8039 築地魚市場(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 137 | 141 | 137 | 138 | 47,000 | 1,380 |
| 2014-12-29 | 139 | 140 | 136 | 137 | 36,000 | 1,370 |
| 2014-12-26 | 134 | 139 | 134 | 139 | 19,000 | 1,390 |
| 2014-12-25 | 136 | 137 | 134 | 134 | 114,000 | 1,340 |
| 2014-12-24 | 137 | 139 | 135 | 136 | 71,000 | 1,360 |
| 2014-12-22 | 138 | 138 | 136 | 137 | 21,000 | 1,370 |
| 2014-12-19 | 140 | 140 | 138 | 139 | 43,000 | 1,390 |
| 2014-12-18 | 137 | 139 | 137 | 138 | 22,000 | 1,380 |
| 2014-12-17 | 136 | 138 | 136 | 136 | 27,000 | 1,360 |
| 2014-12-16 | 138 | 138 | 136 | 136 | 31,000 | 1,360 |
| 2014-12-15 | 138 | 142 | 138 | 141 | 37,000 | 1,410 |
| 2014-12-12 | 138 | 140 | 138 | 138 | 20,000 | 1,380 |
| 2014-12-11 | 140 | 140 | 136 | 138 | 44,000 | 1,380 |
| 2014-12-10 | 139 | 139 | 138 | 138 | 26,000 | 1,380 |
| 2014-12-09 | 141 | 146 | 139 | 140 | 146,000 | 1,400 |
| 2014-12-08 | 142 | 143 | 141 | 141 | 52,000 | 1,410 |
| 2014-12-05 | 142 | 142 | 140 | 142 | 45,000 | 1,420 |
| 2014-12-04 | 141 | 142 | 140 | 142 | 62,000 | 1,420 |
| 2014-12-03 | 141 | 142 | 141 | 141 | 40,000 | 1,410 |
| 2014-12-02 | 143 | 143 | 140 | 141 | 74,000 | 1,410 |
| 2014-12-01 | 144 | 145 | 143 | 143 | 60,000 | 1,430 |
| 2014-11-28 | 143 | 146 | 141 | 143 | 246,000 | 1,430 |
| 2014-11-27 | 138 | 144 | 138 | 140 | 168,000 | 1,400 |
| 2014-11-26 | 137 | 139 | 137 | 138 | 58,000 | 1,380 |
| 2014-11-25 | 137 | 137 | 137 | 137 | 23,000 | 1,370 |
| 2014-11-21 | 136 | 137 | 135 | 137 | 52,000 | 1,370 |
| 2014-11-20 | 138 | 138 | 137 | 137 | 40,000 | 1,370 |
| 2014-11-19 | 137 | 138 | 137 | 138 | 10,000 | 1,380 |
| 2014-11-18 | 135 | 136 | 134 | 136 | 40,000 | 1,360 |
| 2014-11-17 | 135 | 135 | 134 | 134 | 50,000 | 1,340 |
| 2014-11-14 | 137 | 137 | 134 | 135 | 50,000 | 1,350 |
| 2014-11-13 | 138 | 138 | 137 | 137 | 32,000 | 1,370 |
| 2014-11-12 | 137 | 139 | 136 | 137 | 31,000 | 1,370 |
| 2014-11-11 | 134 | 136 | 134 | 136 | 6,000 | 1,360 |
| 2014-11-10 | 139 | 139 | 132 | 134 | 59,000 | 1,340 |
| 2014-11-07 | 138 | 140 | 138 | 140 | 52,000 | 1,400 |
| 2014-11-06 | 138 | 138 | 137 | 138 | 43,000 | 1,380 |
| 2014-11-05 | 137 | 139 | 137 | 138 | 61,000 | 1,380 |
| 2014-11-04 | 138 | 139 | 137 | 137 | 60,000 | 1,370 |
| 2014-10-31 | 136 | 138 | 136 | 137 | 26,000 | 1,370 |
