8039 築地魚市場(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 247 | 249 | 247 | 248 | 13,000 | 2,480 |
| 2006-12-28 | 245 | 250 | 245 | 248 | 23,000 | 2,480 |
| 2006-12-27 | 246 | 249 | 246 | 249 | 24,000 | 2,490 |
| 2006-12-26 | 246 | 249 | 240 | 248 | 44,000 | 2,480 |
| 2006-12-25 | 245 | 250 | 245 | 249 | 25,000 | 2,490 |
| 2006-12-22 | 246 | 250 | 244 | 249 | 55,000 | 2,490 |
| 2006-12-21 | 245 | 245 | 243 | 245 | 48,000 | 2,450 |
| 2006-12-20 | 245 | 250 | 241 | 245 | 38,000 | 2,450 |
| 2006-12-19 | 247 | 247 | 245 | 245 | 18,000 | 2,450 |
| 2006-12-18 | 254 | 254 | 241 | 244 | 37,000 | 2,440 |
| 2006-12-15 | 250 | 252 | 243 | 251 | 31,000 | 2,510 |
| 2006-12-14 | 250 | 251 | 250 | 251 | 8,000 | 2,510 |
| 2006-12-13 | 256 | 256 | 250 | 252 | 18,000 | 2,520 |
| 2006-12-12 | 251 | 257 | 251 | 257 | 87,000 | 2,570 |
| 2006-12-11 | 245 | 250 | 245 | 249 | 61,000 | 2,490 |
| 2006-12-08 | 244 | 245 | 241 | 243 | 19,000 | 2,430 |
| 2006-12-07 | 237 | 243 | 236 | 243 | 22,000 | 2,430 |
| 2006-12-06 | 243 | 243 | 238 | 238 | 15,000 | 2,380 |
| 2006-12-05 | 242 | 242 | 240 | 240 | 24,000 | 2,400 |
| 2006-12-04 | 238 | 240 | 238 | 238 | 13,000 | 2,380 |
| 2006-12-01 | 241 | 241 | 237 | 241 | 14,000 | 2,410 |
| 2006-11-30 | 238 | 240 | 238 | 238 | 18,000 | 2,380 |
| 2006-11-29 | 237 | 240 | 236 | 238 | 15,000 | 2,380 |
| 2006-11-28 | 232 | 237 | 230 | 235 | 22,000 | 2,350 |
| 2006-11-27 | 233 | 237 | 233 | 237 | 21,000 | 2,370 |
| 2006-11-24 | 225 | 230 | 225 | 228 | 26,000 | 2,280 |
| 2006-11-22 | 223 | 227 | 223 | 227 | 19,000 | 2,270 |
| 2006-11-21 | 235 | 235 | 227 | 228 | 57,000 | 2,280 |
| 2006-11-20 | 239 | 239 | 228 | 237 | 27,000 | 2,370 |
| 2006-11-17 | 242 | 242 | 236 | 239 | 24,000 | 2,390 |
| 2006-11-16 | 245 | 245 | 241 | 241 | 26,000 | 2,410 |
| 2006-11-15 | 243 | 243 | 240 | 242 | 16,000 | 2,420 |
| 2006-11-14 | 238 | 250 | 238 | 241 | 74,000 | 2,410 |
| 2006-11-13 | 244 | 244 | 237 | 237 | 12,000 | 2,370 |
| 2006-11-10 | 241 | 244 | 240 | 240 | 32,000 | 2,400 |
| 2006-11-09 | 245 | 245 | 241 | 241 | 39,000 | 2,410 |
| 2006-11-08 | 248 | 248 | 245 | 245 | 32,000 | 2,450 |
| 2006-11-07 | 251 | 254 | 246 | 249 | 68,000 | 2,490 |
| 2006-11-06 | 244 | 244 | 243 | 243 | 17,000 | 2,430 |
| 2006-11-02 | 246 | 246 | 245 | 245 | 17,000 | 2,450 |
| 2006-11-01 | 247 | 249 | 245 | 249 | 10,000 | 2,490 |
