8039 築地魚市場(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 275 | 276 | 273 | 275 | 57,000 | 2,750 |
| 2005-12-29 | 272 | 276 | 271 | 275 | 144,000 | 2,750 |
| 2005-12-28 | 270 | 271 | 268 | 270 | 102,000 | 2,700 |
| 2005-12-27 | 268 | 273 | 267 | 270 | 150,000 | 2,700 |
| 2005-12-26 | 272 | 272 | 265 | 269 | 223,000 | 2,690 |
| 2005-12-22 | 273 | 277 | 271 | 273 | 192,000 | 2,730 |
| 2005-12-21 | 269 | 272 | 269 | 269 | 193,000 | 2,690 |
| 2005-12-20 | 269 | 270 | 266 | 268 | 140,000 | 2,680 |
| 2005-12-19 | 272 | 272 | 265 | 267 | 100,000 | 2,670 |
| 2005-12-16 | 270 | 272 | 267 | 267 | 195,000 | 2,670 |
| 2005-12-15 | 273 | 274 | 270 | 270 | 112,000 | 2,700 |
| 2005-12-14 | 277 | 277 | 273 | 274 | 131,000 | 2,740 |
| 2005-12-13 | 276 | 277 | 275 | 276 | 71,000 | 2,760 |
| 2005-12-12 | 278 | 279 | 274 | 275 | 115,000 | 2,750 |
| 2005-12-09 | 274 | 280 | 274 | 278 | 126,000 | 2,780 |
| 2005-12-08 | 280 | 280 | 274 | 274 | 209,000 | 2,740 |
| 2005-12-07 | 280 | 285 | 278 | 279 | 358,000 | 2,790 |
| 2005-12-06 | 282 | 282 | 275 | 276 | 223,000 | 2,760 |
| 2005-12-05 | 272 | 282 | 269 | 281 | 428,000 | 2,810 |
| 2005-12-02 | 272 | 272 | 270 | 272 | 57,000 | 2,720 |
| 2005-12-01 | 269 | 272 | 267 | 269 | 143,000 | 2,690 |
| 2005-11-30 | 273 | 273 | 268 | 271 | 70,000 | 2,710 |
| 2005-11-29 | 271 | 273 | 265 | 271 | 148,000 | 2,710 |
| 2005-11-28 | 266 | 271 | 266 | 271 | 75,000 | 2,710 |
| 2005-11-25 | 268 | 269 | 265 | 266 | 98,000 | 2,660 |
| 2005-11-24 | 275 | 275 | 267 | 267 | 106,000 | 2,670 |
| 2005-11-22 | 272 | 272 | 267 | 271 | 94,000 | 2,710 |
| 2005-11-21 | 270 | 273 | 270 | 271 | 114,000 | 2,710 |
| 2005-11-18 | 273 | 275 | 269 | 270 | 137,000 | 2,700 |
| 2005-11-17 | 268 | 275 | 268 | 271 | 144,000 | 2,710 |
| 2005-11-16 | 267 | 269 | 265 | 268 | 111,000 | 2,680 |
| 2005-11-15 | 273 | 273 | 267 | 269 | 143,000 | 2,690 |
| 2005-11-14 | 276 | 280 | 271 | 271 | 101,000 | 2,710 |
| 2005-11-11 | 269 | 277 | 269 | 277 | 146,000 | 2,770 |
| 2005-11-10 | 280 | 280 | 268 | 272 | 214,000 | 2,720 |
| 2005-11-09 | 283 | 287 | 274 | 279 | 278,000 | 2,790 |
| 2005-11-08 | 294 | 295 | 281 | 287 | 603,000 | 2,870 |
| 2005-11-07 | 275 | 297 | 268 | 289 | 956,000 | 2,890 |
| 2005-11-04 | 276 | 278 | 271 | 278 | 470,000 | 2,780 |
| 2005-11-02 | 263 | 276 | 262 | 274 | 462,000 | 2,740 |
