8039 築地魚市場(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2008-12-29 | 118 | 120 | 115 | 120 | 25,000 | 1,200 |
| 2008-12-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-12-25 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-12-24 | 118 | 118 | 117 | 117 | 7,000 | 1,170 |
| 2008-12-22 | 119 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2008-12-19 | 121 | 121 | 119 | 120 | 13,000 | 1,200 |
| 2008-12-18 | 120 | 121 | 118 | 118 | 10,000 | 1,180 |
| 2008-12-17 | 119 | 121 | 119 | 121 | 17,000 | 1,210 |
| 2008-12-16 | 120 | 120 | 118 | 119 | 29,000 | 1,190 |
| 2008-12-15 | 120 | 120 | 120 | 120 | 27,000 | 1,200 |
| 2008-12-12 | 118 | 118 | 117 | 117 | 19,000 | 1,170 |
| 2008-12-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-12-10 | 120 | 122 | 120 | 121 | 11,000 | 1,210 |
| 2008-12-09 | 120 | 120 | 116 | 118 | 11,000 | 1,180 |
| 2008-12-08 | 123 | 123 | 120 | 120 | 22,000 | 1,200 |
| 2008-12-05 | 120 | 122 | 118 | 118 | 21,000 | 1,180 |
| 2008-12-04 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-12-01 | 122 | 122 | 122 | 122 | 11,000 | 1,220 |
| 2008-11-28 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2008-11-27 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
| 2008-11-26 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2008-11-25 | 120 | 127 | 120 | 123 | 6,000 | 1,230 |
| 2008-11-21 | 116 | 122 | 116 | 122 | 7,000 | 1,220 |
| 2008-11-20 | 122 | 122 | 119 | 119 | 10,000 | 1,190 |
| 2008-11-19 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 2008-11-18 | 118 | 121 | 118 | 120 | 6,000 | 1,200 |
| 2008-11-17 | 123 | 123 | 120 | 120 | 14,000 | 1,200 |
| 2008-11-14 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-11-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-11-12 | 117 | 122 | 117 | 122 | 8,000 | 1,220 |
| 2008-11-11 | 117 | 117 | 116 | 116 | 4,000 | 1,160 |
| 2008-11-10 | 117 | 118 | 116 | 117 | 18,000 | 1,170 |
| 2008-11-07 | 118 | 118 | 116 | 116 | 18,000 | 1,160 |
| 2008-11-06 | 126 | 126 | 118 | 118 | 34,000 | 1,180 |
| 2008-11-05 | 127 | 129 | 126 | 126 | 12,000 | 1,260 |
| 2008-11-04 | 125 | 126 | 125 | 126 | 9,000 | 1,260 |
| 2008-10-31 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-10-30 | 120 | 123 | 120 | 123 | 3,000 | 1,230 |
| 2008-10-29 | 122 | 125 | 122 | 122 | 6,000 | 1,220 |
| 2008-10-28 | 115 | 118 | 115 | 116 | 7,000 | 1,160 |
| 2008-10-27 | 116 | 116 | 116 | 116 | 10,000 | 1,160 |
| 2008-10-24 | 116 | 118 | 116 | 116 | 9,000 | 1,160 |
| 2008-10-23 | 125 | 125 | 120 | 120 | 5,000 | 1,200 |
| 2008-10-22 | 130 | 130 | 129 | 129 | 4,000 | 1,290 |
| 2008-10-21 | 127 | 130 | 127 | 130 | 5,000 | 1,300 |
| 2008-10-20 | 124 | 127 | 124 | 127 | 12,000 | 1,270 |
| 2008-10-17 | 115 | 119 | 114 | 119 | 37,000 | 1,190 |
| 2008-10-16 | 118 | 118 | 114 | 114 | 16,000 | 1,140 |
| 2008-10-15 | 123 | 123 | 120 | 123 | 11,000 | 1,230 |
| 2008-10-14 | 118 | 125 | 116 | 120 | 36,000 | 1,200 |
| 2008-10-10 | 105 | 108 | 103 | 108 | 69,000 | 1,080 |
| 2008-10-09 | 108 | 113 | 106 | 108 | 47,000 | 1,080 |
| 2008-10-08 | 112 | 115 | 110 | 110 | 35,000 | 1,100 |
| 2008-10-07 | 111 | 128 | 110 | 118 | 95,000 | 1,180 |
| 2008-10-06 | 138 | 138 | 131 | 131 | 22,000 | 1,310 |
| 2008-10-03 | 139 | 140 | 137 | 137 | 27,000 | 1,370 |
| 2008-10-02 | 144 | 144 | 140 | 140 | 31,000 | 1,400 |
| 2008-10-01 | 144 | 145 | 144 | 144 | 8,000 | 1,440 |
| 2008-09-30 | 142 | 144 | 142 | 144 | 2,000 | 1,440 |
