8039 築地魚市場(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 134 | 134 | 132 | 132 | 5,000 | 1,320 |
| 2002-12-27 | 129 | 136 | 129 | 135 | 27,000 | 1,350 |
| 2002-12-26 | 127 | 129 | 127 | 129 | 16,000 | 1,290 |
| 2002-12-25 | 123 | 131 | 121 | 127 | 45,000 | 1,270 |
| 2002-12-24 | 128 | 130 | 120 | 130 | 73,000 | 1,300 |
| 2002-12-20 | 126 | 129 | 121 | 129 | 69,000 | 1,290 |
| 2002-12-19 | 125 | 126 | 125 | 126 | 23,000 | 1,260 |
| 2002-12-18 | 128 | 128 | 126 | 127 | 28,000 | 1,270 |
| 2002-12-17 | 130 | 130 | 128 | 128 | 18,000 | 1,280 |
| 2002-12-16 | 131 | 131 | 130 | 130 | 21,000 | 1,300 |
| 2002-12-13 | 137 | 137 | 132 | 132 | 22,000 | 1,320 |
| 2002-12-12 | 132 | 133 | 132 | 132 | 15,000 | 1,320 |
| 2002-12-11 | 133 | 135 | 131 | 131 | 21,000 | 1,310 |
| 2002-12-10 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2002-12-09 | 136 | 136 | 133 | 133 | 30,000 | 1,330 |
| 2002-12-06 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2002-12-05 | 138 | 138 | 135 | 135 | 6,000 | 1,350 |
| 2002-12-04 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2002-12-03 | 138 | 140 | 136 | 136 | 15,000 | 1,360 |
| 2002-12-02 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2002-11-29 | 137 | 139 | 135 | 139 | 12,000 | 1,390 |
| 2002-11-28 | 136 | 139 | 135 | 136 | 15,000 | 1,360 |
| 2002-11-27 | 136 | 136 | 135 | 135 | 11,000 | 1,350 |
| 2002-11-26 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2002-11-25 | 135 | 137 | 134 | 137 | 10,000 | 1,370 |
| 2002-11-22 | 135 | 138 | 135 | 138 | 6,000 | 1,380 |
| 2002-11-21 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2002-11-20 | 138 | 139 | 138 | 139 | 14,000 | 1,390 |
| 2002-11-19 | 132 | 133 | 132 | 133 | 15,000 | 1,330 |
| 2002-11-18 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2002-11-15 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 2002-11-14 | 137 | 144 | 137 | 137 | 5,000 | 1,370 |
| 2002-11-11 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2002-11-08 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2002-11-06 | 140 | 145 | 140 | 145 | 8,000 | 1,450 |
| 2002-11-05 | 145 | 145 | 135 | 135 | 4,000 | 1,350 |
| 2002-11-01 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-10-31 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2002-10-30 | 148 | 150 | 148 | 150 | 3,000 | 1,500 |
| 2002-10-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-10-25 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2002-10-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-10-23 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2002-10-22 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2002-10-21 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2002-10-18 | 155 | 155 | 147 | 147 | 8,000 | 1,470 |
| 2002-10-17 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2002-10-16 | 146 | 149 | 146 | 146 | 5,000 | 1,460 |
| 2002-10-15 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-10-11 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2002-10-10 | 145 | 152 | 144 | 144 | 11,000 | 1,440 |
| 2002-10-09 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2002-10-08 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-10-04 | 148 | 153 | 148 | 153 | 13,000 | 1,530 |
| 2002-10-03 | 152 | 152 | 149 | 150 | 4,000 | 1,500 |
| 2002-10-02 | 149 | 155 | 149 | 155 | 8,000 | 1,550 |
| 2002-10-01 | 149 | 149 | 148 | 148 | 5,000 | 1,480 |
| 2002-09-30 | 148 | 148 | 148 | 148 | 11,000 | 1,480 |
| 2002-09-27 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-09-26 | 149 | 154 | 149 | 154 | 9,000 | 1,540 |
| 2002-09-25 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2002-09-24 | 149 | 150 | 149 | 149 | 12,000 | 1,490 |
| 2002-09-20 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2002-09-19 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2002-09-18 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2002-09-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2002-09-13 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2002-09-12 | 148 | 150 | 148 | 150 | 10,000 | 1,500 |
| 2002-09-10 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2002-09-09 | 153 | 153 | 148 | 149 | 7,000 | 1,490 |
| 2002-09-06 | 152 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2002-09-05 | 149 | 154 | 149 | 154 | 16,000 | 1,540 |