| 2005-11-01 | 265 | 266 | 262 | 262 | 128,000 | 2,620 |
| 2005-10-31 | 270 | 270 | 262 | 265 | 448,000 | 2,650 |
| 2005-10-28 | 267 | 277 | 260 | 268 | 3,114,000 | 2,680 |
| 2005-10-27 | 251 | 260 | 250 | 259 | 201,000 | 2,590 |
| 2005-10-26 | 250 | 251 | 249 | 250 | 91,000 | 2,500 |
| 2005-10-25 | 252 | 253 | 250 | 251 | 67,000 | 2,510 |
| 2005-10-24 | 249 | 253 | 249 | 253 | 80,000 | 2,530 |
| 2005-10-21 | 250 | 251 | 247 | 250 | 130,000 | 2,500 |
| 2005-10-20 | 255 | 255 | 250 | 250 | 92,000 | 2,500 |
| 2005-10-19 | 250 | 255 | 249 | 253 | 138,000 | 2,530 |
| 2005-10-18 | 255 | 256 | 252 | 252 | 109,000 | 2,520 |
| 2005-10-17 | 260 | 261 | 252 | 253 | 208,000 | 2,530 |
| 2005-10-14 | 250 | 256 | 246 | 255 | 197,000 | 2,550 |
| 2005-10-13 | 250 | 251 | 245 | 249 | 71,000 | 2,490 |
| 2005-10-12 | 250 | 252 | 249 | 250 | 105,000 | 2,500 |
| 2005-10-11 | 246 | 248 | 246 | 247 | 60,000 | 2,470 |
| 2005-10-07 | 245 | 250 | 245 | 246 | 81,000 | 2,460 |
| 2005-10-06 | 254 | 255 | 245 | 245 | 261,000 | 2,450 |
| 2005-10-05 | 255 | 256 | 253 | 256 | 91,000 | 2,560 |
| 2005-10-04 | 254 | 257 | 252 | 257 | 165,000 | 2,570 |
| 2005-10-03 | 253 | 257 | 252 | 252 | 142,000 | 2,520 |
| 2005-09-30 | 258 | 261 | 252 | 252 | 240,000 | 2,520 |
| 2005-09-29 | 254 | 256 | 251 | 252 | 222,000 | 2,520 |
| 2005-09-28 | 258 | 261 | 253 | 255 | 256,000 | 2,550 |
| 2005-09-27 | 259 | 274 | 259 | 261 | 883,000 | 2,610 |
| 2005-09-26 | 250 | 258 | 249 | 258 | 133,000 | 2,580 |
| 2005-09-22 | 249 | 253 | 246 | 247 | 225,000 | 2,470 |
| 2005-09-21 | 251 | 251 | 246 | 251 | 216,000 | 2,510 |
| 2005-09-20 | 256 | 256 | 245 | 250 | 340,000 | 2,500 |
| 2005-09-16 | 261 | 261 | 249 | 256 | 455,000 | 2,560 |
| 2005-09-15 | 264 | 267 | 260 | 261 | 1,164,000 | 2,610 |
| 2005-09-14 | 255 | 267 | 253 | 261 | 2,733,000 | 2,610 |
| 2005-09-13 | 238 | 260 | 238 | 255 | 1,589,000 | 2,550 |
| 2005-09-12 | 241 | 242 | 238 | 238 | 95,000 | 2,380 |
| 2005-09-09 | 234 | 240 | 234 | 240 | 175,000 | 2,400 |
| 2005-09-08 | 240 | 241 | 235 | 239 | 194,000 | 2,390 |
| 2005-09-07 | 241 | 243 | 239 | 241 | 103,000 | 2,410 |
| 2005-09-06 | 243 | 245 | 241 | 241 | 116,000 | 2,410 |
| 2005-09-05 | 249 | 249 | 244 | 246 | 152,000 | 2,460 |
| 2005-09-02 | 244 | 255 | 243 | 245 | 648,000 | 2,450 |
| 2005-09-01 | 238 | 245 | 237 | 240 | 298,000 | 2,400 |