| 2008-09-29 | 144 | 144 | 144 | 144 | 12,000 | 1,440 |
| 2008-09-26 | 146 | 146 | 144 | 144 | 12,000 | 1,440 |
| 2008-09-25 | 145 | 145 | 145 | 145 | 12,000 | 1,450 |
| 2008-09-24 | 151 | 151 | 149 | 149 | 2,000 | 1,490 |
| 2008-09-22 | 148 | 149 | 148 | 148 | 14,000 | 1,480 |
| 2008-09-19 | 154 | 159 | 150 | 150 | 13,000 | 1,500 |
| 2008-09-18 | 145 | 150 | 145 | 149 | 11,000 | 1,490 |
| 2008-09-17 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 2008-09-16 | 137 | 151 | 137 | 150 | 14,000 | 1,500 |
| 2008-09-12 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 2008-09-11 | 155 | 155 | 153 | 154 | 6,000 | 1,540 |
| 2008-09-10 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2008-09-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-09-08 | 153 | 157 | 153 | 157 | 17,000 | 1,570 |
| 2008-09-05 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-09-04 | 160 | 160 | 157 | 160 | 34,000 | 1,600 |
| 2008-09-03 | 161 | 163 | 160 | 160 | 11,000 | 1,600 |
| 2008-09-02 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2008-09-01 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2008-08-29 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2008-08-28 | 160 | 160 | 159 | 160 | 23,000 | 1,600 |
| 2008-08-27 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-08-26 | 161 | 162 | 161 | 162 | 5,000 | 1,620 |
| 2008-08-25 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2008-08-22 | 161 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2008-08-21 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-08-20 | 164 | 164 | 161 | 163 | 12,000 | 1,630 |
| 2008-08-19 | 164 | 164 | 162 | 163 | 8,000 | 1,630 |
| 2008-08-18 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-08-15 | 159 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2008-08-14 | 164 | 164 | 158 | 159 | 39,000 | 1,590 |
| 2008-08-13 | 166 | 166 | 164 | 164 | 2,000 | 1,640 |
| 2008-08-12 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-08-11 | 170 | 170 | 169 | 170 | 13,000 | 1,700 |
| 2008-08-08 | 173 | 173 | 162 | 167 | 37,000 | 1,670 |
| 2008-08-07 | 177 | 177 | 174 | 174 | 12,000 | 1,740 |
| 2008-08-06 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2008-08-05 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2008-08-04 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2008-07-31 | 176 | 178 | 176 | 178 | 8,000 | 1,780 |
| 2008-07-30 | 180 | 180 | 176 | 176 | 9,000 | 1,760 |
| 2008-07-25 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2008-07-24 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 2008-07-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-07-22 | 175 | 177 | 175 | 177 | 11,000 | 1,770 |
| 2008-07-18 | 183 | 185 | 181 | 181 | 23,000 | 1,810 |
| 2008-07-16 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2008-07-15 | 170 | 172 | 170 | 172 | 15,000 | 1,720 |
| 2008-07-14 | 171 | 174 | 164 | 165 | 31,000 | 1,650 |
| 2008-07-10 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2008-07-09 | 177 | 177 | 176 | 176 | 12,000 | 1,760 |
| 2008-07-08 | 179 | 179 | 178 | 178 | 9,000 | 1,780 |
| 2008-07-07 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2008-07-04 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-07-03 | 180 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2008-07-02 | 180 | 181 | 180 | 181 | 6,000 | 1,810 |
| 2008-07-01 | 180 | 182 | 180 | 181 | 7,000 | 1,810 |
