8039 築地魚市場(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 180 | 184 | 180 | 183 | 85,000 | 1,830 |
| 2004-12-29 | 178 | 180 | 177 | 180 | 91,000 | 1,800 |
| 2004-12-28 | 178 | 178 | 177 | 177 | 17,000 | 1,770 |
| 2004-12-27 | 179 | 180 | 177 | 177 | 34,000 | 1,770 |
| 2004-12-24 | 177 | 180 | 177 | 178 | 28,000 | 1,780 |
| 2004-12-22 | 178 | 178 | 177 | 178 | 15,000 | 1,780 |
| 2004-12-21 | 176 | 178 | 176 | 178 | 27,000 | 1,780 |
| 2004-12-20 | 177 | 178 | 177 | 178 | 33,000 | 1,780 |
| 2004-12-17 | 178 | 178 | 177 | 178 | 28,000 | 1,780 |
| 2004-12-16 | 179 | 179 | 178 | 178 | 14,000 | 1,780 |
| 2004-12-15 | 179 | 180 | 178 | 178 | 39,000 | 1,780 |
| 2004-12-14 | 183 | 183 | 179 | 180 | 68,000 | 1,800 |
| 2004-12-13 | 183 | 184 | 182 | 182 | 86,000 | 1,820 |
| 2004-12-10 | 180 | 184 | 180 | 182 | 35,000 | 1,820 |
| 2004-12-09 | 180 | 180 | 179 | 180 | 16,000 | 1,800 |
| 2004-12-08 | 179 | 181 | 179 | 181 | 63,000 | 1,810 |
| 2004-12-07 | 181 | 181 | 180 | 180 | 19,000 | 1,800 |
| 2004-12-06 | 178 | 181 | 178 | 181 | 38,000 | 1,810 |
| 2004-12-03 | 178 | 179 | 177 | 179 | 13,000 | 1,790 |
| 2004-12-02 | 179 | 179 | 178 | 178 | 30,000 | 1,780 |
| 2004-12-01 | 178 | 180 | 177 | 180 | 23,000 | 1,800 |
| 2004-11-30 | 177 | 182 | 177 | 181 | 37,000 | 1,810 |
| 2004-11-29 | 177 | 178 | 177 | 177 | 32,000 | 1,770 |
| 2004-11-26 | 177 | 177 | 177 | 177 | 35,000 | 1,770 |
| 2004-11-25 | 180 | 180 | 177 | 177 | 22,000 | 1,770 |
| 2004-11-24 | 177 | 179 | 176 | 179 | 52,000 | 1,790 |
| 2004-11-22 | 179 | 179 | 176 | 176 | 65,000 | 1,760 |
| 2004-11-19 | 180 | 181 | 179 | 179 | 40,000 | 1,790 |
| 2004-11-18 | 179 | 182 | 179 | 179 | 97,000 | 1,790 |
| 2004-11-17 | 180 | 186 | 180 | 180 | 127,000 | 1,800 |
| 2004-11-16 | 181 | 182 | 180 | 180 | 76,000 | 1,800 |
| 2004-11-15 | 180 | 181 | 180 | 180 | 103,000 | 1,800 |
| 2004-11-12 | 182 | 182 | 178 | 178 | 13,000 | 1,780 |
| 2004-11-11 | 180 | 182 | 180 | 182 | 38,000 | 1,820 |
| 2004-11-10 | 180 | 181 | 179 | 181 | 40,000 | 1,810 |
| 2004-11-09 | 181 | 182 | 180 | 182 | 46,000 | 1,820 |
| 2004-11-08 | 189 | 189 | 179 | 181 | 180,000 | 1,810 |
| 2004-11-05 | 175 | 180 | 175 | 179 | 64,000 | 1,790 |
| 2004-11-04 | 173 | 175 | 173 | 175 | 17,000 | 1,750 |
| 2004-11-02 | 172 | 173 | 172 | 173 | 14,000 | 1,730 |
| 2004-11-01 | 172 | 174 | 172 | 174 | 11,000 | 1,740 |