| 2005-08-31 | 240 | 240 | 237 | 239 | 109,000 | 2,390 |
| 2005-08-30 | 242 | 243 | 238 | 239 | 109,000 | 2,390 |
| 2005-08-29 | 242 | 242 | 238 | 239 | 74,000 | 2,390 |
| 2005-08-26 | 247 | 247 | 238 | 240 | 129,000 | 2,400 |
| 2005-08-25 | 254 | 254 | 242 | 247 | 194,000 | 2,470 |
| 2005-08-24 | 255 | 256 | 250 | 255 | 477,000 | 2,550 |
| 2005-08-23 | 265 | 266 | 252 | 255 | 1,471,000 | 2,550 |
| 2005-08-22 | 232 | 260 | 230 | 255 | 1,275,000 | 2,550 |
| 2005-08-19 | 233 | 235 | 231 | 235 | 91,000 | 2,350 |
| 2005-08-18 | 231 | 236 | 227 | 234 | 129,000 | 2,340 |
| 2005-08-17 | 226 | 229 | 225 | 228 | 81,000 | 2,280 |
| 2005-08-16 | 226 | 226 | 223 | 226 | 92,000 | 2,260 |
| 2005-08-15 | 226 | 227 | 221 | 226 | 86,000 | 2,260 |
| 2005-08-12 | 229 | 229 | 227 | 227 | 37,000 | 2,270 |
| 2005-08-11 | 228 | 231 | 225 | 229 | 77,000 | 2,290 |
| 2005-08-10 | 226 | 231 | 226 | 229 | 62,000 | 2,290 |
| 2005-08-09 | 221 | 226 | 218 | 226 | 35,000 | 2,260 |
| 2005-08-08 | 211 | 225 | 209 | 225 | 88,000 | 2,250 |
| 2005-08-05 | 227 | 229 | 222 | 226 | 61,000 | 2,260 |
| 2005-08-04 | 235 | 235 | 220 | 228 | 236,000 | 2,280 |
| 2005-08-03 | 241 | 251 | 235 | 238 | 531,000 | 2,380 |
| 2005-08-02 | 231 | 251 | 231 | 237 | 491,000 | 2,370 |
| 2005-08-01 | 230 | 232 | 226 | 232 | 76,000 | 2,320 |
| 2005-07-29 | 234 | 234 | 227 | 232 | 33,000 | 2,320 |
| 2005-07-28 | 238 | 239 | 232 | 235 | 75,000 | 2,350 |
| 2005-07-27 | 227 | 236 | 225 | 236 | 135,000 | 2,360 |
| 2005-07-26 | 227 | 227 | 225 | 227 | 24,000 | 2,270 |
| 2005-07-25 | 225 | 227 | 220 | 226 | 68,000 | 2,260 |
| 2005-07-22 | 224 | 227 | 224 | 227 | 33,000 | 2,270 |
| 2005-07-21 | 226 | 229 | 226 | 229 | 32,000 | 2,290 |
| 2005-07-20 | 230 | 230 | 224 | 226 | 125,000 | 2,260 |
| 2005-07-19 | 230 | 233 | 225 | 233 | 82,000 | 2,330 |
| 2005-07-15 | 233 | 234 | 230 | 231 | 82,000 | 2,310 |
| 2005-07-14 | 233 | 234 | 226 | 232 | 242,000 | 2,320 |
| 2005-07-13 | 219 | 244 | 219 | 236 | 1,111,000 | 2,360 |
| 2005-07-12 | 214 | 217 | 213 | 217 | 91,000 | 2,170 |
| 2005-07-11 | 213 | 215 | 211 | 214 | 89,000 | 2,140 |
| 2005-07-08 | 213 | 213 | 211 | 213 | 25,000 | 2,130 |
| 2005-07-07 | 216 | 217 | 210 | 213 | 66,000 | 2,130 |
| 2005-07-06 | 218 | 218 | 215 | 215 | 42,000 | 2,150 |
| 2005-07-05 | 217 | 218 | 216 | 218 | 21,000 | 2,180 |
