8039 築地魚市場(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 125 | 127 | 125 | 126 | 17,000 | 1,260 |
| 2015-12-29 | 123 | 126 | 123 | 126 | 13,000 | 1,260 |
| 2015-12-28 | 124 | 124 | 123 | 123 | 14,000 | 1,230 |
| 2015-12-25 | 125 | 125 | 122 | 124 | 118,000 | 1,240 |
| 2015-12-24 | 125 | 125 | 124 | 124 | 50,000 | 1,240 |
| 2015-12-22 | 125 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2015-12-21 | 125 | 125 | 123 | 125 | 67,000 | 1,250 |
| 2015-12-18 | 127 | 127 | 125 | 125 | 48,000 | 1,250 |
| 2015-12-17 | 126 | 127 | 124 | 127 | 41,000 | 1,270 |
| 2015-12-16 | 126 | 126 | 125 | 126 | 24,000 | 1,260 |
| 2015-12-15 | 126 | 127 | 125 | 125 | 22,000 | 1,250 |
| 2015-12-14 | 126 | 126 | 125 | 126 | 12,000 | 1,260 |
| 2015-12-11 | 127 | 127 | 126 | 126 | 30,000 | 1,260 |
| 2015-12-10 | 127 | 127 | 126 | 127 | 50,000 | 1,270 |
| 2015-12-09 | 126 | 127 | 126 | 127 | 18,000 | 1,270 |
| 2015-12-08 | 126 | 127 | 126 | 126 | 41,000 | 1,260 |
| 2015-12-07 | 126 | 126 | 125 | 126 | 23,000 | 1,260 |
| 2015-12-04 | 125 | 126 | 125 | 126 | 44,000 | 1,260 |
| 2015-12-03 | 126 | 126 | 125 | 125 | 27,000 | 1,250 |
| 2015-12-02 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 2015-12-01 | 125 | 126 | 125 | 125 | 12,000 | 1,250 |
| 2015-11-30 | 125 | 125 | 123 | 125 | 47,000 | 1,250 |
| 2015-11-27 | 128 | 128 | 127 | 127 | 11,000 | 1,270 |
| 2015-11-26 | 128 | 128 | 127 | 128 | 13,000 | 1,280 |
| 2015-11-25 | 127 | 127 | 126 | 127 | 23,000 | 1,270 |
| 2015-11-24 | 126 | 127 | 126 | 126 | 17,000 | 1,260 |
| 2015-11-20 | 126 | 126 | 126 | 126 | 47,000 | 1,260 |
| 2015-11-19 | 125 | 126 | 125 | 126 | 15,000 | 1,260 |
| 2015-11-18 | 124 | 125 | 124 | 125 | 31,000 | 1,250 |
| 2015-11-17 | 125 | 125 | 124 | 124 | 33,000 | 1,240 |
| 2015-11-16 | 123 | 125 | 123 | 125 | 3,000 | 1,250 |
| 2015-11-13 | 122 | 125 | 122 | 125 | 36,000 | 1,250 |
| 2015-11-12 | 126 | 126 | 119 | 122 | 119,000 | 1,220 |
| 2015-11-11 | 126 | 126 | 125 | 126 | 39,000 | 1,260 |
| 2015-11-10 | 125 | 125 | 125 | 125 | 12,000 | 1,250 |
| 2015-11-09 | 123 | 125 | 123 | 125 | 19,000 | 1,250 |
| 2015-11-06 | 124 | 124 | 123 | 123 | 31,000 | 1,230 |
| 2015-11-05 | 123 | 123 | 122 | 123 | 12,000 | 1,230 |
| 2015-11-04 | 122 | 122 | 122 | 122 | 23,000 | 1,220 |
| 2015-11-02 | 123 | 123 | 122 | 122 | 12,000 | 1,220 |
