8039 築地魚市場(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,085 | 1,085 | 1,072 | 1,074 | 1,600 | 1,074 |
| 2016-12-29 | 1,075 | 1,084 | 1,073 | 1,076 | 1,400 | 1,076 |
| 2016-12-28 | 1,085 | 1,085 | 1,085 | 1,085 | 400 | 1,085 |
| 2016-12-27 | 1,075 | 1,092 | 1,075 | 1,084 | 2,500 | 1,084 |
| 2016-12-26 | 1,100 | 1,100 | 1,065 | 1,075 | 6,500 | 1,075 |
| 2016-12-22 | 1,059 | 1,144 | 1,046 | 1,108 | 34,300 | 1,108 |
| 2016-12-21 | 1,051 | 1,051 | 1,031 | 1,039 | 1,800 | 1,039 |
| 2016-12-20 | 1,050 | 1,055 | 1,050 | 1,050 | 4,900 | 1,050 |
| 2016-12-19 | 1,048 | 1,053 | 1,042 | 1,044 | 6,400 | 1,044 |
| 2016-12-16 | 1,052 | 1,055 | 1,050 | 1,054 | 2,900 | 1,054 |
| 2016-12-15 | 1,060 | 1,060 | 1,053 | 1,059 | 2,600 | 1,059 |
| 2016-12-14 | 1,060 | 1,060 | 1,051 | 1,051 | 1,300 | 1,051 |
| 2016-12-13 | 1,065 | 1,065 | 1,057 | 1,060 | 4,100 | 1,060 |
| 2016-12-12 | 1,065 | 1,065 | 1,059 | 1,059 | 1,900 | 1,059 |
| 2016-12-09 | 1,066 | 1,066 | 1,055 | 1,064 | 1,900 | 1,064 |
| 2016-12-08 | 1,060 | 1,063 | 1,052 | 1,063 | 3,400 | 1,063 |
| 2016-12-07 | 1,052 | 1,052 | 1,050 | 1,052 | 1,700 | 1,052 |
| 2016-12-06 | 1,055 | 1,055 | 1,042 | 1,042 | 900 | 1,042 |
| 2016-12-05 | 1,048 | 1,050 | 1,034 | 1,049 | 1,500 | 1,049 |
| 2016-12-02 | 1,044 | 1,051 | 1,040 | 1,048 | 2,700 | 1,048 |
| 2016-12-01 | 1,061 | 1,068 | 1,039 | 1,040 | 8,100 | 1,040 |
| 2016-11-30 | 1,066 | 1,066 | 1,044 | 1,044 | 2,800 | 1,044 |
| 2016-11-29 | 1,066 | 1,066 | 1,066 | 1,066 | 900 | 1,066 |
| 2016-11-28 | 1,050 | 1,066 | 1,041 | 1,066 | 2,400 | 1,066 |
| 2016-11-25 | 1,045 | 1,052 | 1,030 | 1,030 | 9,300 | 1,030 |
| 2016-11-24 | 1,057 | 1,058 | 1,055 | 1,056 | 900 | 1,056 |
| 2016-11-22 | 1,051 | 1,054 | 1,050 | 1,054 | 1,200 | 1,054 |
| 2016-11-21 | 1,045 | 1,050 | 1,045 | 1,050 | 12,600 | 1,050 |
| 2016-11-18 | 1,044 | 1,044 | 1,034 | 1,034 | 1,000 | 1,034 |
| 2016-11-17 | 1,027 | 1,034 | 1,025 | 1,033 | 1,600 | 1,033 |
| 2016-11-16 | 1,030 | 1,030 | 1,023 | 1,027 | 500 | 1,027 |
| 2016-11-15 | 1,018 | 1,025 | 1,018 | 1,024 | 800 | 1,024 |
| 2016-11-14 | 1,020 | 1,025 | 1,016 | 1,016 | 2,300 | 1,016 |
| 2016-11-11 | 1,012 | 1,022 | 1,012 | 1,019 | 1,500 | 1,019 |
| 2016-11-10 | 1,020 | 1,025 | 1,010 | 1,012 | 2,000 | 1,012 |
| 2016-11-09 | 1,018 | 1,020 | 1,011 | 1,011 | 2,000 | 1,011 |
| 2016-11-08 | 1,030 | 1,030 | 1,030 | 1,030 | 3,100 | 1,030 |
| 2016-11-07 | 1,025 | 1,025 | 1,025 | 1,025 | 700 | 1,025 |