| 2002-09-04 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2002-09-03 | 145 | 152 | 145 | 152 | 13,000 | 1,520 |
| 2002-09-02 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2002-08-30 | 151 | 154 | 151 | 153 | 27,000 | 1,530 |
| 2002-08-29 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 2002-08-28 | 153 | 154 | 152 | 152 | 12,000 | 1,520 |
| 2002-08-27 | 153 | 154 | 152 | 153 | 9,000 | 1,530 |
| 2002-08-26 | 155 | 155 | 152 | 152 | 9,000 | 1,520 |
| 2002-08-23 | 153 | 155 | 151 | 155 | 26,000 | 1,550 |
| 2002-08-22 | 155 | 156 | 151 | 151 | 43,000 | 1,510 |
| 2002-08-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-08-20 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2002-08-19 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2002-08-16 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2002-08-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-08-14 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2002-08-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-08-12 | 156 | 160 | 156 | 160 | 5,000 | 1,600 |
| 2002-08-09 | 157 | 157 | 156 | 157 | 7,000 | 1,570 |
| 2002-08-08 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2002-08-07 | 153 | 156 | 153 | 156 | 4,000 | 1,560 |
| 2002-08-06 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-08-01 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2002-07-31 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
| 2002-07-30 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2002-07-26 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-07-25 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 2002-07-23 | 165 | 166 | 158 | 166 | 5,000 | 1,660 |
| 2002-07-22 | 158 | 163 | 158 | 163 | 5,000 | 1,630 |
| 2002-07-19 | 167 | 167 | 167 | 167 | 18,000 | 1,670 |
| 2002-07-18 | 158 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2002-07-17 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2002-07-15 | 170 | 170 | 157 | 157 | 18,000 | 1,570 |
| 2002-07-12 | 160 | 160 | 156 | 156 | 30,000 | 1,560 |
| 2002-07-11 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2002-07-10 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2002-07-09 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2002-07-08 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2002-07-05 | 165 | 167 | 165 | 167 | 9,000 | 1,670 |
| 2002-07-04 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2002-07-03 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2002-07-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-06-28 | 160 | 160 | 158 | 158 | 11,000 | 1,580 |
| 2002-06-27 | 160 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2002-06-25 | 162 | 164 | 162 | 164 | 4,000 | 1,640 |
| 2002-06-21 | 159 | 164 | 158 | 164 | 5,000 | 1,640 |
| 2002-06-20 | 165 | 165 | 158 | 158 | 10,000 | 1,580 |
| 2002-06-19 | 161 | 161 | 160 | 160 | 12,000 | 1,600 |
| 2002-06-18 | 162 | 162 | 161 | 161 | 7,000 | 1,610 |
| 2002-06-17 | 164 | 164 | 162 | 162 | 2,000 | 1,620 |
| 2002-06-14 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2002-06-13 | 165 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2002-06-12 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-06-07 | 161 | 161 | 161 | 161 | 11,000 | 1,610 |
| 2002-06-06 | 164 | 164 | 160 | 162 | 25,000 | 1,620 |
| 2002-06-05 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-06-04 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 2002-06-03 | 169 | 169 | 165 | 165 | 11,000 | 1,650 |
| 2002-05-31 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2002-05-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-05-29 | 165 | 167 | 163 | 163 | 9,000 | 1,630 |
| 2002-05-28 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-05-27 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2002-05-24 | 165 | 165 | 162 | 162 | 3,000 | 1,620 |
| 2002-05-23 | 166 | 166 | 155 | 165 | 18,000 | 1,650 |
| 2002-05-22 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 2002-05-21 | 169 | 177 | 169 | 169 | 29,000 | 1,690 |
| 2002-05-20 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2002-05-17 | 163 | 163 | 159 | 159 | 6,000 | 1,590 |
| 2002-05-14 | 162 | 162 | 160 | 161 | 10,000 | 1,610 |
| 2002-05-13 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2002-05-10 | 170 | 170 | 162 | 165 | 11,000 | 1,650 |