| 2015-10-30 | 123 | 123 | 123 | 123 | 9,000 | 1,230 |
| 2015-10-29 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2015-10-28 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2015-10-27 | 124 | 124 | 124 | 124 | 14,000 | 1,240 |
| 2015-10-26 | 123 | 124 | 123 | 123 | 21,000 | 1,230 |
| 2015-10-23 | 124 | 124 | 123 | 123 | 26,000 | 1,230 |
| 2015-10-22 | 123 | 123 | 122 | 122 | 33,000 | 1,220 |
| 2015-10-21 | 121 | 121 | 121 | 121 | 12,000 | 1,210 |
| 2015-10-20 | 122 | 122 | 119 | 120 | 35,000 | 1,200 |
| 2015-10-19 | 122 | 122 | 120 | 121 | 15,000 | 1,210 |
| 2015-10-16 | 119 | 121 | 119 | 120 | 14,000 | 1,200 |
| 2015-10-15 | 119 | 119 | 119 | 119 | 9,000 | 1,190 |
| 2015-10-14 | 121 | 121 | 120 | 120 | 13,000 | 1,200 |
| 2015-10-13 | 121 | 121 | 120 | 121 | 19,000 | 1,210 |
| 2015-10-09 | 118 | 121 | 118 | 121 | 17,000 | 1,210 |
| 2015-10-08 | 119 | 119 | 118 | 118 | 24,000 | 1,180 |
| 2015-10-07 | 120 | 121 | 119 | 119 | 37,000 | 1,190 |
| 2015-10-06 | 119 | 120 | 119 | 119 | 19,000 | 1,190 |
| 2015-10-05 | 116 | 120 | 116 | 117 | 31,000 | 1,170 |
| 2015-10-02 | 116 | 119 | 115 | 116 | 42,000 | 1,160 |
| 2015-10-01 | 115 | 116 | 113 | 116 | 20,000 | 1,160 |
| 2015-09-30 | 114 | 115 | 113 | 115 | 36,000 | 1,150 |
| 2015-09-29 | 114 | 115 | 114 | 115 | 9,000 | 1,150 |
| 2015-09-28 | 116 | 116 | 115 | 116 | 18,000 | 1,160 |
| 2015-09-25 | 116 | 117 | 116 | 116 | 57,000 | 1,160 |
| 2015-09-24 | 117 | 118 | 117 | 118 | 10,000 | 1,180 |
| 2015-09-18 | 121 | 123 | 120 | 121 | 36,000 | 1,210 |
| 2015-09-17 | 120 | 121 | 120 | 121 | 27,000 | 1,210 |
| 2015-09-16 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2015-09-15 | 121 | 121 | 119 | 119 | 21,000 | 1,190 |
| 2015-09-14 | 122 | 122 | 120 | 120 | 19,000 | 1,200 |
| 2015-09-11 | 122 | 122 | 122 | 122 | 9,000 | 1,220 |
| 2015-09-10 | 119 | 121 | 117 | 121 | 20,000 | 1,210 |
| 2015-09-09 | 117 | 120 | 117 | 119 | 6,000 | 1,190 |
| 2015-09-08 | 115 | 117 | 115 | 117 | 14,000 | 1,170 |
| 2015-09-07 | 114 | 115 | 114 | 115 | 25,000 | 1,150 |
| 2015-09-04 | 117 | 117 | 116 | 116 | 26,000 | 1,160 |
| 2015-09-03 | 116 | 117 | 116 | 117 | 9,000 | 1,170 |
| 2015-09-02 | 115 | 119 | 115 | 117 | 29,000 | 1,170 |
| 2015-09-01 | 120 | 120 | 117 | 117 | 10,000 | 1,170 |
| 2015-08-31 | 124 | 124 | 120 | 120 | 45,000 | 1,200 |