| 2008-06-30 | 183 | 183 | 180 | 180 | 5,000 | 1,800 |
| 2008-06-27 | 184 | 184 | 182 | 182 | 8,000 | 1,820 |
| 2008-06-26 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-06-25 | 181 | 186 | 181 | 186 | 6,000 | 1,860 |
| 2008-06-24 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2008-06-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-06-20 | 188 | 188 | 187 | 187 | 5,000 | 1,870 |
| 2008-06-19 | 187 | 187 | 185 | 185 | 3,000 | 1,850 |
| 2008-06-17 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2008-06-16 | 184 | 186 | 184 | 185 | 10,000 | 1,850 |
| 2008-06-13 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2008-06-12 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2008-06-11 | 188 | 188 | 185 | 186 | 15,000 | 1,860 |
| 2008-06-09 | 187 | 189 | 187 | 189 | 10,000 | 1,890 |
| 2008-06-06 | 195 | 195 | 190 | 191 | 12,000 | 1,910 |
| 2008-06-05 | 200 | 201 | 190 | 191 | 131,000 | 1,910 |
| 2008-06-04 | 176 | 191 | 176 | 191 | 33,000 | 1,910 |
| 2008-06-03 | 174 | 177 | 174 | 176 | 9,000 | 1,760 |
| 2008-06-02 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-05-30 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2008-05-29 | 175 | 178 | 174 | 178 | 7,000 | 1,780 |
| 2008-05-28 | 184 | 184 | 175 | 175 | 6,000 | 1,750 |
| 2008-05-26 | 186 | 186 | 180 | 186 | 13,000 | 1,860 |
| 2008-05-23 | 186 | 189 | 185 | 189 | 10,000 | 1,890 |
| 2008-05-22 | 192 | 192 | 188 | 190 | 11,000 | 1,900 |
| 2008-05-21 | 199 | 199 | 194 | 195 | 15,000 | 1,950 |
| 2008-05-20 | 198 | 198 | 193 | 195 | 30,000 | 1,950 |
| 2008-05-19 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2008-05-16 | 192 | 192 | 189 | 189 | 5,000 | 1,890 |
| 2008-05-15 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2008-05-14 | 188 | 190 | 188 | 188 | 31,000 | 1,880 |
| 2008-05-13 | 186 | 199 | 185 | 186 | 56,000 | 1,860 |
| 2008-05-12 | 185 | 190 | 185 | 185 | 33,000 | 1,850 |
| 2008-05-09 | 185 | 185 | 184 | 185 | 7,000 | 1,850 |
| 2008-05-08 | 186 | 186 | 185 | 185 | 20,000 | 1,850 |
| 2008-05-07 | 191 | 191 | 188 | 188 | 8,000 | 1,880 |
| 2008-05-02 | 185 | 186 | 185 | 186 | 11,000 | 1,860 |
| 2008-05-01 | 185 | 185 | 183 | 185 | 18,000 | 1,850 |
| 2008-04-30 | 190 | 190 | 185 | 185 | 44,000 | 1,850 |
| 2008-04-28 | 185 | 189 | 183 | 186 | 24,000 | 1,860 |
| 2008-04-25 | 180 | 181 | 180 | 181 | 7,000 | 1,810 |
| 2008-04-24 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2008-04-23 | 175 | 180 | 175 | 179 | 16,000 | 1,790 |
| 2008-04-22 | 175 | 176 | 175 | 175 | 10,000 | 1,750 |
| 2008-04-21 | 175 | 177 | 174 | 174 | 22,000 | 1,740 |
| 2008-04-18 | 178 | 178 | 173 | 175 | 18,000 | 1,750 |
| 2008-04-17 | 173 | 175 | 172 | 175 | 22,000 | 1,750 |
| 2008-04-16 | 174 | 176 | 173 | 175 | 31,000 | 1,750 |
| 2008-04-15 | 173 | 174 | 171 | 174 | 23,000 | 1,740 |
| 2008-04-14 | 175 | 175 | 173 | 173 | 53,000 | 1,730 |
| 2008-04-11 | 171 | 180 | 171 | 173 | 158,000 | 1,730 |
| 2008-04-10 | 172 | 172 | 166 | 170 | 110,000 | 1,700 |
| 2008-04-09 | 170 | 171 | 170 | 171 | 86,000 | 1,710 |
| 2008-04-08 | 173 | 173 | 169 | 170 | 84,000 | 1,700 |
| 2008-04-07 | 173 | 173 | 173 | 173 | 41,000 | 1,730 |
| 2008-04-04 | 173 | 173 | 170 | 172 | 165,000 | 1,720 |
| 2008-04-03 | 173 | 173 | 173 | 173 | 8,000 | 1,730 |
| 2008-04-02 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-04-01 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2008-03-31 | 175 | 175 | 169 | 171 | 34,000 | 1,710 |