| 2006-10-31 | 245 | 249 | 245 | 249 | 13,000 | 2,490 |
| 2006-10-30 | 251 | 252 | 243 | 250 | 40,000 | 2,500 |
| 2006-10-27 | 253 | 256 | 252 | 253 | 57,000 | 2,530 |
| 2006-10-26 | 255 | 257 | 255 | 257 | 31,000 | 2,570 |
| 2006-10-25 | 257 | 259 | 256 | 258 | 31,000 | 2,580 |
| 2006-10-24 | 263 | 270 | 255 | 258 | 235,000 | 2,580 |
| 2006-10-23 | 249 | 263 | 249 | 259 | 254,000 | 2,590 |
| 2006-10-20 | 245 | 246 | 244 | 246 | 33,000 | 2,460 |
| 2006-10-19 | 238 | 244 | 238 | 244 | 43,000 | 2,440 |
| 2006-10-18 | 236 | 238 | 235 | 236 | 31,000 | 2,360 |
| 2006-10-17 | 240 | 242 | 235 | 235 | 16,000 | 2,350 |
| 2006-10-16 | 232 | 236 | 231 | 235 | 29,000 | 2,350 |
| 2006-10-13 | 231 | 233 | 230 | 233 | 25,000 | 2,330 |
| 2006-10-12 | 232 | 234 | 230 | 230 | 36,000 | 2,300 |
| 2006-10-11 | 235 | 237 | 232 | 232 | 24,000 | 2,320 |
| 2006-10-10 | 239 | 239 | 233 | 234 | 68,000 | 2,340 |
| 2006-10-06 | 242 | 242 | 239 | 241 | 31,000 | 2,410 |
| 2006-10-05 | 242 | 244 | 239 | 242 | 30,000 | 2,420 |
| 2006-10-04 | 242 | 244 | 239 | 239 | 54,000 | 2,390 |
| 2006-10-03 | 243 | 243 | 240 | 241 | 71,000 | 2,410 |
| 2006-10-02 | 236 | 243 | 236 | 243 | 30,000 | 2,430 |
| 2006-09-29 | 238 | 238 | 235 | 235 | 28,000 | 2,350 |
| 2006-09-28 | 237 | 240 | 235 | 238 | 45,000 | 2,380 |
| 2006-09-27 | 236 | 239 | 236 | 239 | 29,000 | 2,390 |
| 2006-09-26 | 244 | 244 | 240 | 240 | 19,000 | 2,400 |
| 2006-09-25 | 244 | 246 | 241 | 241 | 49,000 | 2,410 |
| 2006-09-22 | 246 | 250 | 241 | 249 | 80,000 | 2,490 |
| 2006-09-21 | 250 | 250 | 244 | 250 | 60,000 | 2,500 |
| 2006-09-20 | 253 | 254 | 250 | 250 | 51,000 | 2,500 |
| 2006-09-19 | 254 | 256 | 251 | 253 | 85,000 | 2,530 |
| 2006-09-15 | 246 | 252 | 244 | 250 | 57,000 | 2,500 |
| 2006-09-14 | 240 | 252 | 240 | 244 | 128,000 | 2,440 |
| 2006-09-13 | 253 | 253 | 240 | 240 | 115,000 | 2,400 |
| 2006-09-12 | 254 | 258 | 239 | 250 | 204,000 | 2,500 |
| 2006-09-11 | 258 | 262 | 254 | 257 | 233,000 | 2,570 |
| 2006-09-08 | 259 | 261 | 253 | 258 | 379,000 | 2,580 |
| 2006-09-07 | 254 | 263 | 253 | 259 | 481,000 | 2,590 |
| 2006-09-06 | 247 | 255 | 245 | 253 | 254,000 | 2,530 |
| 2006-09-05 | 250 | 251 | 246 | 247 | 288,000 | 2,470 |
| 2006-09-04 | 245 | 249 | 245 | 246 | 177,000 | 2,460 |
| 2006-09-01 | 240 | 244 | 235 | 242 | 176,000 | 2,420 |