| 2016-11-04 | 1,024 | 1,024 | 1,020 | 1,020 | 2,100 | 1,020 |
| 2016-11-02 | 1,027 | 1,030 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2016-11-01 | 1,040 | 1,040 | 1,030 | 1,030 | 900 | 1,030 |
| 2016-10-31 | 1,044 | 1,048 | 1,040 | 1,040 | 900 | 1,040 |
| 2016-10-28 | 1,040 | 1,045 | 1,026 | 1,041 | 3,200 | 1,041 |
| 2016-10-27 | 1,035 | 1,035 | 1,033 | 1,033 | 700 | 1,033 |
| 2016-10-26 | 1,037 | 1,037 | 1,022 | 1,031 | 1,700 | 1,031 |
| 2016-10-25 | 1,038 | 1,039 | 1,002 | 1,039 | 1,500 | 1,039 |
| 2016-10-24 | 1,030 | 1,040 | 1,030 | 1,039 | 800 | 1,039 |
| 2016-10-21 | 1,025 | 1,028 | 1,025 | 1,028 | 1,600 | 1,028 |
| 2016-10-20 | 1,027 | 1,027 | 1,016 | 1,025 | 1,400 | 1,025 |
| 2016-10-19 | 1,001 | 1,017 | 1,001 | 1,016 | 5,300 | 1,016 |
| 2016-10-17 | 1,000 | 1,014 | 1,000 | 1,000 | 6,500 | 1,000 |
| 2016-10-13 | 1,025 | 1,025 | 1,025 | 1,025 | 300 | 1,025 |
| 2016-10-12 | 1,040 | 1,040 | 1,025 | 1,025 | 2,300 | 1,025 |
| 2016-10-11 | 1,048 | 1,048 | 1,039 | 1,039 | 400 | 1,039 |
| 2016-10-07 | 1,048 | 1,048 | 1,040 | 1,040 | 2,400 | 1,040 |
| 2016-10-06 | 1,045 | 1,069 | 1,045 | 1,046 | 1,400 | 1,046 |
| 2016-10-05 | 1,040 | 1,046 | 1,040 | 1,045 | 2,300 | 1,045 |
| 2016-10-04 | 1,045 | 1,045 | 1,043 | 1,043 | 400 | 1,043 |
| 2016-10-03 | 1,041 | 1,043 | 1,041 | 1,041 | 400 | 1,041 |
| 2016-09-30 | 1,060 | 1,060 | 1,035 | 1,040 | 1,300 | 1,040 |
| 2016-09-29 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2016-09-28 | 1,021 | 1,078 | 1,021 | 1,059 | 1,800 | 1,059 |
| 2016-09-27 | 109 | 109 | 104 | 106 | 24,000 | 1,060 |
| 2016-09-26 | 106 | 107 | 106 | 107 | 5,000 | 1,070 |
| 2016-09-23 | 104 | 106 | 104 | 105 | 11,000 | 1,050 |
| 2016-09-21 | 103 | 106 | 103 | 106 | 44,000 | 1,060 |
| 2016-09-20 | 103 | 104 | 102 | 103 | 84,000 | 1,030 |
| 2016-09-16 | 105 | 106 | 105 | 106 | 11,000 | 1,060 |
| 2016-09-15 | 109 | 109 | 106 | 106 | 61,000 | 1,060 |
| 2016-09-14 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2016-09-13 | 111 | 112 | 109 | 112 | 13,000 | 1,120 |
| 2016-09-12 | 112 | 112 | 108 | 110 | 39,000 | 1,100 |
| 2016-09-09 | 112 | 112 | 112 | 112 | 10,000 | 1,120 |
| 2016-09-08 | 114 | 115 | 113 | 113 | 10,000 | 1,130 |
| 2016-09-07 | 114 | 114 | 111 | 112 | 15,000 | 1,120 |
| 2016-09-06 | 115 | 115 | 112 | 113 | 15,000 | 1,130 |
| 2016-09-05 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2016-09-02 | 113 | 115 | 113 | 115 | 7,000 | 1,150 |