| 2002-05-09 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-05-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-05-07 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2002-05-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-05-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-04-30 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-04-26 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-04-23 | 165 | 169 | 165 | 169 | 3,000 | 1,690 |
| 2002-04-19 | 172 | 172 | 163 | 164 | 12,000 | 1,640 |
| 2002-04-18 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-04-17 | 166 | 166 | 162 | 162 | 4,000 | 1,620 |
| 2002-04-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-04-10 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-04-08 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2002-04-04 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 2002-04-02 | 180 | 180 | 167 | 167 | 2,000 | 1,670 |
| 2002-04-01 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-03-29 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2002-03-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-03-27 | 180 | 180 | 175 | 180 | 8,000 | 1,800 |
| 2002-03-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-03-25 | 178 | 184 | 177 | 184 | 9,000 | 1,840 |
| 2002-03-22 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-03-20 | 178 | 183 | 177 | 183 | 55,000 | 1,830 |
| 2002-03-19 | 180 | 183 | 179 | 183 | 4,000 | 1,830 |
| 2002-03-18 | 180 | 180 | 178 | 178 | 7,000 | 1,780 |
| 2002-03-15 | 179 | 179 | 179 | 179 | 8,000 | 1,790 |
| 2002-03-14 | 180 | 180 | 178 | 178 | 3,000 | 1,780 |
| 2002-03-13 | 182 | 182 | 178 | 180 | 3,000 | 1,800 |
| 2002-03-12 | 182 | 185 | 182 | 185 | 10,000 | 1,850 |
| 2002-03-11 | 181 | 190 | 179 | 180 | 56,000 | 1,800 |
| 2002-03-08 | 178 | 180 | 178 | 180 | 42,000 | 1,800 |
| 2002-03-07 | 176 | 179 | 176 | 179 | 7,000 | 1,790 |
| 2002-03-06 | 172 | 190 | 172 | 188 | 49,000 | 1,880 |
| 2002-03-05 | 180 | 180 | 174 | 174 | 12,000 | 1,740 |
| 2002-03-04 | 178 | 186 | 170 | 186 | 32,000 | 1,860 |
| 2002-03-01 | 180 | 180 | 180 | 180 | 24,000 | 1,800 |
| 2002-02-28 | 177 | 180 | 177 | 180 | 20,000 | 1,800 |
| 2002-02-27 | 170 | 177 | 168 | 177 | 55,000 | 1,770 |
| 2002-02-26 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2002-02-25 | 175 | 176 | 172 | 172 | 20,000 | 1,720 |
| 2002-02-22 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-02-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-02-20 | 174 | 175 | 174 | 175 | 19,000 | 1,750 |
| 2002-02-19 | 166 | 170 | 166 | 170 | 4,000 | 1,700 |
| 2002-02-18 | 169 | 169 | 164 | 165 | 65,000 | 1,650 |
| 2002-02-15 | 173 | 175 | 173 | 174 | 25,000 | 1,740 |
| 2002-02-14 | 167 | 173 | 167 | 173 | 32,000 | 1,730 |
| 2002-02-13 | 169 | 169 | 168 | 169 | 8,000 | 1,690 |
| 2002-02-12 | 155 | 173 | 155 | 160 | 11,000 | 1,600 |
| 2002-02-08 | 155 | 160 | 155 | 155 | 8,000 | 1,550 |
| 2002-02-07 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2002-02-06 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2002-02-05 | 155 | 155 | 153 | 153 | 9,000 | 1,530 |
| 2002-02-04 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2002-02-01 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2002-01-30 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-01-29 | 155 | 155 | 152 | 155 | 17,000 | 1,550 |
| 2002-01-28 | 152 | 155 | 152 | 155 | 19,000 | 1,550 |
| 2002-01-25 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 2002-01-24 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2002-01-23 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2002-01-22 | 151 | 154 | 151 | 154 | 2,000 | 1,540 |
| 2002-01-21 | 150 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2002-01-18 | 155 | 155 | 150 | 150 | 48,000 | 1,500 |
| 2002-01-17 | 151 | 151 | 150 | 150 | 27,000 | 1,500 |
| 2002-01-16 | 153 | 153 | 150 | 150 | 26,000 | 1,500 |
| 2002-01-15 | 156 | 156 | 151 | 153 | 5,000 | 1,530 |
| 2002-01-11 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2002-01-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-01-09 | 160 | 163 | 160 | 160 | 16,000 | 1,600 |
| 2002-01-08 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2002-01-07 | 160 | 160 | 160 | 160 | 26,000 | 1,600 |
| 2002-01-04 | 163 | 163 | 160 | 160 | 11,000 | 1,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
