8039 築地魚市場(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2003-12-29 | 133 | 137 | 132 | 135 | 41,000 | 1,350 |
| 2003-12-26 | 134 | 136 | 133 | 133 | 24,000 | 1,330 |
| 2003-12-25 | 132 | 137 | 132 | 134 | 54,000 | 1,340 |
| 2003-12-24 | 131 | 132 | 131 | 131 | 24,000 | 1,310 |
| 2003-12-22 | 133 | 133 | 130 | 130 | 53,000 | 1,300 |
| 2003-12-19 | 133 | 134 | 132 | 134 | 39,000 | 1,340 |
| 2003-12-18 | 132 | 133 | 132 | 133 | 19,000 | 1,330 |
| 2003-12-17 | 133 | 134 | 132 | 132 | 23,000 | 1,320 |
| 2003-12-16 | 134 | 134 | 132 | 134 | 48,000 | 1,340 |
| 2003-12-15 | 134 | 136 | 133 | 136 | 43,000 | 1,360 |
| 2003-12-12 | 134 | 135 | 134 | 135 | 18,000 | 1,350 |
| 2003-12-11 | 134 | 135 | 132 | 134 | 20,000 | 1,340 |
| 2003-12-10 | 135 | 136 | 135 | 135 | 38,000 | 1,350 |
| 2003-12-09 | 135 | 139 | 135 | 136 | 15,000 | 1,360 |
| 2003-12-08 | 144 | 144 | 136 | 136 | 42,000 | 1,360 |
| 2003-12-05 | 138 | 140 | 136 | 137 | 33,000 | 1,370 |
| 2003-12-04 | 140 | 141 | 138 | 138 | 69,000 | 1,380 |
| 2003-12-03 | 134 | 141 | 133 | 138 | 138,000 | 1,380 |
| 2003-12-02 | 134 | 135 | 133 | 134 | 23,000 | 1,340 |
| 2003-12-01 | 132 | 134 | 131 | 134 | 21,000 | 1,340 |
| 2003-11-28 | 130 | 132 | 129 | 131 | 137,000 | 1,310 |
| 2003-11-27 | 135 | 136 | 130 | 130 | 75,000 | 1,300 |
| 2003-11-26 | 130 | 136 | 130 | 135 | 56,000 | 1,350 |
| 2003-11-25 | 130 | 130 | 125 | 130 | 115,000 | 1,300 |
| 2003-11-21 | 127 | 129 | 121 | 128 | 196,000 | 1,280 |
| 2003-11-20 | 130 | 130 | 124 | 130 | 149,000 | 1,300 |
| 2003-11-19 | 128 | 131 | 126 | 130 | 176,000 | 1,300 |
| 2003-11-18 | 140 | 140 | 120 | 128 | 406,000 | 1,280 |
| 2003-11-17 | 152 | 152 | 144 | 149 | 48,000 | 1,490 |
| 2003-11-14 | 152 | 154 | 148 | 154 | 33,000 | 1,540 |
| 2003-11-13 | 154 | 154 | 150 | 150 | 45,000 | 1,500 |
| 2003-11-12 | 153 | 154 | 153 | 154 | 17,000 | 1,540 |
| 2003-11-11 | 155 | 156 | 150 | 156 | 30,000 | 1,560 |
| 2003-11-10 | 160 | 160 | 152 | 158 | 41,000 | 1,580 |
| 2003-11-07 | 160 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2003-11-06 | 165 | 165 | 163 | 163 | 16,000 | 1,630 |
| 2003-11-05 | 166 | 170 | 165 | 168 | 52,000 | 1,680 |
| 2003-11-04 | 170 | 171 | 165 | 170 | 67,000 | 1,700 |
| 2003-10-31 | 169 | 171 | 166 | 171 | 27,000 | 1,710 |
| 2003-10-30 | 167 | 176 | 165 | 170 | 37,000 | 1,700 |
| 2003-10-29 | 165 | 175 | 164 | 168 | 69,000 | 1,680 |
| 2003-10-28 | 163 | 165 | 162 | 164 | 17,000 | 1,640 |
| 2003-10-27 | 162 | 165 | 162 | 163 | 23,000 | 1,630 |
| 2003-10-24 | 164 | 165 | 154 | 163 | 73,000 | 1,630 |
| 2003-10-23 | 165 | 165 | 157 | 165 | 62,000 | 1,650 |
| 2003-10-22 | 170 | 170 | 163 | 169 | 51,000 | 1,690 |
| 2003-10-21 | 180 | 180 | 161 | 172 | 218,000 | 1,720 |
| 2003-10-20 | 180 | 187 | 177 | 183 | 25,000 | 1,830 |
| 2003-10-17 | 185 | 189 | 181 | 189 | 89,000 | 1,890 |