| 2016-09-01 | 113 | 117 | 113 | 113 | 14,000 | 1,130 |
| 2016-08-31 | 112 | 112 | 111 | 112 | 13,000 | 1,120 |
| 2016-08-30 | 109 | 112 | 109 | 112 | 22,000 | 1,120 |
| 2016-08-29 | 114 | 114 | 110 | 110 | 13,000 | 1,100 |
| 2016-08-26 | 115 | 115 | 114 | 115 | 9,000 | 1,150 |
| 2016-08-25 | 113 | 115 | 113 | 115 | 4,000 | 1,150 |
| 2016-08-24 | 115 | 115 | 113 | 113 | 2,000 | 1,130 |
| 2016-08-23 | 114 | 115 | 113 | 115 | 16,000 | 1,150 |
| 2016-08-22 | 116 | 116 | 114 | 115 | 17,000 | 1,150 |
| 2016-08-19 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2016-08-18 | 115 | 117 | 115 | 117 | 5,000 | 1,170 |
| 2016-08-17 | 115 | 116 | 115 | 116 | 5,000 | 1,160 |
| 2016-08-16 | 116 | 118 | 116 | 118 | 5,000 | 1,180 |
| 2016-08-15 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2016-08-12 | 117 | 118 | 115 | 118 | 17,000 | 1,180 |
| 2016-08-10 | 117 | 117 | 115 | 116 | 3,000 | 1,160 |
| 2016-08-09 | 116 | 118 | 116 | 117 | 12,000 | 1,170 |
| 2016-08-05 | 118 | 118 | 117 | 117 | 2,000 | 1,170 |
| 2016-08-04 | 118 | 118 | 117 | 117 | 5,000 | 1,170 |
| 2016-08-03 | 118 | 119 | 118 | 119 | 4,000 | 1,190 |
| 2016-08-02 | 118 | 120 | 118 | 118 | 17,000 | 1,180 |
| 2016-08-01 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2016-07-29 | 117 | 119 | 115 | 119 | 13,000 | 1,190 |
| 2016-07-28 | 117 | 119 | 117 | 118 | 23,000 | 1,180 |
| 2016-07-27 | 119 | 119 | 117 | 117 | 36,000 | 1,170 |
| 2016-07-26 | 117 | 118 | 117 | 118 | 23,000 | 1,180 |
| 2016-07-25 | 115 | 116 | 115 | 116 | 22,000 | 1,160 |
| 2016-07-22 | 114 | 115 | 112 | 115 | 21,000 | 1,150 |
| 2016-07-21 | 110 | 114 | 110 | 114 | 21,000 | 1,140 |
| 2016-07-20 | 113 | 113 | 109 | 110 | 35,000 | 1,100 |
| 2016-07-19 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2016-07-15 | 112 | 112 | 109 | 109 | 5,000 | 1,090 |
| 2016-07-14 | 111 | 112 | 111 | 112 | 10,000 | 1,120 |
| 2016-07-13 | 110 | 111 | 110 | 111 | 13,000 | 1,110 |
| 2016-07-12 | 109 | 110 | 109 | 110 | 7,000 | 1,100 |
| 2016-07-11 | 108 | 110 | 108 | 109 | 12,000 | 1,090 |
| 2016-07-08 | 108 | 110 | 107 | 108 | 16,000 | 1,080 |
| 2016-07-07 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2016-07-06 | 108 | 109 | 108 | 109 | 5,000 | 1,090 |
| 2016-07-05 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2016-07-04 | 106 | 108 | 106 | 108 | 2,000 | 1,080 |
