8039 築地魚市場(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 182 | 186 | 182 | 186 | 7,000 | 1,860 |
| 2007-12-27 | 182 | 187 | 182 | 187 | 10,000 | 1,870 |
| 2007-12-26 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2007-12-25 | 182 | 183 | 180 | 182 | 29,000 | 1,820 |
| 2007-12-21 | 179 | 180 | 178 | 180 | 40,000 | 1,800 |
| 2007-12-20 | 183 | 185 | 181 | 181 | 48,000 | 1,810 |
| 2007-12-19 | 185 | 187 | 183 | 185 | 49,000 | 1,850 |
| 2007-12-18 | 182 | 184 | 181 | 183 | 27,000 | 1,830 |
| 2007-12-17 | 189 | 189 | 185 | 187 | 28,000 | 1,870 |
| 2007-12-14 | 195 | 195 | 189 | 190 | 53,000 | 1,900 |
| 2007-12-13 | 197 | 197 | 189 | 192 | 27,000 | 1,920 |
| 2007-12-12 | 194 | 195 | 194 | 195 | 9,000 | 1,950 |
| 2007-12-11 | 193 | 197 | 193 | 194 | 47,000 | 1,940 |
| 2007-12-10 | 191 | 194 | 190 | 194 | 22,000 | 1,940 |
| 2007-12-07 | 193 | 193 | 191 | 191 | 18,000 | 1,910 |
| 2007-12-06 | 192 | 192 | 188 | 192 | 32,000 | 1,920 |
| 2007-12-05 | 188 | 189 | 187 | 189 | 34,000 | 1,890 |
| 2007-12-04 | 193 | 193 | 184 | 188 | 68,000 | 1,880 |
| 2007-12-03 | 190 | 193 | 189 | 189 | 30,000 | 1,890 |
| 2007-11-30 | 188 | 191 | 186 | 186 | 36,000 | 1,860 |
| 2007-11-29 | 186 | 187 | 185 | 186 | 30,000 | 1,860 |
| 2007-11-28 | 187 | 188 | 184 | 184 | 26,000 | 1,840 |
| 2007-11-27 | 185 | 190 | 185 | 185 | 25,000 | 1,850 |
| 2007-11-26 | 188 | 190 | 187 | 189 | 21,000 | 1,890 |
| 2007-11-22 | 186 | 189 | 183 | 189 | 39,000 | 1,890 |
| 2007-11-21 | 194 | 194 | 189 | 189 | 23,000 | 1,890 |
| 2007-11-20 | 195 | 195 | 191 | 194 | 15,000 | 1,940 |
| 2007-11-19 | 192 | 196 | 192 | 194 | 42,000 | 1,940 |
| 2007-11-16 | 199 | 199 | 197 | 197 | 21,000 | 1,970 |
| 2007-11-15 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2007-11-14 | 200 | 204 | 200 | 202 | 7,000 | 2,020 |
| 2007-11-13 | 197 | 201 | 195 | 199 | 44,000 | 1,990 |
| 2007-11-12 | 200 | 200 | 195 | 195 | 43,000 | 1,950 |
| 2007-11-09 | 200 | 205 | 197 | 202 | 36,000 | 2,020 |
| 2007-11-08 | 200 | 202 | 199 | 199 | 45,000 | 1,990 |
| 2007-11-07 | 205 | 206 | 203 | 204 | 40,000 | 2,040 |
| 2007-11-06 | 204 | 205 | 203 | 204 | 15,000 | 2,040 |
| 2007-11-05 | 210 | 210 | 201 | 203 | 40,000 | 2,030 |
| 2007-11-02 | 206 | 208 | 205 | 207 | 9,000 | 2,070 |
| 2007-11-01 | 207 | 207 | 205 | 207 | 26,000 | 2,070 |
