 | 194 | 190 | 190 | 27,000 | 1,900 |
| 2001-08-30 | 195 | 195 | 193 | 194 | 38,000 | 1,940 |
| 2001-08-29 | 195 | 197 | 195 | 197 | 25,000 | 1,970 |
| 2001-08-28 | 195 | 197 | 195 | 197 | 4,000 | 1,970 |
| 2001-08-27 | 183 | 194 | 177 | 187 | 103,000 | 1,870 |
| 2001-08-24 | 209 | 209 | 191 | 191 | 95,000 | 1,910 |
| 2001-08-23 | 214 | 217 | 208 | 210 | 386,000 | 2,100 |
| 2001-08-22 | 180 | 194 | 180 | 194 | 57,000 | 1,940 |
| 2001-08-21 | 182 | 183 | 182 | 182 | 10,000 | 1,820 |
| 2001-08-20 | 175 | 185 | 174 | 185 | 52,000 | 1,850 |
| 2001-08-17 | 173 | 174 | 170 | 174 | 16,000 | 1,740 |
| 2001-08-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-08-15 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2001-08-14 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2001-08-13 | 175 | 177 | 175 | 175 | 12,000 | 1,750 |
| 2001-08-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-08-09 | 173 | 173 | 171 | 171 | 4,000 | 1,710 |
| 2001-08-08 | 175 | 175 | 169 | 169 | 10,000 | 1,690 |
| 2001-08-07 | 174 | 174 | 167 | 167 | 7,000 | 1,670 |
| 2001-08-06 | 170 | 176 | 170 | 176 | 15,000 | 1,760 |
| 2001-08-03 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-08-01 | 175 | 175 | 167 | 167 | 10,000 | 1,670 |
| 2001-07-31 | 175 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2001-07-30 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2001-07-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-07-26 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-07-24 | 174 | 174 | 172 | 172 | 3,000 | 1,720 |
| 2001-07-23 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2001-07-19 | 183 | 183 | 175 | 175 | 20,000 | 1,750 |
| 2001-07-18 | 172 | 172 | 172 | 172 | 12,000 | 1,720 |
| 2001-07-13 | 175 | 175 | 170 | 170 | 25,000 | 1,700 |
| 2001-07-12 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2001-07-11 | 175 | 175 | 174 | 174 | 21,000 | 1,740 |
| 2001-07-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-07-09 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2001-07-06 | 175 | 175 | 173 | 174 | 8,000 | 1,740 |
| 2001-07-05 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2001-07-04 | 174 | 186 | 174 | 180 | 50,000 | 1,800 |
| 2001-07-03 | 171 | 175 | 170 | 174 | 32,000 | 1,740 |
| 2001-07-02 | 170 | 171 | 168 | 171 | 21,000 | 1,710 |
| 2001-06-29 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2001-06-28 | 165 | 169 | 164 | 164 | 14,000 | 1,640 |
| 2001-06-27 | 165 | 169 | 164 | 165 | 19,000 | 1,650 |
| 2001-06-26 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2001-06-25 | 163 | 165 | 163 | 165 | 18,000 | 1,650 |
| 2001-06-22 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2001-06-21 | 165 | 165 | 161 | 161 | 4,000 | 1,610 |
| 2001-06-20 | 166 | 166 | 165 | 165 | 9,000 | 1,650 |
| 2001-06-19 | 168 | 168 | 165 | 165 | 7,000 | 1,650 |
| 2001-06-18 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 2001-06-15 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2001-06-11 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 2001-06-08 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2001-06-07 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2001-06-06 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2001-06-04 | 166 | 169 | 166 | 169 | 6,000 | 1,690 |
| 2001-06-01 | 165 | 167 | 165 | 167 | 10,000 | 1,670 |
| 2001-05-31 | 166 | 166 | 165 | 165 | 18,000 | 1,650 |
| 2001-05-29 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2001-05-28 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
| 2001-05-25 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2001-05-23 | 170 | 170 | 167 | 167 | 23,000 | 1,670 |
| 2001-05-22 | 166 | 170 | 165 | 165 | 52,000 | 1,650 |
| 2001-05-18 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 2001-05-16 | 165 | 165 | 163 | 163 | 2,000 | 1,630 |
| 2001-05-14 | 166 | 170 | 166 | 170 | 17,000 | 1,700 |
| 2001-05-11 | 166 | 169 | 166 | 166 | 11,000 | 1,660 |
| 2001-05-10 | 164 | 166 | 164 | 166 | 5,000 | 1,660 |
| 2001-05-09 | 166 | 166 | 162 | 163 | 9,000 | 1,630 |
| 2001-05-08 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2001-05-07 | 167 | 170 | 166 | 166 | 10,000 | 1,660 |