| 2005-07-04 | 216 | 218 | 216 | 218 | 16,000 | 2,180 |
| 2005-07-01 | 219 | 219 | 217 | 218 | 17,000 | 2,180 |
| 2005-06-30 | 218 | 219 | 217 | 219 | 41,000 | 2,190 |
| 2005-06-29 | 220 | 220 | 218 | 218 | 44,000 | 2,180 |
| 2005-06-28 | 216 | 219 | 215 | 218 | 16,000 | 2,180 |
| 2005-06-27 | 218 | 219 | 216 | 219 | 59,000 | 2,190 |
| 2005-06-24 | 217 | 222 | 217 | 222 | 30,000 | 2,220 |
| 2005-06-23 | 218 | 219 | 217 | 217 | 31,000 | 2,170 |
| 2005-06-22 | 217 | 219 | 217 | 217 | 27,000 | 2,170 |
| 2005-06-21 | 219 | 220 | 217 | 219 | 14,000 | 2,190 |
| 2005-06-20 | 221 | 221 | 219 | 220 | 32,000 | 2,200 |
| 2005-06-17 | 219 | 220 | 219 | 220 | 10,000 | 2,200 |
| 2005-06-16 | 224 | 224 | 220 | 221 | 27,000 | 2,210 |
| 2005-06-15 | 219 | 226 | 217 | 225 | 49,000 | 2,250 |
| 2005-06-14 | 220 | 223 | 215 | 221 | 57,000 | 2,210 |
| 2005-06-13 | 220 | 221 | 219 | 220 | 29,000 | 2,200 |
| 2005-06-10 | 218 | 219 | 216 | 218 | 31,000 | 2,180 |
| 2005-06-09 | 217 | 220 | 214 | 216 | 93,000 | 2,160 |
| 2005-06-08 | 216 | 217 | 213 | 214 | 55,000 | 2,140 |
| 2005-06-07 | 216 | 217 | 215 | 215 | 60,000 | 2,150 |
| 2005-06-06 | 222 | 222 | 215 | 218 | 58,000 | 2,180 |
| 2005-06-03 | 213 | 219 | 213 | 219 | 71,000 | 2,190 |
| 2005-06-02 | 210 | 214 | 208 | 211 | 84,000 | 2,110 |
| 2005-06-01 | 204 | 212 | 204 | 211 | 73,000 | 2,110 |
| 2005-05-31 | 207 | 207 | 202 | 204 | 24,000 | 2,040 |
| 2005-05-30 | 200 | 204 | 200 | 201 | 29,000 | 2,010 |
| 2005-05-27 | 197 | 204 | 197 | 203 | 58,000 | 2,030 |
| 2005-05-26 | 194 | 196 | 193 | 196 | 26,000 | 1,960 |
| 2005-05-25 | 203 | 207 | 182 | 196 | 223,000 | 1,960 |
| 2005-05-24 | 207 | 210 | 205 | 206 | 52,000 | 2,060 |
| 2005-05-23 | 207 | 211 | 202 | 211 | 87,000 | 2,110 |
| 2005-05-20 | 211 | 212 | 209 | 211 | 109,000 | 2,110 |
| 2005-05-19 | 217 | 220 | 211 | 216 | 105,000 | 2,160 |
| 2005-05-18 | 224 | 226 | 213 | 217 | 43,000 | 2,170 |
| 2005-05-17 | 220 | 222 | 213 | 219 | 185,000 | 2,190 |
| 2005-05-16 | 230 | 230 | 222 | 224 | 54,000 | 2,240 |
| 2005-05-13 | 230 | 234 | 230 | 232 | 10,000 | 2,320 |
| 2005-05-12 | 232 | 234 | 229 | 230 | 37,000 | 2,300 |
| 2005-05-11 | 233 | 238 | 233 | 234 | 11,000 | 2,340 |
| 2005-05-10 | 233 | 237 | 233 | 237 | 22,000 | 2,370 |
| 2005-05-09 | 238 | 241 | 230 | 237 | 93,000 | 2,370 |