| 2014-10-30 | 137 | 137 | 135 | 135 | 38,000 | 1,350 |
| 2014-10-29 | 137 | 137 | 136 | 137 | 9,000 | 1,370 |
| 2014-10-28 | 137 | 137 | 137 | 137 | 35,000 | 1,370 |
| 2014-10-27 | 135 | 137 | 134 | 137 | 25,000 | 1,370 |
| 2014-10-24 | 133 | 135 | 133 | 134 | 14,000 | 1,340 |
| 2014-10-23 | 132 | 134 | 132 | 133 | 57,000 | 1,330 |
| 2014-10-22 | 133 | 133 | 132 | 132 | 22,000 | 1,320 |
| 2014-10-21 | 134 | 135 | 133 | 133 | 43,000 | 1,330 |
| 2014-10-20 | 131 | 132 | 130 | 132 | 35,000 | 1,320 |
| 2014-10-17 | 130 | 132 | 129 | 129 | 67,000 | 1,290 |
| 2014-10-16 | 130 | 135 | 128 | 130 | 134,000 | 1,300 |
| 2014-10-15 | 130 | 137 | 130 | 135 | 56,000 | 1,350 |
| 2014-10-14 | 131 | 131 | 130 | 130 | 48,000 | 1,300 |
| 2014-10-10 | 132 | 133 | 131 | 133 | 58,000 | 1,330 |
| 2014-10-09 | 135 | 135 | 133 | 133 | 35,000 | 1,330 |
| 2014-10-08 | 134 | 137 | 134 | 136 | 40,000 | 1,360 |
| 2014-10-07 | 136 | 136 | 135 | 135 | 32,000 | 1,350 |
| 2014-10-06 | 135 | 136 | 135 | 136 | 28,000 | 1,360 |
| 2014-10-03 | 133 | 136 | 133 | 135 | 38,000 | 1,350 |
| 2014-10-02 | 136 | 136 | 134 | 135 | 98,000 | 1,350 |
| 2014-10-01 | 139 | 139 | 138 | 138 | 45,000 | 1,380 |
| 2014-09-30 | 139 | 139 | 138 | 138 | 39,000 | 1,380 |
| 2014-09-29 | 139 | 140 | 138 | 139 | 40,000 | 1,390 |
| 2014-09-26 | 138 | 139 | 138 | 139 | 15,000 | 1,390 |
| 2014-09-25 | 141 | 141 | 140 | 140 | 37,000 | 1,400 |
| 2014-09-24 | 139 | 140 | 138 | 140 | 17,000 | 1,400 |
| 2014-09-22 | 141 | 141 | 139 | 139 | 51,000 | 1,390 |
| 2014-09-19 | 141 | 141 | 140 | 140 | 88,000 | 1,400 |
| 2014-09-18 | 140 | 141 | 140 | 141 | 86,000 | 1,410 |
| 2014-09-17 | 139 | 141 | 139 | 140 | 56,000 | 1,400 |
| 2014-09-16 | 138 | 139 | 138 | 139 | 49,000 | 1,390 |
| 2014-09-12 | 140 | 141 | 138 | 138 | 105,000 | 1,380 |
| 2014-09-11 | 138 | 140 | 138 | 140 | 50,000 | 1,400 |
| 2014-09-10 | 139 | 139 | 137 | 138 | 96,000 | 1,380 |
| 2014-09-09 | 142 | 142 | 140 | 140 | 78,000 | 1,400 |
| 2014-09-08 | 139 | 141 | 139 | 141 | 51,000 | 1,410 |
| 2014-09-05 | 141 | 141 | 139 | 139 | 97,000 | 1,390 |
| 2014-09-04 | 140 | 141 | 140 | 140 | 48,000 | 1,400 |
| 2014-09-03 | 139 | 140 | 139 | 140 | 71,000 | 1,400 |
| 2014-09-02 | 141 | 141 | 139 | 140 | 77,000 | 1,400 |
| 2014-09-01 | 138 | 142 | 138 | 142 | 72,000 | 1,420 |