| 2003-10-16 | 187 | 187 | 183 | 187 | 46,000 | 1,870 |
| 2003-10-15 | 184 | 188 | 183 | 188 | 45,000 | 1,880 |
| 2003-10-14 | 187 | 187 | 180 | 183 | 49,000 | 1,830 |
| 2003-10-10 | 192 | 192 | 184 | 191 | 25,000 | 1,910 |
| 2003-10-09 | 195 | 196 | 185 | 193 | 49,000 | 1,930 |
| 2003-10-08 | 190 | 205 | 187 | 198 | 72,000 | 1,980 |
| 2003-10-07 | 186 | 193 | 183 | 193 | 59,000 | 1,930 |
| 2003-10-06 | 187 | 190 | 180 | 183 | 132,000 | 1,830 |
| 2003-10-03 | 198 | 198 | 183 | 190 | 264,000 | 1,900 |
| 2003-10-02 | 202 | 210 | 195 | 199 | 130,000 | 1,990 |
| 2003-10-01 | 208 | 208 | 190 | 200 | 224,000 | 2,000 |
| 2003-09-30 | 210 | 213 | 202 | 209 | 318,000 | 2,090 |
| 2003-09-29 | 196 | 208 | 195 | 206 | 224,000 | 2,060 |
| 2003-09-26 | 210 | 220 | 200 | 200 | 733,000 | 2,000 |
| 2003-09-25 | 182 | 211 | 182 | 209 | 863,000 | 2,090 |
| 2003-09-24 | 175 | 188 | 175 | 185 | 329,000 | 1,850 |
| 2003-09-22 | 153 | 177 | 153 | 170 | 156,000 | 1,700 |
| 2003-09-19 | 155 | 160 | 155 | 156 | 66,000 | 1,560 |
| 2003-09-18 | 157 | 160 | 157 | 160 | 25,000 | 1,600 |
| 2003-09-17 | 153 | 162 | 153 | 157 | 59,000 | 1,570 |
| 2003-09-16 | 156 | 158 | 151 | 151 | 23,000 | 1,510 |
| 2003-09-12 | 151 | 157 | 151 | 157 | 14,000 | 1,570 |
| 2003-09-11 | 154 | 157 | 154 | 156 | 28,000 | 1,560 |
| 2003-09-10 | 150 | 157 | 150 | 155 | 54,000 | 1,550 |
| 2003-09-09 | 148 | 151 | 147 | 151 | 38,000 | 1,510 |
| 2003-09-08 | 145 | 149 | 145 | 149 | 46,000 | 1,490 |
| 2003-09-05 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-09-04 | 147 | 148 | 145 | 148 | 24,000 | 1,480 |
| 2003-09-03 | 147 | 147 | 146 | 147 | 14,000 | 1,470 |
| 2003-09-02 | 147 | 150 | 145 | 146 | 27,000 | 1,460 |
| 2003-09-01 | 145 | 147 | 144 | 147 | 20,000 | 1,470 |
| 2003-08-29 | 143 | 145 | 143 | 145 | 13,000 | 1,450 |
| 2003-08-28 | 144 | 147 | 144 | 145 | 31,000 | 1,450 |
| 2003-08-27 | 145 | 145 | 145 | 145 | 8,000 | 1,450 |
| 2003-08-26 | 143 | 147 | 143 | 147 | 39,000 | 1,470 |
| 2003-08-25 | 143 | 143 | 142 | 143 | 11,000 | 1,430 |
| 2003-08-22 | 141 | 144 | 141 | 144 | 27,000 | 1,440 |
| 2003-08-21 | 141 | 142 | 140 | 142 | 15,000 | 1,420 |
| 2003-08-20 | 140 | 141 | 140 | 141 | 44,000 | 1,410 |
| 2003-08-19 | 141 | 142 | 141 | 141 | 20,000 | 1,410 |
| 2003-08-18 | 140 | 140 | 140 | 140 | 22,000 | 1,400 |
| 2003-08-15 | 140 | 141 | 140 | 140 | 11,000 | 1,400 |
| 2003-08-14 | 139 | 141 | 139 | 140 | 15,000 | 1,400 |
| 2003-08-13 | 139 | 139 | 139 | 139 | 17,000 | 1,390 |
| 2003-08-12 | 138 | 140 | 138 | 139 | 17,000 | 1,390 |
| 2003-08-11 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2003-08-08 | 139 | 139 | 138 | 139 | 9,000 | 1,390 |
| 2003-08-07 | 139 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2003-08-06 | 139 | 139 | 138 | 139 | 27,000 | 1,390 |