| 2008-03-28 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2008-03-27 | 170 | 171 | 168 | 170 | 26,000 | 1,700 |
| 2008-03-26 | 170 | 171 | 170 | 171 | 13,000 | 1,710 |
| 2008-03-25 | 173 | 174 | 171 | 174 | 8,000 | 1,740 |
| 2008-03-24 | 173 | 174 | 170 | 170 | 15,000 | 1,700 |
| 2008-03-21 | 171 | 173 | 170 | 173 | 21,000 | 1,730 |
| 2008-03-19 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 2008-03-18 | 167 | 170 | 166 | 170 | 37,000 | 1,700 |
| 2008-03-17 | 171 | 171 | 167 | 170 | 26,000 | 1,700 |
| 2008-03-14 | 169 | 170 | 168 | 170 | 7,000 | 1,700 |
| 2008-03-13 | 166 | 168 | 166 | 168 | 6,000 | 1,680 |
| 2008-03-12 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2008-03-11 | 164 | 165 | 162 | 165 | 6,000 | 1,650 |
| 2008-03-10 | 166 | 166 | 161 | 164 | 27,000 | 1,640 |
| 2008-03-07 | 170 | 170 | 168 | 169 | 8,000 | 1,690 |
| 2008-03-06 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2008-03-05 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2008-03-04 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2008-03-03 | 175 | 175 | 172 | 172 | 10,000 | 1,720 |
| 2008-02-29 | 172 | 174 | 172 | 174 | 8,000 | 1,740 |
| 2008-02-28 | 172 | 174 | 172 | 173 | 17,000 | 1,730 |
| 2008-02-27 | 171 | 172 | 171 | 172 | 5,000 | 1,720 |
| 2008-02-26 | 172 | 173 | 170 | 170 | 25,000 | 1,700 |
| 2008-02-25 | 169 | 170 | 167 | 170 | 11,000 | 1,700 |
| 2008-02-22 | 167 | 168 | 166 | 168 | 11,000 | 1,680 |
| 2008-02-21 | 169 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2008-02-20 | 169 | 170 | 168 | 169 | 23,000 | 1,690 |
| 2008-02-19 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 2008-02-18 | 171 | 171 | 169 | 169 | 10,000 | 1,690 |
| 2008-02-15 | 172 | 172 | 170 | 170 | 2,000 | 1,700 |
| 2008-02-14 | 170 | 172 | 168 | 172 | 10,000 | 1,720 |
| 2008-02-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-02-12 | 170 | 171 | 167 | 167 | 7,000 | 1,670 |
| 2008-02-08 | 173 | 173 | 171 | 171 | 5,000 | 1,710 |
| 2008-02-07 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2008-02-06 | 173 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2008-02-05 | 177 | 177 | 173 | 175 | 16,000 | 1,750 |
| 2008-02-04 | 176 | 180 | 175 | 180 | 11,000 | 1,800 |
| 2008-02-01 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2008-01-31 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2008-01-30 | 179 | 181 | 175 | 176 | 35,000 | 1,760 |
| 2008-01-29 | 176 | 177 | 170 | 176 | 22,000 | 1,760 |
| 2008-01-28 | 178 | 178 | 172 | 172 | 24,000 | 1,720 |
| 2008-01-25 | 165 | 170 | 163 | 170 | 31,000 | 1,700 |
| 2008-01-24 | 157 | 165 | 156 | 165 | 13,000 | 1,650 |
| 2008-01-23 | 157 | 161 | 154 | 157 | 35,000 | 1,570 |
| 2008-01-22 | 150 | 157 | 150 | 154 | 64,000 | 1,540 |
| 2008-01-21 | 170 | 170 | 165 | 165 | 25,000 | 1,650 |
| 2008-01-18 | 165 | 172 | 165 | 172 | 25,000 | 1,720 |
| 2008-01-17 | 171 | 172 | 165 | 168 | 47,000 | 1,680 |
| 2008-01-16 | 175 | 179 | 169 | 170 | 56,000 | 1,700 |
| 2008-01-15 | 184 | 185 | 180 | 182 | 24,000 | 1,820 |
| 2008-01-11 | 184 | 186 | 183 | 184 | 15,000 | 1,840 |
| 2008-01-10 | 182 | 186 | 182 | 185 | 9,000 | 1,850 |
| 2008-01-09 | 180 | 186 | 179 | 185 | 15,000 | 1,850 |
| 2008-01-08 | 180 | 182 | 180 | 182 | 24,000 | 1,820 |
| 2008-01-07 | 181 | 181 | 180 | 180 | 14,000 | 1,800 |
| 2008-01-04 | 181 | 183 | 180 | 183 | 19,000 | 1,830 |
分割・併合履歴 ： [2016-09-28]1株→0.1株