| 2001-05-02 | 168 | 170 | 160 | 170 | 6,000 | 1,700 |
| 2001-05-01 | 166 | 175 | 166 | 175 | 10,000 | 1,750 |
| 2001-04-27 | 162 | 164 | 162 | 164 | 3,000 | 1,640 |
| 2001-04-26 | 157 | 160 | 157 | 160 | 5,000 | 1,600 |
| 2001-04-25 | 160 | 168 | 160 | 168 | 3,000 | 1,680 |
| 2001-04-24 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2001-04-23 | 164 | 170 | 164 | 170 | 12,000 | 1,700 |
| 2001-04-20 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2001-04-19 | 160 | 165 | 158 | 165 | 10,000 | 1,650 |
| 2001-04-18 | 156 | 160 | 156 | 160 | 13,000 | 1,600 |
| 2001-04-17 | 155 | 160 | 155 | 160 | 4,000 | 1,600 |
| 2001-04-12 | 160 | 160 | 159 | 160 | 6,000 | 1,600 |
| 2001-04-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-04-09 | 156 | 163 | 156 | 163 | 2,000 | 1,630 |
| 2001-04-06 | 165 | 165 | 155 | 156 | 14,000 | 1,560 |
| 2001-04-05 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-04-03 | 166 | 166 | 158 | 158 | 2,000 | 1,580 |
| 2001-04-02 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2001-03-30 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2001-03-29 | 160 | 170 | 160 | 168 | 14,000 | 1,680 |
| 2001-03-28 | 159 | 160 | 158 | 158 | 11,000 | 1,580 |
| 2001-03-27 | 142 | 161 | 142 | 160 | 61,000 | 1,600 |
| 2001-03-26 | 160 | 170 | 160 | 168 | 36,000 | 1,680 |
| 2001-03-23 | 158 | 160 | 157 | 160 | 13,000 | 1,600 |
| 2001-03-22 | 157 | 157 | 155 | 155 | 12,000 | 1,550 |
| 2001-03-21 | 149 | 154 | 149 | 154 | 24,000 | 1,540 |
| 2001-03-19 | 148 | 150 | 145 | 145 | 13,000 | 1,450 |
| 2001-03-15 | 154 | 154 | 150 | 150 | 12,000 | 1,500 |
| 2001-03-14 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-03-13 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2001-03-12 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-03-09 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-03-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-03-07 | 155 | 155 | 153 | 153 | 2,000 | 1,530 |
| 2001-03-05 | 152 | 159 | 150 | 159 | 143,000 | 1,590 |
| 2001-03-02 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2001-03-01 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-02-28 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2001-02-27 | 150 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2001-02-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2001-02-23 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2001-02-22 | 150 | 156 | 150 | 156 | 7,000 | 1,560 |
| 2001-02-21 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-02-20 | 157 | 157 | 151 | 151 | 8,000 | 1,510 |
| 2001-02-16 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2001-02-14 | 148 | 148 | 145 | 145 | 11,000 | 1,450 |
| 2001-02-13 | 150 | 150 | 146 | 146 | 2,000 | 1,460 |
| 2001-02-05 | 144 | 152 | 144 | 152 | 6,000 | 1,520 |
| 2001-02-02 | 145 | 145 | 144 | 144 | 7,000 | 1,440 |
| 2001-02-01 | 143 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2001-01-31 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2001-01-30 | 143 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2001-01-29 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2001-01-26 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-01-25 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-01-24 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2001-01-23 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2001-01-22 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2001-01-19 | 145 | 145 | 144 | 144 | 7,000 | 1,440 |
| 2001-01-18 | 141 | 141 | 138 | 138 | 10,000 | 1,380 |
| 2001-01-17 | 140 | 140 | 140 | 140 | 11,000 | 1,400 |
| 2001-01-16 | 137 | 140 | 132 | 140 | 21,000 | 1,400 |
| 2001-01-15 | 139 | 139 | 137 | 137 | 6,000 | 1,370 |
| 2001-01-12 | 140 | 140 | 139 | 139 | 16,000 | 1,390 |
| 2001-01-11 | 142 | 142 | 140 | 140 | 10,000 | 1,400 |
| 2001-01-10 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2001-01-09 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2001-01-05 | 143 | 143 | 141 | 141 | 6,000 | 1,410 |
| 2001-01-04 | 140 | 143 | 140 | 141 | 17,000 | 1,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