| 2015-08-28 | 119 | 123 | 118 | 122 | 41,000 | 1,220 |
| 2015-08-27 | 116 | 119 | 116 | 119 | 60,000 | 1,190 |
| 2015-08-26 | 112 | 117 | 111 | 117 | 87,000 | 1,170 |
| 2015-08-25 | 104 | 118 | 104 | 117 | 149,000 | 1,170 |
| 2015-08-24 | 120 | 121 | 112 | 113 | 160,000 | 1,130 |
| 2015-08-21 | 127 | 128 | 125 | 126 | 126,000 | 1,260 |
| 2015-08-20 | 131 | 131 | 130 | 130 | 28,000 | 1,300 |
| 2015-08-19 | 131 | 132 | 130 | 131 | 34,000 | 1,310 |
| 2015-08-18 | 130 | 131 | 130 | 131 | 12,000 | 1,310 |
| 2015-08-17 | 130 | 130 | 129 | 130 | 38,000 | 1,300 |
| 2015-08-14 | 132 | 132 | 130 | 130 | 82,000 | 1,300 |
| 2015-08-13 | 131 | 132 | 130 | 132 | 33,000 | 1,320 |
| 2015-08-12 | 131 | 132 | 130 | 130 | 34,000 | 1,300 |
| 2015-08-11 | 131 | 133 | 131 | 131 | 49,000 | 1,310 |
| 2015-08-10 | 134 | 134 | 132 | 133 | 93,000 | 1,330 |
| 2015-08-07 | 135 | 135 | 134 | 134 | 26,000 | 1,340 |
| 2015-08-06 | 135 | 136 | 135 | 136 | 24,000 | 1,360 |
| 2015-08-05 | 133 | 135 | 133 | 134 | 105,000 | 1,340 |
| 2015-08-04 | 135 | 135 | 134 | 134 | 23,000 | 1,340 |
| 2015-08-03 | 136 | 137 | 134 | 135 | 41,000 | 1,350 |
| 2015-07-31 | 136 | 136 | 134 | 135 | 44,000 | 1,350 |
| 2015-07-30 | 137 | 137 | 134 | 135 | 91,000 | 1,350 |
| 2015-07-29 | 136 | 140 | 135 | 137 | 71,000 | 1,370 |
| 2015-07-28 | 137 | 137 | 135 | 137 | 19,000 | 1,370 |
| 2015-07-27 | 138 | 138 | 135 | 137 | 71,000 | 1,370 |
| 2015-07-24 | 136 | 139 | 135 | 138 | 67,000 | 1,380 |
| 2015-07-23 | 136 | 136 | 135 | 136 | 38,000 | 1,360 |
| 2015-07-22 | 135 | 135 | 135 | 135 | 55,000 | 1,350 |
| 2015-07-21 | 135 | 136 | 135 | 135 | 10,000 | 1,350 |
| 2015-07-17 | 137 | 137 | 135 | 136 | 19,000 | 1,360 |
| 2015-07-16 | 135 | 136 | 135 | 136 | 14,000 | 1,360 |
| 2015-07-15 | 135 | 135 | 133 | 135 | 23,000 | 1,350 |
| 2015-07-14 | 133 | 135 | 133 | 135 | 67,000 | 1,350 |
| 2015-07-13 | 133 | 135 | 132 | 133 | 37,000 | 1,330 |
| 2015-07-10 | 131 | 134 | 131 | 133 | 54,000 | 1,330 |
| 2015-07-09 | 132 | 132 | 129 | 131 | 102,000 | 1,310 |
| 2015-07-08 | 136 | 137 | 132 | 132 | 109,000 | 1,320 |
| 2015-07-07 | 135 | 137 | 134 | 135 | 23,000 | 1,350 |
| 2015-07-06 | 136 | 136 | 134 | 134 | 23,000 | 1,340 |
| 2015-07-03 | 139 | 139 | 137 | 137 | 35,000 | 1,370 |
| 2015-07-02 | 139 | 142 | 138 | 139 | 89,000 | 1,390 |