| 2007-10-31 | 207 | 207 | 206 | 206 | 23,000 | 2,060 |
| 2007-10-30 | 206 | 207 | 206 | 207 | 11,000 | 2,070 |
| 2007-10-29 | 208 | 211 | 206 | 207 | 40,000 | 2,070 |
| 2007-10-26 | 205 | 207 | 205 | 206 | 13,000 | 2,060 |
| 2007-10-25 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 2007-10-24 | 209 | 211 | 207 | 207 | 18,000 | 2,070 |
| 2007-10-23 | 210 | 210 | 208 | 209 | 11,000 | 2,090 |
| 2007-10-22 | 211 | 211 | 205 | 208 | 12,000 | 2,080 |
| 2007-10-19 | 214 | 215 | 213 | 215 | 13,000 | 2,150 |
| 2007-10-18 | 212 | 215 | 212 | 213 | 32,000 | 2,130 |
| 2007-10-17 | 215 | 215 | 213 | 213 | 14,000 | 2,130 |
| 2007-10-16 | 215 | 217 | 215 | 217 | 5,000 | 2,170 |
| 2007-10-15 | 220 | 222 | 215 | 217 | 40,000 | 2,170 |
| 2007-10-12 | 217 | 221 | 217 | 221 | 3,000 | 2,210 |
| 2007-10-11 | 221 | 223 | 219 | 220 | 20,000 | 2,200 |
| 2007-10-10 | 216 | 223 | 216 | 221 | 32,000 | 2,210 |
| 2007-10-09 | 219 | 219 | 209 | 215 | 34,000 | 2,150 |
| 2007-10-05 | 219 | 219 | 218 | 219 | 14,000 | 2,190 |
| 2007-10-04 | 217 | 219 | 217 | 219 | 4,000 | 2,190 |
| 2007-10-03 | 216 | 216 | 215 | 215 | 17,000 | 2,150 |
| 2007-10-02 | 218 | 218 | 215 | 215 | 5,000 | 2,150 |
| 2007-10-01 | 217 | 218 | 213 | 213 | 23,000 | 2,130 |
| 2007-09-28 | 216 | 224 | 215 | 218 | 18,000 | 2,180 |
| 2007-09-27 | 214 | 214 | 212 | 214 | 47,000 | 2,140 |
| 2007-09-26 | 212 | 217 | 210 | 211 | 35,000 | 2,110 |
| 2007-09-25 | 208 | 208 | 206 | 208 | 23,000 | 2,080 |
| 2007-09-21 | 210 | 212 | 208 | 208 | 42,000 | 2,080 |
| 2007-09-20 | 206 | 212 | 206 | 210 | 65,000 | 2,100 |
| 2007-09-19 | 216 | 217 | 215 | 215 | 10,000 | 2,150 |
| 2007-09-18 | 220 | 220 | 215 | 217 | 34,000 | 2,170 |
| 2007-09-14 | 224 | 225 | 220 | 225 | 25,000 | 2,250 |
| 2007-09-13 | 226 | 227 | 224 | 226 | 24,000 | 2,260 |
| 2007-09-12 | 226 | 228 | 226 | 228 | 12,000 | 2,280 |
| 2007-09-11 | 227 | 230 | 225 | 226 | 39,000 | 2,260 |
| 2007-09-10 | 229 | 229 | 225 | 227 | 81,000 | 2,270 |
| 2007-09-07 | 230 | 230 | 229 | 229 | 14,000 | 2,290 |
| 2007-09-06 | 223 | 229 | 223 | 229 | 23,000 | 2,290 |
| 2007-09-05 | 229 | 229 | 227 | 228 | 13,000 | 2,280 |
| 2007-09-04 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2007-09-03 | 229 | 230 | 228 | 228 | 15,000 | 2,280 |
| 2007-08-31 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2007-08-30 | 234 | 234 | 227 | 229 | 19,000 | 2,290 |