| 2004-10-29 | 174 | 174 | 173 | 174 | 29,000 | 1,740 |
| 2004-10-28 | 174 | 174 | 173 | 174 | 12,000 | 1,740 |
| 2004-10-27 | 175 | 176 | 173 | 174 | 12,000 | 1,740 |
| 2004-10-26 | 175 | 175 | 172 | 174 | 23,000 | 1,740 |
| 2004-10-25 | 175 | 177 | 174 | 177 | 9,000 | 1,770 |
| 2004-10-22 | 175 | 177 | 175 | 177 | 7,000 | 1,770 |
| 2004-10-21 | 177 | 177 | 176 | 176 | 46,000 | 1,760 |
| 2004-10-20 | 176 | 176 | 175 | 176 | 34,000 | 1,760 |
| 2004-10-19 | 175 | 176 | 174 | 176 | 21,000 | 1,760 |
| 2004-10-18 | 174 | 176 | 174 | 176 | 5,000 | 1,760 |
| 2004-10-15 | 175 | 175 | 173 | 174 | 27,000 | 1,740 |
| 2004-10-14 | 174 | 175 | 174 | 174 | 10,000 | 1,740 |
| 2004-10-13 | 175 | 178 | 174 | 178 | 34,000 | 1,780 |
| 2004-10-12 | 176 | 176 | 175 | 175 | 28,000 | 1,750 |
| 2004-10-08 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2004-10-07 | 176 | 178 | 176 | 177 | 13,000 | 1,770 |
| 2004-10-06 | 175 | 178 | 175 | 176 | 30,000 | 1,760 |
| 2004-10-05 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2004-10-04 | 172 | 175 | 172 | 175 | 4,000 | 1,750 |
| 2004-10-01 | 171 | 176 | 171 | 176 | 23,000 | 1,760 |
| 2004-09-30 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2004-09-29 | 170 | 171 | 170 | 170 | 11,000 | 1,700 |
| 2004-09-28 | 170 | 172 | 170 | 171 | 16,000 | 1,710 |
| 2004-09-27 | 175 | 175 | 173 | 174 | 12,000 | 1,740 |
| 2004-09-24 | 173 | 175 | 173 | 175 | 22,000 | 1,750 |
| 2004-09-22 | 173 | 173 | 172 | 173 | 28,000 | 1,730 |
| 2004-09-21 | 174 | 174 | 172 | 174 | 23,000 | 1,740 |
| 2004-09-17 | 178 | 178 | 173 | 176 | 39,000 | 1,760 |
| 2004-09-16 | 175 | 177 | 174 | 176 | 27,000 | 1,760 |
| 2004-09-15 | 175 | 177 | 175 | 175 | 41,000 | 1,750 |
| 2004-09-14 | 176 | 177 | 174 | 176 | 27,000 | 1,760 |
| 2004-09-13 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2004-09-10 | 178 | 178 | 175 | 176 | 38,000 | 1,760 |
| 2004-09-09 | 177 | 178 | 175 | 178 | 60,000 | 1,780 |
| 2004-09-08 | 175 | 177 | 174 | 177 | 42,000 | 1,770 |
| 2004-09-07 | 175 | 175 | 173 | 175 | 36,000 | 1,750 |
| 2004-09-06 | 173 | 174 | 172 | 174 | 53,000 | 1,740 |
| 2004-09-03 | 173 | 176 | 173 | 173 | 37,000 | 1,730 |
| 2004-09-02 | 172 | 173 | 172 | 173 | 65,000 | 1,730 |
| 2004-09-01 | 172 | 173 | 170 | 171 | 57,000 | 1,710 |
| 2004-08-31 | 175 | 175 | 172 | 172 | 12,000 | 1,720 |