| 2015-07-01 | 135 | 139 | 134 | 139 | 69,000 | 1,390 |
| 2015-06-30 | 135 | 136 | 135 | 135 | 14,000 | 1,350 |
| 2015-06-29 | 136 | 136 | 134 | 136 | 73,000 | 1,360 |
| 2015-06-26 | 139 | 139 | 138 | 139 | 24,000 | 1,390 |
| 2015-06-25 | 140 | 141 | 138 | 138 | 68,000 | 1,380 |
| 2015-06-24 | 142 | 145 | 139 | 139 | 362,000 | 1,390 |
| 2015-06-23 | 138 | 141 | 137 | 140 | 124,000 | 1,400 |
| 2015-06-22 | 136 | 137 | 136 | 137 | 22,000 | 1,370 |
| 2015-06-19 | 137 | 137 | 136 | 137 | 43,000 | 1,370 |
| 2015-06-18 | 138 | 138 | 136 | 137 | 27,000 | 1,370 |
| 2015-06-17 | 137 | 138 | 135 | 137 | 59,000 | 1,370 |
| 2015-06-16 | 137 | 137 | 136 | 136 | 33,000 | 1,360 |
| 2015-06-15 | 137 | 137 | 136 | 137 | 31,000 | 1,370 |
| 2015-06-12 | 135 | 137 | 134 | 137 | 66,000 | 1,370 |
| 2015-06-11 | 135 | 137 | 135 | 135 | 99,000 | 1,350 |
| 2015-06-10 | 135 | 135 | 134 | 135 | 30,000 | 1,350 |
| 2015-06-09 | 135 | 138 | 135 | 135 | 110,000 | 1,350 |
| 2015-06-08 | 137 | 137 | 136 | 136 | 41,000 | 1,360 |
| 2015-06-05 | 136 | 136 | 135 | 136 | 13,000 | 1,360 |
| 2015-06-04 | 138 | 138 | 137 | 137 | 30,000 | 1,370 |
| 2015-06-03 | 137 | 138 | 137 | 138 | 46,000 | 1,380 |
| 2015-06-02 | 138 | 138 | 136 | 137 | 20,000 | 1,370 |
| 2015-06-01 | 136 | 138 | 136 | 137 | 22,000 | 1,370 |
| 2015-05-29 | 137 | 138 | 136 | 137 | 65,000 | 1,370 |
| 2015-05-28 | 137 | 138 | 135 | 137 | 85,000 | 1,370 |
| 2015-05-27 | 134 | 136 | 133 | 135 | 28,000 | 1,350 |
| 2015-05-26 | 134 | 135 | 133 | 134 | 23,000 | 1,340 |
| 2015-05-25 | 135 | 135 | 134 | 134 | 36,000 | 1,340 |
| 2015-05-22 | 135 | 135 | 134 | 134 | 9,000 | 1,340 |
| 2015-05-21 | 133 | 135 | 133 | 135 | 16,000 | 1,350 |
| 2015-05-20 | 134 | 134 | 132 | 134 | 41,000 | 1,340 |
| 2015-05-19 | 133 | 134 | 132 | 133 | 18,000 | 1,330 |
| 2015-05-18 | 133 | 133 | 131 | 133 | 34,000 | 1,330 |
| 2015-05-15 | 133 | 133 | 131 | 133 | 16,000 | 1,330 |
| 2015-05-14 | 132 | 133 | 132 | 133 | 10,000 | 1,330 |
| 2015-05-13 | 133 | 134 | 132 | 133 | 12,000 | 1,330 |
| 2015-05-12 | 133 | 134 | 132 | 134 | 13,000 | 1,340 |
| 2015-05-11 | 132 | 133 | 131 | 132 | 28,000 | 1,320 |
| 2015-05-08 | 133 | 133 | 131 | 131 | 40,000 | 1,310 |
| 2015-05-07 | 132 | 134 | 132 | 133 | 44,000 | 1,330 |
| 2015-05-01 | 134 | 135 | 132 | 133 | 81,000 | 1,330 |