| 2007-08-29 | 229 | 230 | 229 | 230 | 13,000 | 2,300 |
| 2007-08-28 | 232 | 232 | 230 | 231 | 9,000 | 2,310 |
| 2007-08-27 | 233 | 234 | 230 | 233 | 26,000 | 2,330 |
| 2007-08-24 | 235 | 236 | 233 | 233 | 82,000 | 2,330 |
| 2007-08-23 | 233 | 239 | 233 | 236 | 19,000 | 2,360 |
| 2007-08-22 | 235 | 236 | 232 | 234 | 29,000 | 2,340 |
| 2007-08-21 | 237 | 238 | 234 | 238 | 38,000 | 2,380 |
| 2007-08-20 | 234 | 238 | 234 | 236 | 39,000 | 2,360 |
| 2007-08-17 | 240 | 250 | 231 | 239 | 52,000 | 2,390 |
| 2007-08-16 | 238 | 242 | 237 | 238 | 18,000 | 2,380 |
| 2007-08-15 | 248 | 248 | 241 | 243 | 8,000 | 2,430 |
| 2007-08-14 | 246 | 250 | 246 | 250 | 3,000 | 2,500 |
| 2007-08-13 | 245 | 252 | 245 | 246 | 11,000 | 2,460 |
| 2007-08-10 | 249 | 249 | 245 | 245 | 52,000 | 2,450 |
| 2007-08-09 | 255 | 255 | 251 | 252 | 17,000 | 2,520 |
| 2007-08-08 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 2007-08-07 | 256 | 260 | 251 | 255 | 30,000 | 2,550 |
| 2007-08-06 | 258 | 258 | 257 | 258 | 18,000 | 2,580 |
| 2007-08-03 | 262 | 262 | 261 | 261 | 13,000 | 2,610 |
| 2007-08-02 | 262 | 263 | 261 | 261 | 5,000 | 2,610 |
| 2007-08-01 | 268 | 268 | 261 | 262 | 30,000 | 2,620 |
| 2007-07-31 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-07-30 | 257 | 262 | 257 | 259 | 12,000 | 2,590 |
| 2007-07-27 | 261 | 261 | 258 | 261 | 52,000 | 2,610 |
| 2007-07-26 | 265 | 265 | 262 | 262 | 12,000 | 2,620 |
| 2007-07-25 | 263 | 266 | 263 | 266 | 6,000 | 2,660 |
| 2007-07-24 | 266 | 266 | 264 | 264 | 7,000 | 2,640 |
| 2007-07-23 | 270 | 270 | 266 | 266 | 41,000 | 2,660 |
| 2007-07-20 | 273 | 274 | 270 | 270 | 26,000 | 2,700 |
| 2007-07-19 | 267 | 273 | 266 | 270 | 47,000 | 2,700 |
| 2007-07-18 | 268 | 268 | 267 | 267 | 44,000 | 2,670 |
| 2007-07-17 | 271 | 271 | 268 | 268 | 37,000 | 2,680 |
| 2007-07-13 | 278 | 278 | 270 | 271 | 55,000 | 2,710 |
| 2007-07-12 | 270 | 275 | 270 | 273 | 95,000 | 2,730 |
| 2007-07-11 | 272 | 272 | 270 | 270 | 26,000 | 2,700 |
| 2007-07-10 | 272 | 272 | 272 | 272 | 32,000 | 2,720 |
| 2007-07-09 | 270 | 272 | 270 | 272 | 27,000 | 2,720 |
| 2007-07-06 | 266 | 272 | 265 | 270 | 38,000 | 2,700 |
| 2007-07-05 | 268 | 269 | 268 | 268 | 19,000 | 2,680 |
| 2007-07-04 | 268 | 270 | 268 | 270 | 9,000 | 2,700 |