| 2004-08-30 | 173 | 173 | 172 | 173 | 17,000 | 1,730 |
| 2004-08-27 | 176 | 177 | 173 | 173 | 35,000 | 1,730 |
| 2004-08-26 | 177 | 177 | 176 | 176 | 8,000 | 1,760 |
| 2004-08-25 | 178 | 178 | 177 | 178 | 13,000 | 1,780 |
| 2004-08-24 | 178 | 178 | 175 | 178 | 6,000 | 1,780 |
| 2004-08-23 | 180 | 180 | 175 | 178 | 46,000 | 1,780 |
| 2004-08-20 | 173 | 176 | 170 | 176 | 62,000 | 1,760 |
| 2004-08-19 | 171 | 172 | 171 | 172 | 4,000 | 1,720 |
| 2004-08-18 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2004-08-17 | 171 | 173 | 171 | 173 | 14,000 | 1,730 |
| 2004-08-16 | 172 | 174 | 170 | 172 | 16,000 | 1,720 |
| 2004-08-13 | 173 | 174 | 171 | 171 | 34,000 | 1,710 |
| 2004-08-12 | 175 | 175 | 172 | 172 | 13,000 | 1,720 |
| 2004-08-11 | 171 | 175 | 170 | 175 | 42,000 | 1,750 |
| 2004-08-10 | 169 | 171 | 169 | 171 | 30,000 | 1,710 |
| 2004-08-09 | 169 | 170 | 165 | 170 | 23,000 | 1,700 |
| 2004-08-06 | 168 | 170 | 168 | 169 | 39,000 | 1,690 |
| 2004-08-05 | 167 | 171 | 166 | 169 | 36,000 | 1,690 |
| 2004-08-04 | 165 | 167 | 164 | 167 | 27,000 | 1,670 |
| 2004-08-03 | 170 | 170 | 168 | 168 | 6,000 | 1,680 |
| 2004-08-02 | 170 | 171 | 169 | 171 | 16,000 | 1,710 |
| 2004-07-30 | 169 | 170 | 169 | 170 | 28,000 | 1,700 |
| 2004-07-29 | 169 | 169 | 166 | 169 | 17,000 | 1,690 |
| 2004-07-28 | 169 | 169 | 167 | 169 | 28,000 | 1,690 |
| 2004-07-27 | 168 | 171 | 167 | 169 | 53,000 | 1,690 |
| 2004-07-26 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2004-07-23 | 171 | 173 | 170 | 172 | 22,000 | 1,720 |
| 2004-07-22 | 171 | 172 | 169 | 171 | 18,000 | 1,710 |
| 2004-07-21 | 172 | 173 | 169 | 172 | 52,000 | 1,720 |
| 2004-07-20 | 179 | 179 | 170 | 174 | 59,000 | 1,740 |
| 2004-07-16 | 177 | 177 | 174 | 175 | 10,000 | 1,750 |
| 2004-07-15 | 177 | 177 | 172 | 177 | 29,000 | 1,770 |
| 2004-07-14 | 182 | 182 | 177 | 177 | 38,000 | 1,770 |
| 2004-07-13 | 180 | 181 | 178 | 181 | 92,000 | 1,810 |
| 2004-07-12 | 179 | 179 | 176 | 177 | 48,000 | 1,770 |
| 2004-07-09 | 174 | 176 | 171 | 175 | 59,000 | 1,750 |
| 2004-07-08 | 179 | 179 | 175 | 175 | 65,000 | 1,750 |
| 2004-07-07 | 174 | 179 | 173 | 175 | 61,000 | 1,750 |
| 2004-07-06 | 182 | 182 | 177 | 181 | 62,000 | 1,810 |
| 2004-07-05 | 183 | 184 | 180 | 184 | 134,000 | 1,840 |
| 2004-07-02 | 176 | 182 | 176 | 182 | 113,000 | 1,820 |