| 2005-05-06 | 228 | 238 | 228 | 237 | 104,000 | 2,370 |
| 2005-05-02 | 223 | 224 | 222 | 223 | 26,000 | 2,230 |
| 2005-04-28 | 226 | 226 | 223 | 225 | 35,000 | 2,250 |
| 2005-04-27 | 227 | 229 | 225 | 227 | 36,000 | 2,270 |
| 2005-04-26 | 230 | 234 | 227 | 228 | 75,000 | 2,280 |
| 2005-04-25 | 234 | 235 | 230 | 235 | 33,000 | 2,350 |
| 2005-04-22 | 235 | 240 | 232 | 235 | 89,000 | 2,350 |
| 2005-04-21 | 238 | 238 | 226 | 232 | 80,000 | 2,320 |
| 2005-04-20 | 235 | 242 | 231 | 240 | 87,000 | 2,400 |
| 2005-04-19 | 224 | 230 | 224 | 230 | 56,000 | 2,300 |
| 2005-04-18 | 230 | 233 | 220 | 224 | 124,000 | 2,240 |
| 2005-04-15 | 235 | 244 | 234 | 234 | 132,000 | 2,340 |
| 2005-04-14 | 234 | 244 | 232 | 237 | 97,000 | 2,370 |
| 2005-04-13 | 242 | 242 | 235 | 235 | 75,000 | 2,350 |
| 2005-04-12 | 242 | 249 | 237 | 244 | 98,000 | 2,440 |
| 2005-04-11 | 252 | 254 | 244 | 245 | 100,000 | 2,450 |
| 2005-04-08 | 254 | 255 | 250 | 255 | 257,000 | 2,550 |
| 2005-04-07 | 242 | 250 | 240 | 246 | 202,000 | 2,460 |
| 2005-04-06 | 236 | 244 | 235 | 238 | 158,000 | 2,380 |
| 2005-04-05 | 240 | 240 | 234 | 236 | 191,000 | 2,360 |
| 2005-04-04 | 238 | 245 | 237 | 242 | 124,000 | 2,420 |
| 2005-04-01 | 247 | 248 | 230 | 239 | 207,000 | 2,390 |
| 2005-03-31 | 252 | 260 | 247 | 248 | 167,000 | 2,480 |
| 2005-03-30 | 255 | 259 | 241 | 248 | 386,000 | 2,480 |
| 2005-03-29 | 253 | 276 | 248 | 266 | 638,000 | 2,660 |
| 2005-03-28 | 258 | 258 | 249 | 253 | 252,000 | 2,530 |
| 2005-03-25 | 272 | 272 | 261 | 266 | 213,000 | 2,660 |
| 2005-03-24 | 283 | 283 | 273 | 276 | 137,000 | 2,760 |
| 2005-03-23 | 288 | 288 | 272 | 278 | 189,000 | 2,780 |
| 2005-03-22 | 279 | 285 | 278 | 284 | 183,000 | 2,840 |
| 2005-03-18 | 276 | 285 | 276 | 283 | 167,000 | 2,830 |
| 2005-03-17 | 275 | 282 | 272 | 276 | 200,000 | 2,760 |
| 2005-03-16 | 282 | 282 | 271 | 275 | 397,000 | 2,750 |
| 2005-03-15 | 295 | 296 | 284 | 284 | 281,000 | 2,840 |
| 2005-03-14 | 299 | 299 | 291 | 293 | 362,000 | 2,930 |
| 2005-03-11 | 305 | 307 | 295 | 299 | 576,000 | 2,990 |
| 2005-03-10 | 305 | 315 | 296 | 307 | 1,760,000 | 3,070 |
| 2005-03-09 | 293 | 307 | 290 | 300 | 1,532,000 | 3,000 |
| 2005-03-08 | 287 | 296 | 281 | 288 | 867,000 | 2,880 |
| 2005-03-07 | 310 | 313 | 293 | 294 | 1,394,000 | 2,940 |
| 2005-03-04 | 300 | 315 | 290 | 303 | 4,688,000 | 3,030 |