| 2003-08-05 | 141 | 141 | 139 | 139 | 23,000 | 1,390 |
| 2003-08-04 | 141 | 142 | 141 | 142 | 10,000 | 1,420 |
| 2003-08-01 | 140 | 142 | 140 | 142 | 8,000 | 1,420 |
| 2003-07-31 | 140 | 141 | 139 | 141 | 8,000 | 1,410 |
| 2003-07-30 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2003-07-29 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2003-07-28 | 141 | 143 | 141 | 143 | 15,000 | 1,430 |
| 2003-07-25 | 141 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2003-07-24 | 142 | 143 | 142 | 142 | 12,000 | 1,420 |
| 2003-07-23 | 142 | 143 | 142 | 143 | 10,000 | 1,430 |
| 2003-07-22 | 141 | 143 | 141 | 143 | 19,000 | 1,430 |
| 2003-07-18 | 144 | 144 | 141 | 141 | 26,000 | 1,410 |
| 2003-07-17 | 143 | 143 | 139 | 139 | 29,000 | 1,390 |
| 2003-07-16 | 142 | 142 | 140 | 140 | 18,000 | 1,400 |
| 2003-07-15 | 145 | 146 | 142 | 142 | 32,000 | 1,420 |
| 2003-07-14 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 2003-07-11 | 145 | 146 | 144 | 145 | 16,000 | 1,450 |
| 2003-07-10 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2003-07-09 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 2003-07-08 | 146 | 147 | 146 | 146 | 10,000 | 1,460 |
| 2003-07-07 | 146 | 147 | 146 | 147 | 7,000 | 1,470 |
| 2003-07-04 | 146 | 146 | 144 | 146 | 33,000 | 1,460 |
| 2003-07-03 | 146 | 147 | 145 | 147 | 30,000 | 1,470 |
| 2003-07-02 | 144 | 147 | 144 | 147 | 32,000 | 1,470 |
| 2003-07-01 | 142 | 145 | 142 | 144 | 22,000 | 1,440 |
| 2003-06-30 | 141 | 142 | 141 | 142 | 18,000 | 1,420 |
| 2003-06-27 | 142 | 143 | 141 | 143 | 19,000 | 1,430 |
| 2003-06-26 | 142 | 143 | 142 | 143 | 14,000 | 1,430 |
| 2003-06-25 | 142 | 142 | 140 | 142 | 24,000 | 1,420 |
| 2003-06-24 | 142 | 143 | 141 | 143 | 16,000 | 1,430 |
| 2003-06-23 | 140 | 144 | 140 | 144 | 44,000 | 1,440 |
| 2003-06-20 | 139 | 141 | 137 | 140 | 34,000 | 1,400 |
| 2003-06-19 | 140 | 140 | 139 | 139 | 7,000 | 1,390 |
| 2003-06-18 | 140 | 141 | 140 | 140 | 10,000 | 1,400 |
| 2003-06-17 | 140 | 146 | 140 | 141 | 16,000 | 1,410 |
| 2003-06-16 | 141 | 141 | 139 | 139 | 26,000 | 1,390 |
| 2003-06-13 | 141 | 141 | 140 | 141 | 9,000 | 1,410 |
| 2003-06-12 | 142 | 143 | 140 | 140 | 41,000 | 1,400 |
| 2003-06-11 | 141 | 145 | 141 | 142 | 20,000 | 1,420 |
| 2003-06-10 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 2003-06-09 | 141 | 141 | 137 | 141 | 23,000 | 1,410 |
| 2003-06-06 | 143 | 143 | 140 | 142 | 16,000 | 1,420 |
| 2003-06-05 | 137 | 143 | 137 | 143 | 41,000 | 1,430 |
| 2003-06-04 | 135 | 140 | 135 | 140 | 18,000 | 1,400 |
| 2003-06-03 | 136 | 136 | 135 | 136 | 11,000 | 1,360 |
| 2003-06-02 | 134 | 137 | 134 | 137 | 42,000 | 1,370 |
| 2003-05-30 | 134 | 135 | 134 | 135 | 8,000 | 1,350 |
| 2003-05-29 | 133 | 136 | 133 | 136 | 12,000 | 1,360 |
| 2003-05-28 | 133 | 136 | 133 | 135 | 20,000 | 1,350 |