| 2014-08-29 | 139 | 139 | 137 | 138 | 124,000 | 1,380 |
| 2014-08-28 | 139 | 141 | 138 | 139 | 48,000 | 1,390 |
| 2014-08-27 | 139 | 141 | 139 | 140 | 48,000 | 1,400 |
| 2014-08-26 | 141 | 142 | 139 | 139 | 84,000 | 1,390 |
| 2014-08-25 | 140 | 143 | 140 | 142 | 112,000 | 1,420 |
| 2014-08-22 | 141 | 141 | 138 | 139 | 113,000 | 1,390 |
| 2014-08-21 | 141 | 141 | 139 | 139 | 186,000 | 1,390 |
| 2014-08-20 | 142 | 146 | 137 | 142 | 831,000 | 1,420 |
| 2014-08-19 | 154 | 163 | 142 | 143 | 3,800,000 | 1,430 |
| 2014-08-18 | 129 | 130 | 129 | 129 | 14,000 | 1,290 |
| 2014-08-15 | 127 | 130 | 127 | 129 | 46,000 | 1,290 |
| 2014-08-14 | 129 | 130 | 128 | 130 | 24,000 | 1,300 |
| 2014-08-13 | 128 | 129 | 128 | 128 | 13,000 | 1,280 |
| 2014-08-12 | 128 | 128 | 128 | 128 | 18,000 | 1,280 |
| 2014-08-11 | 128 | 130 | 128 | 129 | 13,000 | 1,290 |
| 2014-08-08 | 132 | 132 | 126 | 128 | 107,000 | 1,280 |
| 2014-08-07 | 132 | 133 | 132 | 132 | 55,000 | 1,320 |
| 2014-08-06 | 134 | 134 | 133 | 133 | 25,000 | 1,330 |
| 2014-08-05 | 135 | 135 | 133 | 135 | 18,000 | 1,350 |
| 2014-08-04 | 133 | 134 | 133 | 134 | 16,000 | 1,340 |
| 2014-08-01 | 135 | 137 | 133 | 134 | 42,000 | 1,340 |
| 2014-07-31 | 136 | 136 | 135 | 135 | 28,000 | 1,350 |
| 2014-07-30 | 136 | 136 | 135 | 135 | 76,000 | 1,350 |
| 2014-07-29 | 137 | 138 | 135 | 136 | 78,000 | 1,360 |
| 2014-07-28 | 136 | 136 | 134 | 136 | 48,000 | 1,360 |
| 2014-07-25 | 135 | 137 | 134 | 135 | 43,000 | 1,350 |
| 2014-07-24 | 136 | 136 | 133 | 134 | 35,000 | 1,340 |
| 2014-07-23 | 135 | 135 | 134 | 135 | 34,000 | 1,350 |
| 2014-07-22 | 132 | 136 | 132 | 135 | 45,000 | 1,350 |
| 2014-07-18 | 134 | 135 | 131 | 133 | 90,000 | 1,330 |
| 2014-07-17 | 139 | 139 | 136 | 136 | 94,000 | 1,360 |
| 2014-07-16 | 141 | 143 | 137 | 138 | 111,000 | 1,380 |
| 2014-07-15 | 137 | 140 | 137 | 140 | 73,000 | 1,400 |
| 2014-07-14 | 134 | 138 | 133 | 137 | 87,000 | 1,370 |
| 2014-07-11 | 135 | 137 | 131 | 137 | 57,000 | 1,370 |
| 2014-07-10 | 145 | 145 | 137 | 138 | 275,000 | 1,380 |
| 2014-07-09 | 133 | 152 | 133 | 145 | 1,332,000 | 1,450 |
| 2014-07-08 | 132 | 134 | 129 | 134 | 109,000 | 1,340 |
| 2014-07-07 | 132 | 133 | 130 | 130 | 125,000 | 1,300 |
| 2014-07-04 | 125 | 132 | 125 | 132 | 200,000 | 1,320 |
| 2014-07-03 | 127 | 127 | 125 | 126 | 36,000 | 1,260 |