| 2007-07-03 | 269 | 271 | 268 | 268 | 20,000 | 2,680 |
| 2007-07-02 | 270 | 275 | 270 | 270 | 22,000 | 2,700 |
| 2007-06-29 | 269 | 270 | 269 | 270 | 25,000 | 2,700 |
| 2007-06-28 | 272 | 272 | 266 | 269 | 32,000 | 2,690 |
| 2007-06-27 | 268 | 271 | 266 | 271 | 14,000 | 2,710 |
| 2007-06-26 | 273 | 273 | 270 | 270 | 20,000 | 2,700 |
| 2007-06-25 | 276 | 276 | 270 | 271 | 46,000 | 2,710 |
| 2007-06-22 | 275 | 278 | 270 | 278 | 68,000 | 2,780 |
| 2007-06-21 | 275 | 276 | 274 | 274 | 14,000 | 2,740 |
| 2007-06-20 | 277 | 278 | 272 | 278 | 89,000 | 2,780 |
| 2007-06-19 | 277 | 280 | 273 | 277 | 85,000 | 2,770 |
| 2007-06-18 | 284 | 284 | 271 | 275 | 173,000 | 2,750 |
| 2007-06-15 | 283 | 285 | 277 | 280 | 652,000 | 2,800 |
| 2007-06-14 | 264 | 275 | 264 | 275 | 232,000 | 2,750 |
| 2007-06-13 | 263 | 263 | 261 | 263 | 21,000 | 2,630 |
| 2007-06-12 | 267 | 267 | 265 | 265 | 11,000 | 2,650 |
| 2007-06-11 | 268 | 270 | 263 | 265 | 38,000 | 2,650 |
| 2007-06-08 | 263 | 267 | 261 | 264 | 72,000 | 2,640 |
| 2007-06-07 | 261 | 264 | 261 | 262 | 25,000 | 2,620 |
| 2007-06-06 | 260 | 261 | 259 | 260 | 25,000 | 2,600 |
| 2007-06-05 | 259 | 261 | 259 | 261 | 12,000 | 2,610 |
| 2007-06-04 | 258 | 260 | 258 | 258 | 10,000 | 2,580 |
| 2007-06-01 | 262 | 262 | 259 | 261 | 16,000 | 2,610 |
| 2007-05-31 | 258 | 262 | 258 | 261 | 23,000 | 2,610 |
| 2007-05-30 | 257 | 257 | 257 | 257 | 16,000 | 2,570 |
| 2007-05-29 | 257 | 258 | 257 | 258 | 5,000 | 2,580 |
| 2007-05-28 | 259 | 260 | 256 | 258 | 58,000 | 2,580 |
| 2007-05-25 | 258 | 259 | 258 | 258 | 6,000 | 2,580 |
| 2007-05-24 | 259 | 260 | 258 | 258 | 14,000 | 2,580 |
| 2007-05-23 | 257 | 260 | 257 | 260 | 9,000 | 2,600 |
| 2007-05-22 | 261 | 261 | 259 | 261 | 15,000 | 2,610 |
| 2007-05-21 | 257 | 264 | 257 | 264 | 18,000 | 2,640 |
| 2007-05-18 | 258 | 259 | 256 | 256 | 38,000 | 2,560 |
| 2007-05-17 | 260 | 263 | 258 | 262 | 42,000 | 2,620 |
| 2007-05-16 | 260 | 263 | 260 | 261 | 29,000 | 2,610 |
| 2007-05-15 | 259 | 274 | 259 | 264 | 199,000 | 2,640 |
| 2007-05-14 | 260 | 264 | 260 | 264 | 8,000 | 2,640 |
| 2007-05-11 | 264 | 265 | 260 | 260 | 36,000 | 2,600 |
| 2007-05-10 | 265 | 266 | 262 | 265 | 102,000 | 2,650 |
| 2007-05-09 | 263 | 265 | 262 | 265 | 59,000 | 2,650 |
| 2007-05-08 | 260 | 279 | 258 | 266 | 254,000 | 2,660 |
| 2007-05-07 | 254 | 260 | 254 | 260 | 44,000 | 2,600 |