| 2015-04-30 | 137 | 137 | 134 | 134 | 47,000 | 1,340 |
| 2015-04-28 | 138 | 139 | 137 | 137 | 25,000 | 1,370 |
| 2015-04-27 | 138 | 139 | 136 | 138 | 74,000 | 1,380 |
| 2015-04-24 | 139 | 141 | 139 | 139 | 38,000 | 1,390 |
| 2015-04-23 | 138 | 140 | 138 | 139 | 54,000 | 1,390 |
| 2015-04-22 | 138 | 138 | 138 | 138 | 8,000 | 1,380 |
| 2015-04-21 | 138 | 138 | 137 | 138 | 11,000 | 1,380 |
| 2015-04-20 | 139 | 139 | 137 | 139 | 21,000 | 1,390 |
| 2015-04-17 | 139 | 139 | 138 | 139 | 16,000 | 1,390 |
| 2015-04-16 | 137 | 139 | 137 | 138 | 33,000 | 1,380 |
| 2015-04-15 | 139 | 139 | 137 | 137 | 29,000 | 1,370 |
| 2015-04-14 | 139 | 139 | 137 | 139 | 39,000 | 1,390 |
| 2015-04-13 | 139 | 140 | 139 | 139 | 7,000 | 1,390 |
| 2015-04-10 | 139 | 140 | 139 | 139 | 19,000 | 1,390 |
| 2015-04-09 | 140 | 140 | 138 | 138 | 21,000 | 1,380 |
| 2015-04-08 | 139 | 140 | 139 | 140 | 9,000 | 1,400 |
| 2015-04-07 | 139 | 139 | 138 | 139 | 17,000 | 1,390 |
| 2015-04-06 | 139 | 139 | 138 | 138 | 30,000 | 1,380 |
| 2015-04-03 | 138 | 139 | 137 | 138 | 22,000 | 1,380 |
| 2015-04-02 | 137 | 140 | 137 | 138 | 55,000 | 1,380 |
| 2015-04-01 | 139 | 139 | 136 | 137 | 42,000 | 1,370 |
| 2015-03-31 | 137 | 139 | 137 | 139 | 25,000 | 1,390 |
| 2015-03-30 | 138 | 138 | 136 | 136 | 35,000 | 1,360 |
| 2015-03-27 | 137 | 139 | 137 | 138 | 8,000 | 1,380 |
| 2015-03-26 | 140 | 140 | 137 | 139 | 97,000 | 1,390 |
| 2015-03-25 | 141 | 142 | 140 | 140 | 26,000 | 1,400 |
| 2015-03-24 | 141 | 141 | 139 | 139 | 24,000 | 1,390 |
| 2015-03-23 | 140 | 141 | 140 | 140 | 19,000 | 1,400 |
| 2015-03-20 | 140 | 141 | 140 | 140 | 61,000 | 1,400 |
| 2015-03-19 | 143 | 143 | 139 | 139 | 137,000 | 1,390 |
| 2015-03-18 | 143 | 143 | 141 | 143 | 89,000 | 1,430 |
| 2015-03-17 | 145 | 146 | 143 | 144 | 151,000 | 1,440 |
| 2015-03-16 | 138 | 149 | 138 | 146 | 522,000 | 1,460 |
| 2015-03-13 | 138 | 139 | 138 | 138 | 17,000 | 1,380 |
| 2015-03-12 | 138 | 139 | 137 | 138 | 36,000 | 1,380 |
| 2015-03-11 | 137 | 138 | 136 | 138 | 29,000 | 1,380 |
| 2015-03-10 | 138 | 139 | 137 | 137 | 15,000 | 1,370 |
| 2015-03-09 | 137 | 139 | 136 | 137 | 44,000 | 1,370 |
| 2015-03-06 | 139 | 139 | 137 | 137 | 29,000 | 1,370 |
| 2015-03-05 | 138 | 139 | 138 | 138 | 26,000 | 1,380 |
| 2015-03-04 | 138 | 139 | 136 | 138 | 66,000 | 1,380 |