| 2005-03-03 | 274 | 307 | 267 | 302 | 10,911,000 | 3,020 |
| 2005-03-02 | 239 | 270 | 239 | 265 | 2,506,000 | 2,650 |
| 2005-03-01 | 246 | 249 | 234 | 239 | 720,000 | 2,390 |
| 2005-02-28 | 259 | 260 | 242 | 250 | 1,977,000 | 2,500 |
| 2005-02-25 | 240 | 263 | 235 | 244 | 9,379,000 | 2,440 |
| 2005-02-24 | 221 | 244 | 216 | 244 | 4,937,000 | 2,440 |
| 2005-02-23 | 200 | 216 | 197 | 216 | 613,000 | 2,160 |
| 2005-02-22 | 205 | 208 | 202 | 206 | 277,000 | 2,060 |
| 2005-02-21 | 194 | 205 | 194 | 201 | 243,000 | 2,010 |
| 2005-02-18 | 193 | 196 | 188 | 196 | 75,000 | 1,960 |
| 2005-02-17 | 194 | 195 | 194 | 194 | 18,000 | 1,940 |
| 2005-02-16 | 197 | 197 | 194 | 194 | 46,000 | 1,940 |
| 2005-02-15 | 198 | 198 | 193 | 193 | 154,000 | 1,930 |
| 2005-02-14 | 197 | 205 | 194 | 198 | 264,000 | 1,980 |
| 2005-02-10 | 195 | 195 | 192 | 192 | 37,000 | 1,920 |
| 2005-02-09 | 195 | 196 | 191 | 194 | 55,000 | 1,940 |
| 2005-02-08 | 194 | 195 | 193 | 194 | 96,000 | 1,940 |
| 2005-02-07 | 190 | 191 | 190 | 191 | 22,000 | 1,910 |
| 2005-02-04 | 190 | 192 | 188 | 190 | 67,000 | 1,900 |
| 2005-02-03 | 190 | 191 | 190 | 190 | 125,000 | 1,900 |
| 2005-02-02 | 189 | 189 | 187 | 188 | 27,000 | 1,880 |
| 2005-02-01 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2005-01-31 | 188 | 189 | 188 | 189 | 19,000 | 1,890 |
| 2005-01-28 | 189 | 191 | 188 | 188 | 36,000 | 1,880 |
| 2005-01-27 | 190 | 190 | 188 | 188 | 31,000 | 1,880 |
| 2005-01-26 | 189 | 190 | 188 | 190 | 8,000 | 1,900 |
| 2005-01-25 | 189 | 189 | 186 | 189 | 24,000 | 1,890 |
| 2005-01-24 | 190 | 190 | 185 | 189 | 16,000 | 1,890 |
| 2005-01-21 | 188 | 188 | 184 | 188 | 26,000 | 1,880 |
| 2005-01-20 | 188 | 188 | 185 | 185 | 69,000 | 1,850 |
| 2005-01-19 | 194 | 194 | 188 | 188 | 74,000 | 1,880 |
| 2005-01-18 | 194 | 196 | 193 | 193 | 88,000 | 1,930 |
| 2005-01-17 | 191 | 197 | 191 | 194 | 142,000 | 1,940 |
| 2005-01-14 | 186 | 190 | 186 | 190 | 103,000 | 1,900 |
| 2005-01-13 | 186 | 187 | 185 | 187 | 24,000 | 1,870 |
| 2005-01-12 | 185 | 188 | 183 | 186 | 99,000 | 1,860 |
| 2005-01-11 | 183 | 186 | 182 | 185 | 88,000 | 1,850 |
| 2005-01-07 | 181 | 182 | 180 | 181 | 52,000 | 1,810 |
| 2005-01-06 | 181 | 183 | 180 | 181 | 68,000 | 1,810 |
| 2005-01-05 | 179 | 183 | 179 | 183 | 28,000 | 1,830 |
| 2005-01-04 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