| 2014-07-02 | 126 | 126 | 124 | 126 | 36,000 | 1,260 |
| 2014-07-01 | 124 | 126 | 124 | 124 | 76,000 | 1,240 |
| 2014-06-30 | 123 | 124 | 123 | 124 | 69,000 | 1,240 |
| 2014-06-27 | 129 | 129 | 125 | 125 | 58,000 | 1,250 |
| 2014-06-26 | 127 | 128 | 127 | 128 | 33,000 | 1,280 |
| 2014-06-25 | 125 | 127 | 125 | 127 | 57,000 | 1,270 |
| 2014-06-24 | 126 | 126 | 125 | 125 | 42,000 | 1,250 |
| 2014-06-23 | 126 | 126 | 124 | 125 | 48,000 | 1,250 |
| 2014-06-20 | 127 | 127 | 124 | 124 | 70,000 | 1,240 |
| 2014-06-19 | 127 | 128 | 126 | 127 | 73,000 | 1,270 |
| 2014-06-18 | 124 | 127 | 124 | 127 | 70,000 | 1,270 |
| 2014-06-17 | 123 | 124 | 122 | 123 | 25,000 | 1,230 |
| 2014-06-16 | 123 | 124 | 123 | 123 | 22,000 | 1,230 |
| 2014-06-13 | 122 | 124 | 122 | 123 | 32,000 | 1,230 |
| 2014-06-12 | 124 | 124 | 123 | 123 | 14,000 | 1,230 |
| 2014-06-11 | 125 | 125 | 123 | 124 | 31,000 | 1,240 |
| 2014-06-10 | 126 | 126 | 123 | 124 | 19,000 | 1,240 |
| 2014-06-09 | 126 | 126 | 124 | 125 | 45,000 | 1,250 |
| 2014-06-06 | 124 | 124 | 122 | 124 | 35,000 | 1,240 |
| 2014-06-05 | 125 | 125 | 123 | 123 | 22,000 | 1,230 |
| 2014-06-04 | 124 | 125 | 123 | 124 | 31,000 | 1,240 |
| 2014-06-03 | 125 | 127 | 123 | 123 | 77,000 | 1,230 |
| 2014-06-02 | 122 | 123 | 120 | 122 | 28,000 | 1,220 |
| 2014-05-30 | 120 | 124 | 120 | 122 | 40,000 | 1,220 |
| 2014-05-29 | 120 | 120 | 119 | 120 | 20,000 | 1,200 |
| 2014-05-28 | 122 | 122 | 119 | 120 | 16,000 | 1,200 |
| 2014-05-27 | 122 | 122 | 120 | 121 | 20,000 | 1,210 |
| 2014-05-26 | 121 | 123 | 119 | 122 | 49,000 | 1,220 |
| 2014-05-23 | 117 | 120 | 117 | 118 | 31,000 | 1,180 |
| 2014-05-22 | 114 | 117 | 114 | 116 | 23,000 | 1,160 |
| 2014-05-21 | 114 | 114 | 112 | 113 | 49,000 | 1,130 |
| 2014-05-20 | 112 | 116 | 112 | 115 | 46,000 | 1,150 |
| 2014-05-19 | 118 | 118 | 112 | 112 | 78,000 | 1,120 |
| 2014-05-16 | 122 | 122 | 117 | 119 | 117,000 | 1,190 |
| 2014-05-15 | 124 | 124 | 121 | 122 | 80,000 | 1,220 |
| 2014-05-14 | 126 | 127 | 124 | 124 | 75,000 | 1,240 |
| 2014-05-13 | 127 | 128 | 124 | 126 | 122,000 | 1,260 |
| 2014-05-12 | 128 | 130 | 126 | 129 | 165,000 | 1,290 |
| 2014-05-09 | 132 | 135 | 132 | 135 | 51,000 | 1,350 |
| 2014-05-08 | 132 | 133 | 131 | 131 | 25,000 | 1,310 |
| 2014-05-07 | 134 | 136 | 132 | 132 | 37,000 | 1,320 |