| 2004-07-01 | 190 | 190 | 181 | 185 | 327,000 | 1,850 |
| 2004-06-30 | 175 | 190 | 175 | 189 | 379,000 | 1,890 |
| 2004-06-29 | 168 | 176 | 168 | 176 | 262,000 | 1,760 |
| 2004-06-28 | 167 | 168 | 167 | 167 | 53,000 | 1,670 |
| 2004-06-25 | 169 | 169 | 165 | 168 | 14,000 | 1,680 |
| 2004-06-24 | 167 | 169 | 166 | 169 | 86,000 | 1,690 |
| 2004-06-23 | 165 | 167 | 165 | 167 | 95,000 | 1,670 |
| 2004-06-22 | 169 | 169 | 165 | 165 | 167,000 | 1,650 |
| 2004-06-21 | 165 | 167 | 165 | 167 | 200,000 | 1,670 |
| 2004-06-18 | 162 | 165 | 161 | 164 | 185,000 | 1,640 |
| 2004-06-17 | 158 | 162 | 156 | 161 | 220,000 | 1,610 |
| 2004-06-16 | 157 | 157 | 156 | 157 | 39,000 | 1,570 |
| 2004-06-15 | 157 | 158 | 157 | 158 | 28,000 | 1,580 |
| 2004-06-14 | 157 | 157 | 157 | 157 | 23,000 | 1,570 |
| 2004-06-11 | 155 | 157 | 155 | 157 | 12,000 | 1,570 |
| 2004-06-10 | 155 | 156 | 153 | 156 | 21,000 | 1,560 |
| 2004-06-09 | 156 | 157 | 156 | 157 | 26,000 | 1,570 |
| 2004-06-08 | 155 | 157 | 154 | 157 | 24,000 | 1,570 |
| 2004-06-07 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2004-06-04 | 154 | 155 | 152 | 154 | 13,000 | 1,540 |
| 2004-06-03 | 154 | 154 | 152 | 152 | 30,000 | 1,520 |
| 2004-06-02 | 153 | 154 | 152 | 154 | 18,000 | 1,540 |
| 2004-06-01 | 154 | 154 | 153 | 153 | 7,000 | 1,530 |
| 2004-05-31 | 157 | 157 | 154 | 154 | 7,000 | 1,540 |
| 2004-05-28 | 157 | 157 | 153 | 154 | 8,000 | 1,540 |
| 2004-05-27 | 156 | 158 | 156 | 157 | 5,000 | 1,570 |
| 2004-05-26 | 156 | 157 | 156 | 156 | 29,000 | 1,560 |
| 2004-05-25 | 158 | 158 | 155 | 156 | 19,000 | 1,560 |
| 2004-05-24 | 154 | 158 | 152 | 158 | 91,000 | 1,580 |
| 2004-05-21 | 148 | 150 | 145 | 150 | 25,000 | 1,500 |
| 2004-05-20 | 149 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2004-05-19 | 145 | 149 | 144 | 149 | 15,000 | 1,490 |
| 2004-05-18 | 141 | 143 | 139 | 143 | 37,000 | 1,430 |
| 2004-05-17 | 145 | 146 | 140 | 140 | 34,000 | 1,400 |
| 2004-05-14 | 151 | 151 | 150 | 150 | 11,000 | 1,500 |
| 2004-05-13 | 152 | 152 | 152 | 152 | 7,000 | 1,520 |
| 2004-05-12 | 154 | 154 | 152 | 154 | 16,000 | 1,540 |
| 2004-05-11 | 145 | 155 | 145 | 155 | 58,000 | 1,550 |
| 2004-05-10 | 152 | 152 | 145 | 149 | 77,000 | 1,490 |
| 2004-05-07 | 158 | 159 | 158 | 159 | 7,000 | 1,590 |
| 2004-05-06 | 158 | 159 | 158 | 159 | 8,000 | 1,590 |
