8039 築地魚市場(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 91 | 93 | 90 | 92 | 8,000 | 920 |
| 2011-12-29 | 91 | 93 | 91 | 91 | 6,000 | 910 |
| 2011-12-28 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2011-12-27 | 92 | 92 | 91 | 92 | 17,000 | 920 |
| 2011-12-26 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-12-22 | 92 | 92 | 92 | 92 | 15,000 | 920 |
| 2011-12-21 | 95 | 95 | 92 | 92 | 15,000 | 920 |
| 2011-12-20 | 95 | 95 | 93 | 94 | 15,000 | 940 |
| 2011-12-19 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2011-12-16 | 91 | 94 | 91 | 94 | 13,000 | 940 |
| 2011-12-15 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2011-12-14 | 94 | 95 | 94 | 94 | 11,000 | 940 |
| 2011-12-13 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2011-12-12 | 96 | 96 | 93 | 95 | 47,000 | 950 |
| 2011-12-09 | 95 | 96 | 94 | 96 | 12,000 | 960 |
| 2011-12-08 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2011-12-07 | 95 | 95 | 92 | 93 | 10,000 | 930 |
| 2011-12-06 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-12-05 | 94 | 94 | 93 | 93 | 16,000 | 930 |
| 2011-12-02 | 94 | 94 | 93 | 93 | 22,000 | 930 |
| 2011-12-01 | 92 | 94 | 91 | 94 | 15,000 | 940 |
| 2011-11-30 | 92 | 92 | 92 | 92 | 21,000 | 920 |
| 2011-11-29 | 90 | 92 | 90 | 92 | 39,000 | 920 |
| 2011-11-28 | 91 | 92 | 91 | 92 | 3,000 | 920 |
| 2011-11-25 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2011-11-24 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2011-11-22 | 91 | 92 | 91 | 92 | 3,000 | 920 |
| 2011-11-21 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2011-11-18 | 92 | 93 | 92 | 93 | 10,000 | 930 |
| 2011-11-17 | 92 | 93 | 91 | 91 | 8,000 | 910 |
| 2011-11-16 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2011-11-15 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2011-11-14 | 93 | 93 | 92 | 92 | 2,000 | 920 |
| 2011-11-11 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2011-11-10 | 93 | 94 | 93 | 94 | 8,000 | 940 |
| 2011-11-09 | 95 | 95 | 92 | 92 | 29,000 | 920 |
| 2011-11-07 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-11-04 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-11-02 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-11-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-10-31 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-10-28 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-10-27 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-10-26 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2011-10-25 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2011-10-24 | 97 | 97 | 96 | 96 | 8,000 | 960 |
| 2011-10-21 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2011-10-20 | 98 | 98 | 96 | 96 | 7,000 | 960 |
| 2011-10-19 | 96 | 97 | 96 | 97 | 4,000 | 970 |
| 2011-10-18 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2011-10-17 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-10-14 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2011-10-12 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2011-10-11 | 96 | 96 | 95 | 96 | 8,000 | 960 |
| 2011-10-07 | 95 | 96 | 95 | 96 | 11,000 | 960 |
| 2011-10-06 | 95 | 97 | 95 | 97 | 4,000 | 970 |
| 2011-10-05 | 95 | 95 | 94 | 95 | 8,000 | 950 |
| 2011-10-04 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2011-10-03 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2011-09-30 | 98 | 98 | 96 | 98 | 21,000 | 980 |