| 2003-05-27 | 134 | 134 | 133 | 133 | 9,000 | 1,330 |
| 2003-05-26 | 134 | 134 | 133 | 133 | 14,000 | 1,330 |
| 2003-05-23 | 134 | 136 | 133 | 133 | 14,000 | 1,330 |
| 2003-05-22 | 135 | 137 | 133 | 135 | 15,000 | 1,350 |
| 2003-05-21 | 132 | 135 | 132 | 132 | 14,000 | 1,320 |
| 2003-05-20 | 131 | 134 | 131 | 134 | 17,000 | 1,340 |
| 2003-05-19 | 136 | 138 | 131 | 136 | 20,000 | 1,360 |
| 2003-05-16 | 137 | 137 | 135 | 135 | 8,000 | 1,350 |
| 2003-05-15 | 132 | 137 | 132 | 133 | 18,000 | 1,330 |
| 2003-05-14 | 132 | 133 | 132 | 133 | 17,000 | 1,330 |
| 2003-05-13 | 131 | 135 | 131 | 133 | 32,000 | 1,330 |
| 2003-05-12 | 130 | 131 | 130 | 131 | 3,000 | 1,310 |
| 2003-05-09 | 131 | 131 | 130 | 131 | 15,000 | 1,310 |
| 2003-05-08 | 132 | 132 | 130 | 131 | 15,000 | 1,310 |
| 2003-05-07 | 131 | 132 | 131 | 132 | 7,000 | 1,320 |
| 2003-05-06 | 132 | 132 | 132 | 132 | 14,000 | 1,320 |
| 2003-05-02 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2003-05-01 | 134 | 135 | 134 | 134 | 17,000 | 1,340 |
| 2003-04-30 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2003-04-28 | 134 | 135 | 134 | 135 | 9,000 | 1,350 |
| 2003-04-25 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2003-04-24 | 135 | 135 | 134 | 134 | 22,000 | 1,340 |
| 2003-04-23 | 135 | 135 | 134 | 134 | 7,000 | 1,340 |
| 2003-04-22 | 136 | 136 | 134 | 134 | 9,000 | 1,340 |
| 2003-04-21 | 135 | 136 | 135 | 136 | 12,000 | 1,360 |
| 2003-04-18 | 134 | 135 | 134 | 134 | 16,000 | 1,340 |
| 2003-04-17 | 132 | 134 | 132 | 134 | 8,000 | 1,340 |
| 2003-04-16 | 133 | 134 | 133 | 134 | 5,000 | 1,340 |
| 2003-04-15 | 132 | 132 | 132 | 132 | 14,000 | 1,320 |
| 2003-04-14 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2003-04-11 | 131 | 134 | 131 | 134 | 8,000 | 1,340 |
| 2003-04-10 | 129 | 131 | 129 | 131 | 7,000 | 1,310 |
| 2003-04-09 | 130 | 135 | 130 | 131 | 14,000 | 1,310 |
| 2003-04-08 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2003-04-07 | 130 | 130 | 128 | 128 | 11,000 | 1,280 |
| 2003-04-04 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2003-04-03 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2003-04-02 | 130 | 130 | 126 | 129 | 30,000 | 1,290 |
| 2003-04-01 | 133 | 133 | 130 | 130 | 9,000 | 1,300 |
| 2003-03-31 | 135 | 135 | 134 | 134 | 10,000 | 1,340 |
| 2003-03-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-03-27 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-03-26 | 140 | 140 | 136 | 138 | 10,000 | 1,380 |
| 2003-03-25 | 141 | 142 | 141 | 141 | 7,000 | 1,410 |
| 2003-03-24 | 139 | 143 | 138 | 140 | 6,000 | 1,400 |
| 2003-03-20 | 135 | 138 | 135 | 138 | 28,000 | 1,380 |
| 2003-03-19 | 138 | 140 | 136 | 138 | 12,000 | 1,380 |
| 2003-03-18 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2003-03-17 | 140 | 140 | 137 | 137 | 6,000 | 1,370 |