| 2004-04-30 | 161 | 161 | 159 | 159 | 25,000 | 1,590 |
| 2004-04-28 | 160 | 161 | 160 | 161 | 21,000 | 1,610 |
| 2004-04-27 | 161 | 161 | 159 | 159 | 33,000 | 1,590 |
| 2004-04-26 | 161 | 163 | 161 | 161 | 31,000 | 1,610 |
| 2004-04-23 | 162 | 163 | 162 | 163 | 19,000 | 1,630 |
| 2004-04-22 | 163 | 163 | 161 | 161 | 33,000 | 1,610 |
| 2004-04-21 | 162 | 162 | 161 | 161 | 42,000 | 1,610 |
| 2004-04-20 | 160 | 162 | 160 | 162 | 26,000 | 1,620 |
| 2004-04-19 | 164 | 164 | 161 | 162 | 25,000 | 1,620 |
| 2004-04-16 | 163 | 164 | 162 | 164 | 26,000 | 1,640 |
| 2004-04-15 | 164 | 165 | 162 | 163 | 51,000 | 1,630 |
| 2004-04-14 | 165 | 165 | 163 | 164 | 44,000 | 1,640 |
| 2004-04-13 | 163 | 164 | 161 | 164 | 47,000 | 1,640 |
| 2004-04-12 | 159 | 164 | 159 | 162 | 75,000 | 1,620 |
| 2004-04-09 | 160 | 160 | 158 | 159 | 77,000 | 1,590 |
| 2004-04-08 | 161 | 162 | 160 | 161 | 49,000 | 1,610 |
| 2004-04-07 | 162 | 164 | 161 | 164 | 42,000 | 1,640 |
| 2004-04-06 | 163 | 163 | 162 | 163 | 43,000 | 1,630 |
| 2004-04-05 | 163 | 164 | 162 | 162 | 32,000 | 1,620 |
| 2004-04-02 | 161 | 163 | 161 | 162 | 53,000 | 1,620 |
| 2004-04-01 | 162 | 163 | 161 | 161 | 35,000 | 1,610 |
| 2004-03-31 | 161 | 162 | 161 | 162 | 36,000 | 1,620 |
| 2004-03-30 | 163 | 163 | 161 | 161 | 31,000 | 1,610 |
| 2004-03-29 | 163 | 163 | 160 | 161 | 89,000 | 1,610 |
| 2004-03-26 | 163 | 163 | 160 | 163 | 142,000 | 1,630 |
| 2004-03-25 | 168 | 168 | 165 | 167 | 145,000 | 1,670 |
| 2004-03-24 | 164 | 166 | 163 | 166 | 174,000 | 1,660 |
| 2004-03-23 | 164 | 164 | 162 | 164 | 49,000 | 1,640 |
| 2004-03-22 | 163 | 164 | 160 | 164 | 158,000 | 1,640 |
| 2004-03-19 | 165 | 165 | 164 | 164 | 97,000 | 1,640 |
| 2004-03-18 | 166 | 166 | 164 | 165 | 88,000 | 1,650 |
| 2004-03-17 | 163 | 165 | 163 | 164 | 79,000 | 1,640 |
| 2004-03-16 | 164 | 164 | 162 | 164 | 95,000 | 1,640 |
| 2004-03-15 | 167 | 168 | 160 | 166 | 135,000 | 1,660 |
| 2004-03-12 | 165 | 165 | 164 | 165 | 69,000 | 1,650 |
| 2004-03-11 | 165 | 166 | 164 | 165 | 58,000 | 1,650 |
| 2004-03-10 | 166 | 166 | 164 | 165 | 115,000 | 1,650 |
| 2004-03-09 | 167 | 168 | 165 | 165 | 88,000 | 1,650 |
| 2004-03-08 | 165 | 169 | 164 | 169 | 109,000 | 1,690 |
| 2004-03-05 | 163 | 167 | 163 | 164 | 162,000 | 1,640 |
| 2004-03-04 | 162 | 163 | 160 | 162 | 74,000 | 1,620 |
| 2004-03-03 | 161 | 162 | 160 | 162 | 36,000 | 1,620 |