| 2011-09-29 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-09-28 | 97 | 97 | 97 | 97 | 19,000 | 970 |
| 2011-09-27 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-09-26 | 96 | 97 | 95 | 95 | 23,000 | 950 |
| 2011-09-22 | 99 | 100 | 99 | 100 | 25,000 | 1,000 |
| 2011-09-20 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2011-09-16 | 99 | 99 | 99 | 99 | 15,000 | 990 |
| 2011-09-15 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-09-14 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-09-13 | 97 | 97 | 96 | 97 | 8,000 | 970 |
| 2011-09-12 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-09-09 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-09-07 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-09-06 | 99 | 99 | 97 | 98 | 4,000 | 980 |
| 2011-09-05 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-09-02 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2011-09-01 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2011-08-31 | 98 | 100 | 98 | 100 | 25,000 | 1,000 |
| 2011-08-30 | 98 | 99 | 98 | 98 | 5,000 | 980 |
| 2011-08-29 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2011-08-26 | 96 | 97 | 96 | 96 | 24,000 | 960 |
| 2011-08-25 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2011-08-24 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2011-08-23 | 96 | 97 | 96 | 97 | 4,000 | 970 |
| 2011-08-22 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2011-08-19 | 99 | 99 | 97 | 97 | 10,000 | 970 |
| 2011-08-18 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-08-17 | 98 | 99 | 97 | 99 | 7,000 | 990 |
| 2011-08-16 | 97 | 100 | 95 | 97 | 15,000 | 970 |
| 2011-08-15 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2011-08-12 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2011-08-11 | 95 | 97 | 95 | 97 | 14,000 | 970 |
| 2011-08-10 | 96 | 96 | 95 | 95 | 8,000 | 950 |
| 2011-08-09 | 96 | 97 | 92 | 96 | 31,000 | 960 |
| 2011-08-08 | 98 | 99 | 97 | 98 | 12,000 | 980 |
| 2011-08-05 | 97 | 98 | 97 | 97 | 11,000 | 970 |
| 2011-08-04 | 97 | 98 | 97 | 98 | 7,000 | 980 |
| 2011-08-03 | 98 | 98 | 97 | 98 | 19,000 | 980 |
| 2011-08-02 | 98 | 98 | 98 | 98 | 15,000 | 980 |
| 2011-08-01 | 99 | 99 | 98 | 98 | 12,000 | 980 |
| 2011-07-29 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-07-28 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 2011-07-27 | 100 | 102 | 100 | 100 | 31,000 | 1,000 |
| 2011-07-26 | 100 | 101 | 99 | 100 | 8,000 | 1,000 |
| 2011-07-25 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2011-07-22 | 101 | 101 | 100 | 100 | 41,000 | 1,000 |
| 2011-07-21 | 99 | 102 | 99 | 101 | 72,000 | 1,010 |
| 2011-07-20 | 100 | 100 | 99 | 99 | 27,000 | 990 |
| 2011-07-19 | 99 | 100 | 99 | 100 | 13,000 | 1,000 |
| 2011-07-15 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2011-07-14 | 100 | 100 | 99 | 100 | 16,000 | 1,000 |
| 2011-07-13 | 102 | 102 | 99 | 99 | 50,000 | 990 |
| 2011-07-12 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 2011-07-11 | 102 | 103 | 102 | 102 | 10,000 | 1,020 |
| 2011-07-08 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2011-07-07 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-07-06 | 101 | 102 | 100 | 102 | 23,000 | 1,020 |
| 2011-07-05 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2011-07-04 | 101 | 102 | 101 | 102 | 12,000 | 1,020 |