| 2003-03-14 | 138 | 139 | 138 | 139 | 4,000 | 1,390 |
| 2003-03-13 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2003-03-12 | 137 | 137 | 135 | 135 | 19,000 | 1,350 |
| 2003-03-11 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 2003-03-10 | 138 | 138 | 136 | 136 | 7,000 | 1,360 |
| 2003-03-07 | 142 | 143 | 142 | 142 | 8,000 | 1,420 |
| 2003-03-06 | 142 | 143 | 142 | 143 | 11,000 | 1,430 |
| 2003-03-05 | 141 | 144 | 141 | 144 | 8,000 | 1,440 |
| 2003-03-04 | 141 | 143 | 140 | 143 | 14,000 | 1,430 |
| 2003-03-03 | 140 | 140 | 139 | 139 | 23,000 | 1,390 |
| 2003-02-28 | 139 | 142 | 139 | 139 | 20,000 | 1,390 |
| 2003-02-27 | 139 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2003-02-26 | 140 | 141 | 139 | 139 | 14,000 | 1,390 |
| 2003-02-25 | 140 | 144 | 140 | 140 | 21,000 | 1,400 |
| 2003-02-24 | 139 | 140 | 139 | 140 | 13,000 | 1,400 |
| 2003-02-21 | 145 | 145 | 140 | 140 | 24,000 | 1,400 |
| 2003-02-20 | 143 | 145 | 143 | 145 | 14,000 | 1,450 |
| 2003-02-19 | 144 | 146 | 144 | 146 | 27,000 | 1,460 |
| 2003-02-18 | 144 | 144 | 141 | 142 | 17,000 | 1,420 |
| 2003-02-17 | 143 | 144 | 141 | 143 | 20,000 | 1,430 |
| 2003-02-14 | 143 | 143 | 140 | 143 | 29,000 | 1,430 |
| 2003-02-13 | 142 | 143 | 142 | 143 | 11,000 | 1,430 |
| 2003-02-12 | 140 | 140 | 140 | 140 | 14,000 | 1,400 |
| 2003-02-10 | 141 | 141 | 140 | 140 | 7,000 | 1,400 |
| 2003-02-07 | 140 | 141 | 140 | 140 | 13,000 | 1,400 |
| 2003-02-06 | 138 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2003-02-05 | 137 | 139 | 137 | 138 | 8,000 | 1,380 |
| 2003-02-04 | 137 | 138 | 137 | 138 | 3,000 | 1,380 |
| 2003-02-03 | 136 | 138 | 136 | 138 | 6,000 | 1,380 |
| 2003-01-31 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2003-01-30 | 138 | 143 | 137 | 137 | 9,000 | 1,370 |
| 2003-01-29 | 140 | 140 | 138 | 138 | 8,000 | 1,380 |
| 2003-01-28 | 137 | 142 | 137 | 137 | 9,000 | 1,370 |
| 2003-01-27 | 137 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2003-01-24 | 142 | 143 | 138 | 142 | 24,000 | 1,420 |
| 2003-01-23 | 139 | 139 | 137 | 137 | 4,000 | 1,370 |
| 2003-01-22 | 139 | 139 | 135 | 139 | 10,000 | 1,390 |
| 2003-01-21 | 135 | 138 | 134 | 138 | 13,000 | 1,380 |
| 2003-01-20 | 136 | 136 | 131 | 131 | 44,000 | 1,310 |
| 2003-01-17 | 134 | 136 | 131 | 135 | 18,000 | 1,350 |
| 2003-01-16 | 135 | 137 | 132 | 135 | 43,000 | 1,350 |
| 2003-01-15 | 132 | 135 | 130 | 130 | 19,000 | 1,300 |
| 2003-01-14 | 128 | 130 | 128 | 130 | 12,000 | 1,300 |
| 2003-01-10 | 128 | 130 | 128 | 130 | 5,000 | 1,300 |
| 2003-01-09 | 129 | 129 | 126 | 126 | 22,000 | 1,260 |
| 2003-01-08 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2003-01-07 | 130 | 134 | 130 | 132 | 18,000 | 1,320 |
| 2003-01-06 | 132 | 132 | 130 | 130 | 22,000 | 1,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