| 2014-05-02 | 134 | 134 | 132 | 133 | 28,000 | 1,330 |
| 2014-05-01 | 134 | 134 | 132 | 134 | 31,000 | 1,340 |
| 2014-04-30 | 134 | 134 | 133 | 134 | 31,000 | 1,340 |
| 2014-04-28 | 133 | 133 | 131 | 133 | 69,000 | 1,330 |
| 2014-04-25 | 136 | 136 | 133 | 133 | 46,000 | 1,330 |
| 2014-04-24 | 135 | 138 | 135 | 136 | 69,000 | 1,360 |
| 2014-04-23 | 135 | 138 | 135 | 137 | 68,000 | 1,370 |
| 2014-04-22 | 132 | 136 | 132 | 135 | 93,000 | 1,350 |
| 2014-04-21 | 132 | 134 | 132 | 133 | 38,000 | 1,330 |
| 2014-04-18 | 133 | 134 | 130 | 133 | 126,000 | 1,330 |
| 2014-04-17 | 135 | 135 | 133 | 135 | 10,000 | 1,350 |
| 2014-04-16 | 133 | 136 | 132 | 135 | 71,000 | 1,350 |
| 2014-04-15 | 140 | 141 | 133 | 133 | 151,000 | 1,330 |
| 2014-04-14 | 137 | 143 | 136 | 137 | 104,000 | 1,370 |
| 2014-04-11 | 135 | 139 | 132 | 136 | 395,000 | 1,360 |
| 2014-04-10 | 133 | 146 | 132 | 140 | 760,000 | 1,400 |
| 2014-04-09 | 128 | 130 | 127 | 130 | 47,000 | 1,300 |
| 2014-04-08 | 127 | 129 | 127 | 128 | 61,000 | 1,280 |
| 2014-04-07 | 130 | 131 | 129 | 129 | 28,000 | 1,290 |
| 2014-04-04 | 132 | 132 | 131 | 132 | 67,000 | 1,320 |
| 2014-04-03 | 134 | 134 | 132 | 132 | 23,000 | 1,320 |
| 2014-04-02 | 134 | 134 | 132 | 134 | 41,000 | 1,340 |
| 2014-04-01 | 134 | 134 | 132 | 134 | 33,000 | 1,340 |
| 2014-03-31 | 136 | 136 | 132 | 134 | 81,000 | 1,340 |
| 2014-03-28 | 128 | 134 | 128 | 133 | 102,000 | 1,330 |
| 2014-03-27 | 130 | 130 | 125 | 129 | 57,000 | 1,290 |
| 2014-03-26 | 128 | 130 | 127 | 129 | 38,000 | 1,290 |
| 2014-03-25 | 126 | 130 | 126 | 127 | 29,000 | 1,270 |
| 2014-03-24 | 126 | 129 | 125 | 127 | 59,000 | 1,270 |
| 2014-03-20 | 130 | 130 | 127 | 127 | 84,000 | 1,270 |
| 2014-03-19 | 133 | 133 | 130 | 131 | 98,000 | 1,310 |
| 2014-03-18 | 132 | 134 | 131 | 132 | 84,000 | 1,320 |
| 2014-03-17 | 131 | 135 | 130 | 130 | 84,000 | 1,300 |
| 2014-03-14 | 135 | 137 | 131 | 131 | 127,000 | 1,310 |
| 2014-03-13 | 137 | 140 | 137 | 138 | 58,000 | 1,380 |
| 2014-03-12 | 138 | 139 | 138 | 138 | 55,000 | 1,380 |
| 2014-03-11 | 141 | 141 | 138 | 139 | 56,000 | 1,390 |
| 2014-03-10 | 139 | 141 | 139 | 141 | 16,000 | 1,410 |
| 2014-03-07 | 140 | 141 | 139 | 140 | 63,000 | 1,400 |
| 2014-03-06 | 140 | 143 | 139 | 142 | 20,000 | 1,420 |
| 2014-03-05 | 143 | 143 | 139 | 141 | 49,000 | 1,410 |