| 2011-07-01 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2011-06-30 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2011-06-29 | 102 | 102 | 101 | 101 | 11,000 | 1,010 |
| 2011-06-28 | 104 | 104 | 102 | 102 | 4,000 | 1,020 |
| 2011-06-27 | 104 | 104 | 101 | 101 | 15,000 | 1,010 |
| 2011-06-24 | 99 | 102 | 99 | 101 | 37,000 | 1,010 |
| 2011-06-23 | 98 | 100 | 98 | 99 | 27,000 | 990 |
| 2011-06-22 | 100 | 100 | 98 | 99 | 6,000 | 990 |
| 2011-06-21 | 98 | 102 | 96 | 98 | 77,000 | 980 |
| 2011-06-20 | 96 | 96 | 95 | 96 | 32,000 | 960 |
| 2011-06-17 | 97 | 97 | 95 | 96 | 8,000 | 960 |
| 2011-06-16 | 96 | 96 | 95 | 95 | 18,000 | 950 |
| 2011-06-15 | 95 | 96 | 95 | 95 | 30,000 | 950 |
| 2011-06-14 | 95 | 96 | 94 | 96 | 7,000 | 960 |
| 2011-06-13 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2011-06-10 | 97 | 97 | 96 | 96 | 8,000 | 960 |
| 2011-06-09 | 95 | 96 | 94 | 96 | 8,000 | 960 |
| 2011-06-08 | 95 | 97 | 95 | 97 | 18,000 | 970 |
| 2011-06-07 | 96 | 97 | 95 | 97 | 13,000 | 970 |
| 2011-06-06 | 97 | 98 | 96 | 96 | 6,000 | 960 |
| 2011-06-03 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-06-02 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-06-01 | 97 | 98 | 97 | 98 | 18,000 | 980 |
| 2011-05-31 | 97 | 99 | 97 | 99 | 8,000 | 990 |
| 2011-05-30 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2011-05-27 | 97 | 98 | 97 | 98 | 8,000 | 980 |
| 2011-05-26 | 98 | 99 | 98 | 98 | 11,000 | 980 |
| 2011-05-25 | 98 | 99 | 97 | 98 | 11,000 | 980 |
| 2011-05-24 | 98 | 99 | 98 | 98 | 11,000 | 980 |
| 2011-05-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-05-20 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2011-05-19 | 101 | 101 | 99 | 99 | 29,000 | 990 |
| 2011-05-18 | 102 | 104 | 100 | 102 | 18,000 | 1,020 |
| 2011-05-17 | 100 | 101 | 99 | 99 | 25,000 | 990 |
| 2011-05-16 | 99 | 103 | 98 | 99 | 23,000 | 990 |
| 2011-05-13 | 101 | 102 | 100 | 100 | 16,000 | 1,000 |
| 2011-05-12 | 102 | 103 | 100 | 101 | 22,000 | 1,010 |
| 2011-05-11 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 2011-05-10 | 101 | 101 | 100 | 101 | 17,000 | 1,010 |
| 2011-05-09 | 102 | 102 | 101 | 101 | 25,000 | 1,010 |
| 2011-05-06 | 102 | 104 | 99 | 101 | 15,000 | 1,010 |
| 2011-05-02 | 102 | 103 | 101 | 102 | 12,000 | 1,020 |
| 2011-04-28 | 102 | 105 | 102 | 102 | 37,000 | 1,020 |
| 2011-04-27 | 102 | 102 | 101 | 101 | 6,000 | 1,010 |
| 2011-04-26 | 102 | 102 | 101 | 101 | 11,000 | 1,010 |
| 2011-04-25 | 101 | 102 | 101 | 101 | 6,000 | 1,010 |
| 2011-04-22 | 101 | 101 | 100 | 100 | 10,000 | 1,000 |
| 2011-04-21 | 102 | 104 | 101 | 101 | 24,000 | 1,010 |
| 2011-04-20 | 102 | 102 | 102 | 102 | 13,000 | 1,020 |
| 2011-04-19 | 101 | 102 | 101 | 102 | 11,000 | 1,020 |
| 2011-04-18 | 100 | 101 | 100 | 101 | 7,000 | 1,010 |
| 2011-04-15 | 99 | 100 | 99 | 99 | 12,000 | 990 |
| 2011-04-14 | 100 | 100 | 99 | 99 | 16,000 | 990 |
| 2011-04-13 | 99 | 100 | 99 | 100 | 32,000 | 1,000 |
| 2011-04-12 | 99 | 100 | 99 | 99 | 11,000 | 990 |
| 2011-04-11 | 100 | 100 | 99 | 99 | 43,000 | 990 |
| 2011-04-08 | 99 | 100 | 98 | 100 | 39,000 | 1,000 |
| 2011-04-07 | 103 | 103 | 100 | 100 | 34,000 | 1,000 |
| 2011-04-06 | 101 | 103 | 101 | 103 | 26,000 | 1,030 |
| 2011-04-05 | 104 | 104 | 100 | 101 | 50,000 | 1,010 |
| 2011-04-04 | 104 | 105 | 104 | 105 | 11,000 | 1,050 |
| 2011-04-01 | 107 | 108 | 105 | 105 | 18,000 | 1,050 |
| 2011-03-31 | 104 | 106 | 103 | 105 | 31,000 | 1,050 |