| 2007-05-02 | 252 | 256 | 251 | 253 | 23,000 | 2,530 |
| 2007-05-01 | 250 | 253 | 248 | 253 | 16,000 | 2,530 |
| 2007-04-27 | 247 | 252 | 246 | 251 | 60,000 | 2,510 |
| 2007-04-26 | 252 | 258 | 250 | 251 | 33,000 | 2,510 |
| 2007-04-25 | 253 | 255 | 250 | 255 | 64,000 | 2,550 |
| 2007-04-24 | 246 | 253 | 245 | 253 | 116,000 | 2,530 |
| 2007-04-23 | 243 | 244 | 237 | 242 | 51,000 | 2,420 |
| 2007-04-20 | 247 | 247 | 243 | 245 | 40,000 | 2,450 |
| 2007-04-19 | 246 | 248 | 245 | 247 | 25,000 | 2,470 |
| 2007-04-18 | 249 | 249 | 245 | 247 | 36,000 | 2,470 |
| 2007-04-17 | 252 | 252 | 247 | 248 | 52,000 | 2,480 |
| 2007-04-16 | 256 | 257 | 251 | 253 | 84,000 | 2,530 |
| 2007-04-13 | 258 | 259 | 255 | 255 | 21,000 | 2,550 |
| 2007-04-12 | 261 | 261 | 256 | 260 | 45,000 | 2,600 |
| 2007-04-11 | 260 | 263 | 260 | 263 | 33,000 | 2,630 |
| 2007-04-10 | 261 | 261 | 259 | 261 | 37,000 | 2,610 |
| 2007-04-09 | 262 | 263 | 260 | 260 | 10,000 | 2,600 |
| 2007-04-06 | 264 | 265 | 262 | 265 | 23,000 | 2,650 |
| 2007-04-05 | 261 | 264 | 261 | 264 | 11,000 | 2,640 |
| 2007-04-04 | 264 | 265 | 260 | 263 | 50,000 | 2,630 |
| 2007-04-03 | 265 | 265 | 261 | 262 | 113,000 | 2,620 |
| 2007-04-02 | 262 | 266 | 259 | 261 | 55,000 | 2,610 |
| 2007-03-30 | 262 | 263 | 260 | 260 | 30,000 | 2,600 |
| 2007-03-29 | 260 | 263 | 260 | 263 | 30,000 | 2,630 |
| 2007-03-28 | 262 | 265 | 262 | 263 | 29,000 | 2,630 |
| 2007-03-27 | 265 | 265 | 262 | 262 | 34,000 | 2,620 |
| 2007-03-26 | 265 | 267 | 265 | 267 | 49,000 | 2,670 |
| 2007-03-23 | 268 | 268 | 263 | 264 | 69,000 | 2,640 |
| 2007-03-22 | 266 | 268 | 265 | 266 | 50,000 | 2,660 |
| 2007-03-20 | 263 | 266 | 263 | 265 | 41,000 | 2,650 |
| 2007-03-19 | 266 | 267 | 265 | 265 | 16,000 | 2,650 |
| 2007-03-16 | 267 | 267 | 265 | 266 | 25,000 | 2,660 |
| 2007-03-15 | 266 | 269 | 265 | 267 | 31,000 | 2,670 |
| 2007-03-14 | 265 | 267 | 262 | 264 | 68,000 | 2,640 |
| 2007-03-13 | 270 | 273 | 270 | 271 | 46,000 | 2,710 |
| 2007-03-12 | 268 | 271 | 268 | 271 | 23,000 | 2,710 |
| 2007-03-09 | 270 | 270 | 268 | 269 | 20,000 | 2,690 |
| 2007-03-08 | 265 | 269 | 264 | 269 | 51,000 | 2,690 |
| 2007-03-07 | 270 | 270 | 266 | 266 | 51,000 | 2,660 |
| 2007-03-06 | 258 | 265 | 256 | 263 | 75,000 | 2,630 |
| 2007-03-05 | 267 | 268 | 256 | 258 | 95,000 | 2,580 |