| 2004-03-02 | 161 | 164 | 160 | 162 | 68,000 | 1,620 |
| 2004-03-01 | 159 | 160 | 158 | 158 | 37,000 | 1,580 |
| 2004-02-27 | 157 | 158 | 157 | 157 | 5,000 | 1,570 |
| 2004-02-26 | 157 | 158 | 156 | 156 | 23,000 | 1,560 |
| 2004-02-25 | 154 | 158 | 153 | 158 | 61,000 | 1,580 |
| 2004-02-24 | 156 | 156 | 155 | 155 | 30,000 | 1,550 |
| 2004-02-23 | 156 | 157 | 156 | 156 | 18,000 | 1,560 |
| 2004-02-20 | 155 | 156 | 155 | 156 | 33,000 | 1,560 |
| 2004-02-19 | 157 | 158 | 156 | 156 | 36,000 | 1,560 |
| 2004-02-18 | 156 | 158 | 156 | 156 | 20,000 | 1,560 |
| 2004-02-17 | 156 | 159 | 154 | 159 | 27,000 | 1,590 |
| 2004-02-16 | 154 | 156 | 154 | 155 | 19,000 | 1,550 |
| 2004-02-13 | 153 | 154 | 153 | 154 | 19,000 | 1,540 |
| 2004-02-12 | 155 | 155 | 153 | 153 | 18,000 | 1,530 |
| 2004-02-10 | 152 | 153 | 152 | 153 | 17,000 | 1,530 |
| 2004-02-09 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2004-02-06 | 151 | 156 | 151 | 155 | 61,000 | 1,550 |
| 2004-02-05 | 152 | 155 | 151 | 155 | 27,000 | 1,550 |
| 2004-02-04 | 155 | 155 | 153 | 153 | 42,000 | 1,530 |
| 2004-02-03 | 156 | 157 | 154 | 155 | 58,000 | 1,550 |
| 2004-02-02 | 160 | 160 | 156 | 158 | 49,000 | 1,580 |
| 2004-01-30 | 162 | 162 | 157 | 159 | 93,000 | 1,590 |
| 2004-01-29 | 165 | 165 | 161 | 163 | 194,000 | 1,630 |
| 2004-01-28 | 159 | 167 | 158 | 165 | 468,000 | 1,650 |
| 2004-01-27 | 160 | 165 | 158 | 160 | 462,000 | 1,600 |
| 2004-01-26 | 159 | 162 | 157 | 159 | 161,000 | 1,590 |
| 2004-01-23 | 152 | 158 | 151 | 157 | 202,000 | 1,570 |
| 2004-01-22 | 149 | 152 | 149 | 152 | 48,000 | 1,520 |
| 2004-01-21 | 149 | 152 | 147 | 152 | 81,000 | 1,520 |
| 2004-01-20 | 152 | 152 | 148 | 151 | 143,000 | 1,510 |
| 2004-01-19 | 156 | 156 | 152 | 152 | 52,000 | 1,520 |
| 2004-01-16 | 152 | 156 | 152 | 155 | 60,000 | 1,550 |
| 2004-01-15 | 155 | 157 | 152 | 153 | 206,000 | 1,530 |
| 2004-01-14 | 148 | 154 | 148 | 153 | 243,000 | 1,530 |
| 2004-01-13 | 148 | 149 | 147 | 147 | 83,000 | 1,470 |
| 2004-01-09 | 144 | 147 | 144 | 146 | 77,000 | 1,460 |
| 2004-01-08 | 139 | 145 | 139 | 142 | 66,000 | 1,420 |
| 2004-01-07 | 140 | 140 | 138 | 139 | 27,000 | 1,390 |
| 2004-01-06 | 139 | 142 | 139 | 140 | 31,000 | 1,400 |
| 2004-01-05 | 138 | 141 | 138 | 139 | 36,000 | 1,390 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