| 2006-08-31 | 231 | 242 | 230 | 238 | 305,000 | 2,380 |
| 2006-08-30 | 220 | 234 | 220 | 230 | 176,000 | 2,300 |
| 2006-08-29 | 218 | 220 | 218 | 220 | 43,000 | 2,200 |
| 2006-08-28 | 218 | 218 | 217 | 218 | 77,000 | 2,180 |
| 2006-08-25 | 218 | 221 | 217 | 220 | 56,000 | 2,200 |
| 2006-08-24 | 219 | 219 | 217 | 219 | 82,000 | 2,190 |
| 2006-08-23 | 217 | 220 | 217 | 219 | 57,000 | 2,190 |
| 2006-08-22 | 223 | 223 | 218 | 219 | 33,000 | 2,190 |
| 2006-08-21 | 222 | 224 | 221 | 221 | 19,000 | 2,210 |
| 2006-08-18 | 219 | 223 | 219 | 221 | 32,000 | 2,210 |
| 2006-08-17 | 226 | 226 | 220 | 220 | 60,000 | 2,200 |
| 2006-08-16 | 218 | 224 | 218 | 223 | 48,000 | 2,230 |
| 2006-08-15 | 217 | 219 | 214 | 218 | 43,000 | 2,180 |
| 2006-08-14 | 213 | 218 | 212 | 218 | 34,000 | 2,180 |
| 2006-08-11 | 211 | 214 | 211 | 213 | 11,000 | 2,130 |
| 2006-08-10 | 211 | 213 | 210 | 210 | 13,000 | 2,100 |
| 2006-08-09 | 209 | 211 | 209 | 210 | 13,000 | 2,100 |
| 2006-08-08 | 208 | 212 | 208 | 208 | 34,000 | 2,080 |
| 2006-08-07 | 211 | 212 | 207 | 209 | 72,000 | 2,090 |
| 2006-08-04 | 215 | 217 | 212 | 215 | 37,000 | 2,150 |
| 2006-08-03 | 213 | 215 | 213 | 214 | 14,000 | 2,140 |
| 2006-08-02 | 207 | 212 | 207 | 212 | 13,000 | 2,120 |
| 2006-08-01 | 216 | 216 | 211 | 211 | 49,000 | 2,110 |
| 2006-07-31 | 216 | 216 | 213 | 213 | 18,000 | 2,130 |
| 2006-07-28 | 210 | 211 | 209 | 211 | 21,000 | 2,110 |
| 2006-07-27 | 210 | 210 | 205 | 210 | 27,000 | 2,100 |
| 2006-07-26 | 210 | 211 | 210 | 210 | 18,000 | 2,100 |
| 2006-07-25 | 210 | 211 | 210 | 211 | 37,000 | 2,110 |
| 2006-07-24 | 215 | 215 | 207 | 211 | 39,000 | 2,110 |
| 2006-07-21 | 209 | 217 | 209 | 215 | 40,000 | 2,150 |
| 2006-07-20 | 211 | 214 | 209 | 214 | 29,000 | 2,140 |
| 2006-07-19 | 204 | 207 | 201 | 204 | 48,000 | 2,040 |
| 2006-07-18 | 214 | 214 | 205 | 205 | 50,000 | 2,050 |
| 2006-07-14 | 211 | 218 | 211 | 216 | 34,000 | 2,160 |
| 2006-07-13 | 218 | 219 | 215 | 217 | 39,000 | 2,170 |
| 2006-07-12 | 219 | 224 | 218 | 218 | 40,000 | 2,180 |
| 2006-07-11 | 223 | 223 | 219 | 220 | 14,000 | 2,200 |
| 2006-07-10 | 220 | 222 | 217 | 222 | 31,000 | 2,220 |
| 2006-07-07 | 225 | 226 | 222 | 223 | 26,000 | 2,230 |
| 2006-07-06 | 224 | 227 | 224 | 226 | 34,000 | 2,260 |
| 2006-07-05 | 225 | 230 | 225 | 228 | 33,000 | 2,280 |
| 2006-07-04 | 231 | 231 | 227 | 229 | 49,000 | 2,290 |