| 2007-03-02 | 264 | 271 | 264 | 268 | 62,000 | 2,680 |
| 2007-03-01 | 272 | 273 | 263 | 263 | 67,000 | 2,630 |
| 2007-02-28 | 248 | 269 | 244 | 267 | 189,000 | 2,670 |
| 2007-02-27 | 288 | 288 | 275 | 278 | 237,000 | 2,780 |
| 2007-02-26 | 280 | 290 | 279 | 289 | 459,000 | 2,890 |
| 2007-02-23 | 272 | 276 | 270 | 276 | 124,000 | 2,760 |
| 2007-02-22 | 274 | 275 | 271 | 273 | 158,000 | 2,730 |
| 2007-02-21 | 272 | 274 | 270 | 274 | 114,000 | 2,740 |
| 2007-02-20 | 272 | 274 | 270 | 272 | 107,000 | 2,720 |
| 2007-02-19 | 269 | 271 | 267 | 271 | 182,000 | 2,710 |
| 2007-02-16 | 265 | 266 | 264 | 264 | 32,000 | 2,640 |
| 2007-02-15 | 264 | 267 | 263 | 263 | 42,000 | 2,630 |
| 2007-02-14 | 269 | 269 | 260 | 267 | 111,000 | 2,670 |
| 2007-02-13 | 268 | 269 | 267 | 268 | 93,000 | 2,680 |
| 2007-02-09 | 268 | 270 | 266 | 268 | 85,000 | 2,680 |
| 2007-02-08 | 268 | 270 | 266 | 270 | 140,000 | 2,700 |
| 2007-02-07 | 273 | 274 | 267 | 269 | 537,000 | 2,690 |
| 2007-02-06 | 255 | 259 | 255 | 258 | 52,000 | 2,580 |
| 2007-02-05 | 257 | 257 | 255 | 255 | 19,000 | 2,550 |
| 2007-02-02 | 256 | 258 | 253 | 257 | 43,000 | 2,570 |
| 2007-02-01 | 254 | 256 | 254 | 254 | 28,000 | 2,540 |
| 2007-01-31 | 256 | 256 | 254 | 254 | 19,000 | 2,540 |
| 2007-01-30 | 253 | 257 | 253 | 256 | 68,000 | 2,560 |
| 2007-01-29 | 255 | 256 | 253 | 253 | 66,000 | 2,530 |
| 2007-01-26 | 253 | 256 | 253 | 255 | 8,000 | 2,550 |
| 2007-01-25 | 257 | 257 | 253 | 257 | 56,000 | 2,570 |
| 2007-01-24 | 254 | 260 | 254 | 256 | 47,000 | 2,560 |
| 2007-01-23 | 257 | 257 | 254 | 254 | 28,000 | 2,540 |
| 2007-01-22 | 262 | 263 | 252 | 257 | 95,000 | 2,570 |
| 2007-01-19 | 257 | 265 | 257 | 262 | 115,000 | 2,620 |
| 2007-01-18 | 250 | 260 | 250 | 259 | 84,000 | 2,590 |
| 2007-01-17 | 251 | 253 | 250 | 250 | 11,000 | 2,500 |
| 2007-01-16 | 252 | 252 | 250 | 251 | 39,000 | 2,510 |
| 2007-01-15 | 252 | 252 | 251 | 251 | 7,000 | 2,510 |
| 2007-01-12 | 253 | 253 | 250 | 251 | 8,000 | 2,510 |
| 2007-01-11 | 254 | 254 | 250 | 250 | 23,000 | 2,500 |
| 2007-01-10 | 250 | 253 | 249 | 253 | 19,000 | 2,530 |
| 2007-01-09 | 255 | 255 | 251 | 252 | 15,000 | 2,520 |
| 2007-01-05 | 253 | 254 | 248 | 251 | 29,000 | 2,510 |
| 2007-01-04 | 254 | 254 | 246 | 254 | 21,000 | 2,540 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