| 2014-03-04 | 139 | 142 | 138 | 140 | 20,000 | 1,400 |
| 2014-03-03 | 143 | 143 | 139 | 141 | 52,000 | 1,410 |
| 2014-02-28 | 145 | 146 | 144 | 144 | 42,000 | 1,440 |
| 2014-02-27 | 145 | 146 | 145 | 145 | 22,000 | 1,450 |
| 2014-02-26 | 145 | 147 | 144 | 146 | 35,000 | 1,460 |
| 2014-02-25 | 145 | 146 | 143 | 146 | 44,000 | 1,460 |
| 2014-02-24 | 143 | 147 | 143 | 143 | 38,000 | 1,430 |
| 2014-02-21 | 145 | 145 | 142 | 143 | 64,000 | 1,430 |
| 2014-02-20 | 148 | 148 | 143 | 144 | 67,000 | 1,440 |
| 2014-02-19 | 142 | 147 | 142 | 145 | 55,000 | 1,450 |
| 2014-02-18 | 142 | 145 | 142 | 144 | 38,000 | 1,440 |
| 2014-02-17 | 136 | 141 | 136 | 141 | 54,000 | 1,410 |
| 2014-02-14 | 145 | 148 | 133 | 137 | 175,000 | 1,370 |
| 2014-02-13 | 152 | 153 | 143 | 145 | 173,000 | 1,450 |
| 2014-02-12 | 148 | 148 | 144 | 147 | 55,000 | 1,470 |
| 2014-02-10 | 149 | 149 | 144 | 145 | 51,000 | 1,450 |
| 2014-02-07 | 135 | 145 | 135 | 145 | 113,000 | 1,450 |
| 2014-02-06 | 130 | 135 | 130 | 135 | 54,000 | 1,350 |
| 2014-02-05 | 131 | 136 | 129 | 130 | 180,000 | 1,300 |
| 2014-02-04 | 134 | 135 | 129 | 129 | 255,000 | 1,290 |
| 2014-02-03 | 143 | 145 | 140 | 141 | 72,000 | 1,410 |
| 2014-01-31 | 146 | 148 | 142 | 148 | 100,000 | 1,480 |
| 2014-01-30 | 151 | 151 | 144 | 145 | 141,000 | 1,450 |
| 2014-01-29 | 148 | 152 | 148 | 149 | 63,000 | 1,490 |
| 2014-01-28 | 148 | 148 | 145 | 148 | 60,000 | 1,480 |
| 2014-01-27 | 147 | 150 | 142 | 145 | 200,000 | 1,450 |
| 2014-01-24 | 152 | 153 | 147 | 152 | 251,000 | 1,520 |
| 2014-01-23 | 155 | 159 | 152 | 155 | 366,000 | 1,550 |
| 2014-01-22 | 155 | 156 | 149 | 154 | 160,000 | 1,540 |
| 2014-01-21 | 157 | 158 | 150 | 152 | 234,000 | 1,520 |
| 2014-01-20 | 151 | 155 | 151 | 155 | 212,000 | 1,550 |
| 2014-01-17 | 152 | 152 | 150 | 151 | 30,000 | 1,510 |
| 2014-01-16 | 151 | 153 | 151 | 152 | 58,000 | 1,520 |
| 2014-01-15 | 150 | 154 | 149 | 151 | 85,000 | 1,510 |
| 2014-01-14 | 147 | 150 | 147 | 149 | 158,000 | 1,490 |
| 2014-01-10 | 150 | 153 | 150 | 150 | 66,000 | 1,500 |
| 2014-01-09 | 149 | 151 | 147 | 150 | 143,000 | 1,500 |
| 2014-01-08 | 148 | 151 | 147 | 149 | 211,000 | 1,490 |
| 2014-01-07 | 153 | 154 | 149 | 149 | 230,000 | 1,490 |
| 2014-01-06 | 155 | 155 | 151 | 153 | 466,000 | 1,530 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