| 2006-07-03 | 227 | 230 | 225 | 230 | 18,000 | 2,300 |
| 2006-06-30 | 230 | 230 | 226 | 227 | 52,000 | 2,270 |
| 2006-06-29 | 220 | 232 | 220 | 227 | 160,000 | 2,270 |
| 2006-06-28 | 219 | 220 | 218 | 220 | 35,000 | 2,200 |
| 2006-06-27 | 222 | 223 | 220 | 220 | 42,000 | 2,200 |
| 2006-06-26 | 222 | 222 | 218 | 219 | 18,000 | 2,190 |
| 2006-06-23 | 220 | 220 | 216 | 219 | 29,000 | 2,190 |
| 2006-06-22 | 216 | 220 | 216 | 220 | 12,000 | 2,200 |
| 2006-06-21 | 218 | 219 | 214 | 214 | 21,000 | 2,140 |
| 2006-06-20 | 220 | 220 | 213 | 216 | 46,000 | 2,160 |
| 2006-06-19 | 218 | 223 | 214 | 220 | 20,000 | 2,200 |
| 2006-06-16 | 214 | 221 | 214 | 218 | 62,000 | 2,180 |
| 2006-06-15 | 204 | 210 | 202 | 208 | 146,000 | 2,080 |
| 2006-06-14 | 201 | 202 | 196 | 198 | 170,000 | 1,980 |
| 2006-06-13 | 208 | 210 | 203 | 203 | 25,000 | 2,030 |
| 2006-06-12 | 202 | 210 | 202 | 210 | 40,000 | 2,100 |
| 2006-06-09 | 199 | 206 | 199 | 206 | 38,000 | 2,060 |
| 2006-06-08 | 203 | 205 | 196 | 200 | 105,000 | 2,000 |
| 2006-06-07 | 206 | 212 | 206 | 208 | 40,000 | 2,080 |
| 2006-06-06 | 210 | 213 | 206 | 207 | 78,000 | 2,070 |
| 2006-06-05 | 218 | 218 | 206 | 212 | 57,000 | 2,120 |
| 2006-06-02 | 226 | 229 | 200 | 220 | 204,000 | 2,200 |
| 2006-06-01 | 232 | 232 | 226 | 226 | 25,000 | 2,260 |
| 2006-05-31 | 234 | 234 | 230 | 230 | 60,000 | 2,300 |
| 2006-05-30 | 237 | 237 | 236 | 237 | 19,000 | 2,370 |
| 2006-05-29 | 238 | 240 | 237 | 239 | 29,000 | 2,390 |
| 2006-05-26 | 243 | 243 | 236 | 236 | 25,000 | 2,360 |
| 2006-05-25 | 238 | 239 | 236 | 239 | 42,000 | 2,390 |
| 2006-05-24 | 235 | 238 | 235 | 237 | 14,000 | 2,370 |
| 2006-05-23 | 241 | 241 | 236 | 237 | 30,000 | 2,370 |
| 2006-05-22 | 241 | 243 | 240 | 240 | 29,000 | 2,400 |
| 2006-05-19 | 236 | 241 | 235 | 241 | 44,000 | 2,410 |
| 2006-05-18 | 237 | 240 | 235 | 239 | 118,000 | 2,390 |
| 2006-05-17 | 246 | 257 | 242 | 243 | 295,000 | 2,430 |
| 2006-05-16 | 251 | 251 | 244 | 244 | 56,000 | 2,440 |
| 2006-05-15 | 250 | 251 | 249 | 251 | 65,000 | 2,510 |
| 2006-05-12 | 250 | 252 | 248 | 252 | 44,000 | 2,520 |
| 2006-05-11 | 255 | 257 | 252 | 253 | 143,000 | 2,530 |
| 2006-05-10 | 256 | 264 | 254 | 257 | 281,000 | 2,570 |
| 2006-05-09 | 269 | 277 | 256 | 265 | 980,000 | 2,650 |
| 2006-05-08 | 248 | 248 | 243 | 245 | 64,000 | 2,450 |
| 2006-05-02 | 243 | 250 | 242 | 247 | 74,000 | 2,470 |