| 2011-03-30 | 106 | 107 | 103 | 105 | 52,000 | 1,050 |
| 2011-03-29 | 108 | 109 | 105 | 109 | 35,000 | 1,090 |
| 2011-03-28 | 114 | 114 | 112 | 113 | 56,000 | 1,130 |
| 2011-03-25 | 114 | 114 | 110 | 111 | 91,000 | 1,110 |
| 2011-03-24 | 113 | 114 | 113 | 113 | 10,000 | 1,130 |
| 2011-03-23 | 114 | 115 | 113 | 113 | 20,000 | 1,130 |
| 2011-03-22 | 111 | 115 | 111 | 113 | 51,000 | 1,130 |
| 2011-03-18 | 110 | 114 | 109 | 109 | 33,000 | 1,090 |
| 2011-03-17 | 103 | 109 | 98 | 105 | 31,000 | 1,050 |
| 2011-03-16 | 100 | 107 | 98 | 101 | 86,000 | 1,010 |
| 2011-03-15 | 107 | 115 | 95 | 103 | 103,000 | 1,030 |
| 2011-03-14 | 87 | 116 | 87 | 112 | 144,000 | 1,120 |
| 2011-03-11 | 122 | 123 | 121 | 122 | 46,000 | 1,220 |
| 2011-03-10 | 123 | 123 | 122 | 122 | 43,000 | 1,220 |
| 2011-03-09 | 123 | 123 | 122 | 122 | 10,000 | 1,220 |
| 2011-03-08 | 122 | 123 | 122 | 122 | 8,000 | 1,220 |
| 2011-03-07 | 122 | 123 | 122 | 122 | 26,000 | 1,220 |
| 2011-03-04 | 124 | 124 | 122 | 122 | 25,000 | 1,220 |
| 2011-03-03 | 122 | 122 | 121 | 122 | 31,000 | 1,220 |
| 2011-03-02 | 122 | 124 | 122 | 122 | 58,000 | 1,220 |
| 2011-03-01 | 122 | 122 | 121 | 121 | 31,000 | 1,210 |
| 2011-02-28 | 122 | 123 | 121 | 121 | 77,000 | 1,210 |
| 2011-02-25 | 120 | 121 | 120 | 120 | 21,000 | 1,200 |
| 2011-02-24 | 120 | 120 | 119 | 119 | 30,000 | 1,190 |
| 2011-02-23 | 120 | 121 | 120 | 121 | 12,000 | 1,210 |
| 2011-02-22 | 123 | 123 | 120 | 120 | 67,000 | 1,200 |
| 2011-02-21 | 124 | 124 | 123 | 123 | 65,000 | 1,230 |
| 2011-02-18 | 122 | 123 | 122 | 122 | 83,000 | 1,220 |
| 2011-02-17 | 122 | 123 | 122 | 123 | 79,000 | 1,230 |
| 2011-02-16 | 122 | 122 | 121 | 122 | 64,000 | 1,220 |
| 2011-02-15 | 122 | 122 | 121 | 121 | 23,000 | 1,210 |
| 2011-02-14 | 121 | 122 | 120 | 122 | 81,000 | 1,220 |
| 2011-02-10 | 120 | 121 | 120 | 120 | 34,000 | 1,200 |
| 2011-02-09 | 121 | 121 | 120 | 120 | 22,000 | 1,200 |
| 2011-02-08 | 121 | 121 | 119 | 120 | 47,000 | 1,200 |
| 2011-02-07 | 121 | 122 | 120 | 121 | 35,000 | 1,210 |
| 2011-02-04 | 120 | 121 | 120 | 121 | 17,000 | 1,210 |
| 2011-02-03 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2011-02-02 | 120 | 121 | 120 | 120 | 18,000 | 1,200 |
| 2011-02-01 | 120 | 120 | 119 | 120 | 67,000 | 1,200 |
| 2011-01-31 | 119 | 120 | 118 | 120 | 93,000 | 1,200 |
| 2011-01-28 | 122 | 122 | 120 | 120 | 85,000 | 1,200 |
| 2011-01-27 | 121 | 122 | 120 | 121 | 156,000 | 1,210 |
| 2011-01-26 | 121 | 121 | 121 | 121 | 18,000 | 1,210 |
| 2011-01-25 | 121 | 121 | 120 | 121 | 12,000 | 1,210 |
| 2011-01-24 | 121 | 122 | 121 | 121 | 23,000 | 1,210 |
| 2011-01-21 | 122 | 122 | 120 | 120 | 45,000 | 1,200 |
| 2011-01-20 | 124 | 125 | 122 | 122 | 67,000 | 1,220 |
| 2011-01-19 | 120 | 125 | 120 | 123 | 178,000 | 1,230 |
| 2011-01-18 | 119 | 120 | 118 | 119 | 27,000 | 1,190 |
| 2011-01-17 | 120 | 120 | 118 | 119 | 102,000 | 1,190 |
| 2011-01-14 | 119 | 120 | 118 | 120 | 23,000 | 1,200 |
| 2011-01-13 | 120 | 120 | 118 | 118 | 22,000 | 1,180 |
| 2011-01-12 | 120 | 121 | 119 | 119 | 47,000 | 1,190 |
| 2011-01-11 | 119 | 120 | 118 | 119 | 22,000 | 1,190 |
| 2011-01-07 | 118 | 118 | 117 | 118 | 82,000 | 1,180 |
| 2011-01-06 | 118 | 118 | 116 | 117 | 83,000 | 1,170 |
| 2011-01-05 | 116 | 117 | 116 | 117 | 6,000 | 1,170 |
| 2011-01-04 | 117 | 117 | 116 | 116 | 11,000 | 1,160 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