| 2015-03-03 | 137 | 138 | 135 | 135 | 61,000 | 1,350 |
| 2015-03-02 | 137 | 138 | 137 | 137 | 13,000 | 1,370 |
| 2015-02-27 | 139 | 140 | 137 | 137 | 53,000 | 1,370 |
| 2015-02-26 | 137 | 140 | 137 | 139 | 120,000 | 1,390 |
| 2015-02-25 | 138 | 138 | 136 | 136 | 45,000 | 1,360 |
| 2015-02-24 | 138 | 139 | 136 | 138 | 69,000 | 1,380 |
| 2015-02-23 | 137 | 143 | 136 | 137 | 450,000 | 1,370 |
| 2015-02-20 | 135 | 137 | 134 | 134 | 106,000 | 1,340 |
| 2015-02-19 | 135 | 135 | 132 | 133 | 166,000 | 1,330 |
| 2015-02-18 | 134 | 135 | 134 | 135 | 60,000 | 1,350 |
| 2015-02-17 | 134 | 135 | 134 | 134 | 38,000 | 1,340 |
| 2015-02-16 | 134 | 135 | 134 | 134 | 27,000 | 1,340 |
| 2015-02-13 | 134 | 135 | 134 | 135 | 24,000 | 1,350 |
| 2015-02-12 | 135 | 136 | 134 | 134 | 41,000 | 1,340 |
| 2015-02-10 | 135 | 137 | 135 | 135 | 16,000 | 1,350 |
| 2015-02-09 | 134 | 136 | 133 | 134 | 23,000 | 1,340 |
| 2015-02-06 | 134 | 135 | 133 | 133 | 25,000 | 1,330 |
| 2015-02-05 | 134 | 134 | 133 | 133 | 43,000 | 1,330 |
| 2015-02-04 | 136 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2015-02-03 | 137 | 137 | 135 | 135 | 23,000 | 1,350 |
| 2015-02-02 | 133 | 136 | 133 | 135 | 15,000 | 1,350 |
| 2015-01-30 | 134 | 135 | 133 | 135 | 17,000 | 1,350 |
| 2015-01-29 | 134 | 136 | 134 | 134 | 44,000 | 1,340 |
| 2015-01-28 | 135 | 137 | 135 | 136 | 25,000 | 1,360 |
| 2015-01-27 | 136 | 137 | 136 | 136 | 25,000 | 1,360 |
| 2015-01-26 | 135 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2015-01-23 | 135 | 138 | 134 | 136 | 58,000 | 1,360 |
| 2015-01-22 | 137 | 138 | 134 | 135 | 9,000 | 1,350 |
| 2015-01-21 | 135 | 136 | 135 | 136 | 14,000 | 1,360 |
| 2015-01-20 | 137 | 137 | 135 | 137 | 22,000 | 1,370 |
| 2015-01-19 | 135 | 137 | 134 | 135 | 25,000 | 1,350 |
| 2015-01-16 | 135 | 136 | 133 | 135 | 30,000 | 1,350 |
| 2015-01-15 | 135 | 137 | 135 | 136 | 22,000 | 1,360 |
| 2015-01-14 | 134 | 136 | 133 | 133 | 17,000 | 1,330 |
| 2015-01-13 | 135 | 136 | 133 | 135 | 35,000 | 1,350 |
| 2015-01-09 | 138 | 138 | 135 | 135 | 23,000 | 1,350 |
| 2015-01-08 | 135 | 137 | 135 | 137 | 15,000 | 1,370 |
| 2015-01-07 | 135 | 136 | 135 | 136 | 10,000 | 1,360 |
| 2015-01-06 | 136 | 137 | 135 | 136 | 15,000 | 1,360 |
| 2015-01-05 | 138 | 138 | 136 | 136 | 31,000 | 1,360 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