| 2006-05-01 | 247 | 247 | 245 | 246 | 29,000 | 2,460 |
| 2006-04-28 | 248 | 248 | 245 | 245 | 42,000 | 2,450 |
| 2006-04-27 | 250 | 250 | 247 | 250 | 7,000 | 2,500 |
| 2006-04-26 | 251 | 251 | 248 | 249 | 30,000 | 2,490 |
| 2006-04-25 | 247 | 248 | 245 | 247 | 77,000 | 2,470 |
| 2006-04-24 | 252 | 252 | 247 | 248 | 56,000 | 2,480 |
| 2006-04-21 | 254 | 254 | 252 | 253 | 25,000 | 2,530 |
| 2006-04-20 | 252 | 257 | 252 | 256 | 47,000 | 2,560 |
| 2006-04-19 | 259 | 260 | 255 | 255 | 38,000 | 2,550 |
| 2006-04-18 | 254 | 257 | 252 | 256 | 22,000 | 2,560 |
| 2006-04-17 | 261 | 261 | 256 | 256 | 24,000 | 2,560 |
| 2006-04-14 | 263 | 265 | 262 | 263 | 39,000 | 2,630 |
| 2006-04-13 | 270 | 270 | 263 | 268 | 38,000 | 2,680 |
| 2006-04-12 | 262 | 269 | 262 | 269 | 25,000 | 2,690 |
| 2006-04-11 | 272 | 273 | 265 | 265 | 51,000 | 2,650 |
| 2006-04-10 | 270 | 273 | 267 | 273 | 222,000 | 2,730 |
| 2006-04-07 | 256 | 274 | 256 | 271 | 337,000 | 2,710 |
| 2006-04-06 | 255 | 255 | 254 | 255 | 37,000 | 2,550 |
| 2006-04-05 | 257 | 258 | 256 | 256 | 36,000 | 2,560 |
| 2006-04-04 | 256 | 257 | 256 | 256 | 52,000 | 2,560 |
| 2006-04-03 | 255 | 256 | 253 | 255 | 25,000 | 2,550 |
| 2006-03-31 | 256 | 256 | 254 | 256 | 16,000 | 2,560 |
| 2006-03-30 | 254 | 256 | 253 | 256 | 19,000 | 2,560 |
| 2006-03-29 | 254 | 256 | 253 | 254 | 26,000 | 2,540 |
| 2006-03-28 | 258 | 258 | 251 | 254 | 34,000 | 2,540 |
| 2006-03-27 | 256 | 258 | 256 | 256 | 43,000 | 2,560 |
| 2006-03-24 | 256 | 259 | 253 | 255 | 51,000 | 2,550 |
| 2006-03-23 | 254 | 256 | 254 | 255 | 71,000 | 2,550 |
| 2006-03-22 | 253 | 254 | 252 | 254 | 24,000 | 2,540 |
| 2006-03-20 | 249 | 255 | 249 | 252 | 41,000 | 2,520 |
| 2006-03-17 | 251 | 254 | 250 | 254 | 21,000 | 2,540 |
| 2006-03-16 | 255 | 255 | 250 | 251 | 39,000 | 2,510 |
| 2006-03-15 | 255 | 255 | 252 | 254 | 36,000 | 2,540 |
| 2006-03-14 | 254 | 255 | 252 | 252 | 35,000 | 2,520 |
| 2006-03-13 | 253 | 256 | 251 | 256 | 36,000 | 2,560 |
| 2006-03-10 | 253 | 253 | 250 | 251 | 44,000 | 2,510 |
| 2006-03-09 | 250 | 253 | 250 | 250 | 32,000 | 2,500 |
| 2006-03-08 | 246 | 250 | 245 | 250 | 21,000 | 2,500 |
| 2006-03-07 | 248 | 250 | 245 | 250 | 31,000 | 2,500 |
| 2006-03-06 | 251 | 251 | 246 | 248 | 12,000 | 2,480 |
| 2006-03-03 | 252 | 255 | 250 | 250 | 42,000 | 2,500 |
| 2006-03-02 | 256 | 256 | 253 | 255 | 6,000 | 2,550 |
| 2006-03-01 | 255 | 258 | 253 | 255 | 59,000 | 2,550 |
| 2006-02-28 | 260 | 262 | 256 | 259 | 17,000 | 2,590 |
| 2006-02-27 | 258 | 264 | 258 | 260 | 49,000 | 2,600 |
| 2006-02-24 | 256 | 258 | 255 | 258 | 22,000 | 2,580 |
| 2006-02-23 | 248 | 256 | 248 | 255 | 75,000 | 2,550 |
| 2006-02-22 | 248 | 251 | 246 | 248 | 42,000 | 2,480 |
| 2006-02-21 | 235 | 246 | 235 | 246 | 54,000 | 2,460 |
| 2006-02-20 | 251 | 251 | 237 | 237 | 160,000 | 2,370 |
| 2006-02-17 | 261 | 262 | 256 | 256 | 89,000 | 2,560 |
| 2006-02-16 | 263 | 263 | 260 | 260 | 33,000 | 2,600 |
| 2006-02-15 | 267 | 267 | 261 | 261 | 44,000 | 2,610 |
| 2006-02-14 | 256 | 260 | 255 | 260 | 91,000 | 2,600 |
| 2006-02-13 | 271 | 272 | 260 | 260 | 110,000 | 2,600 |
| 2006-02-10 | 278 | 280 | 269 | 271 | 109,000 | 2,710 |
| 2006-02-09 | 278 | 280 | 276 | 278 | 105,000 | 2,780 |
| 2006-02-08 | 282 | 282 | 277 | 278 | 239,000 | 2,780 |
| 2006-02-07 | 273 | 283 | 270 | 281 | 336,000 | 2,810 |
| 2006-02-06 | 271 | 272 | 269 | 270 | 98,000 | 2,700 |
| 2006-02-03 | 270 | 270 | 268 | 269 | 27,000 | 2,690 |
| 2006-02-02 | 267 | 271 | 267 | 271 | 72,000 | 2,710 |
| 2006-02-01 | 269 | 270 | 266 | 266 | 29,000 | 2,660 |
| 2006-01-31 | 272 | 272 | 268 | 268 | 87,000 | 2,680 |
| 2006-01-30 | 272 | 274 | 270 | 271 | 67,000 | 2,710 |
| 2006-01-27 | 269 | 270 | 267 | 270 | 36,000 | 2,700 |
| 2006-01-26 | 265 | 267 | 265 | 267 | 37,000 | 2,670 |
| 2006-01-25 | 262 | 266 | 262 | 263 | 24,000 | 2,630 |
| 2006-01-24 | 259 | 262 | 258 | 262 | 56,000 | 2,620 |
| 2006-01-23 | 260 | 260 | 255 | 259 | 76,000 | 2,590 |
| 2006-01-20 | 268 | 269 | 263 | 265 | 95,000 | 2,650 |
| 2006-01-19 | 256 | 268 | 254 | 265 | 151,000 | 2,650 |
| 2006-01-18 | 272 | 272 | 245 | 258 | 368,000 | 2,580 |
| 2006-01-17 | 280 | 283 | 270 | 275 | 211,000 | 2,750 |
| 2006-01-16 | 287 | 287 | 281 | 281 | 393,000 | 2,810 |
| 2006-01-13 | 280 | 284 | 280 | 283 | 251,000 | 2,830 |
| 2006-01-12 | 280 | 281 | 278 | 279 | 90,000 | 2,790 |
| 2006-01-11 | 279 | 282 | 278 | 280 | 109,000 | 2,800 |
| 2006-01-10 | 282 | 284 | 277 | 277 | 265,000 | 2,770 |
| 2006-01-06 | 275 | 283 | 275 | 280 | 248,000 | 2,800 |
| 2006-01-05 | 276 | 276 | 272 | 276 | 115,000 | 2,760 |
| 2006-01-04 | 277 | 278 | 271 | 274 | 59,000 | 2,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