| 2016-07-01 | 106 | 108 | 106 | 108 | 15,000 | 1,080 |
| 2016-06-30 | 106 | 108 | 105 | 108 | 8,000 | 1,080 |
| 2016-06-29 | 105 | 108 | 105 | 106 | 23,000 | 1,060 |
| 2016-06-28 | 103 | 105 | 103 | 104 | 6,000 | 1,040 |
| 2016-06-27 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2016-06-24 | 108 | 108 | 101 | 101 | 63,000 | 1,010 |
| 2016-06-23 | 104 | 108 | 104 | 107 | 25,000 | 1,070 |
| 2016-06-22 | 105 | 105 | 104 | 104 | 15,000 | 1,040 |
| 2016-06-21 | 106 | 106 | 104 | 105 | 19,000 | 1,050 |
| 2016-06-20 | 106 | 106 | 104 | 106 | 21,000 | 1,060 |
| 2016-06-17 | 104 | 105 | 103 | 104 | 17,000 | 1,040 |
| 2016-06-16 | 106 | 106 | 103 | 103 | 18,000 | 1,030 |
| 2016-06-15 | 103 | 107 | 103 | 105 | 24,000 | 1,050 |
| 2016-06-14 | 112 | 112 | 98 | 104 | 121,000 | 1,040 |
| 2016-06-13 | 113 | 114 | 112 | 113 | 35,000 | 1,130 |
| 2016-06-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2016-06-09 | 115 | 117 | 115 | 117 | 9,000 | 1,170 |
| 2016-06-08 | 115 | 116 | 115 | 116 | 3,000 | 1,160 |
| 2016-06-07 | 116 | 116 | 114 | 115 | 12,000 | 1,150 |
| 2016-06-06 | 115 | 118 | 115 | 116 | 28,000 | 1,160 |
| 2016-06-03 | 115 | 117 | 115 | 115 | 12,000 | 1,150 |
| 2016-06-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2016-06-01 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2016-05-31 | 117 | 117 | 116 | 116 | 14,000 | 1,160 |
| 2016-05-30 | 118 | 118 | 117 | 117 | 12,000 | 1,170 |
| 2016-05-27 | 116 | 117 | 116 | 117 | 8,000 | 1,170 |
| 2016-05-26 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
| 2016-05-25 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2016-05-24 | 117 | 118 | 117 | 118 | 2,000 | 1,180 |
| 2016-05-23 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2016-05-20 | 119 | 119 | 116 | 117 | 11,000 | 1,170 |
| 2016-05-19 | 116 | 119 | 116 | 119 | 8,000 | 1,190 |
| 2016-05-18 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2016-05-17 | 116 | 116 | 114 | 115 | 12,000 | 1,150 |
| 2016-05-16 | 115 | 116 | 115 | 115 | 14,000 | 1,150 |
| 2016-05-13 | 119 | 119 | 111 | 114 | 82,000 | 1,140 |
| 2016-05-12 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2016-05-11 | 124 | 125 | 119 | 120 | 119,000 | 1,200 |
| 2016-05-10 | 119 | 125 | 114 | 125 | 218,000 | 1,250 |
| 2016-05-09 | 115 | 118 | 115 | 118 | 11,000 | 1,180 |
| 2016-05-06 | 113 | 115 | 113 | 114 | 20,000 | 1,140 |
| 2016-05-02 | 116 | 116 | 112 | 113 | 20,000 | 1,130 |
| 2016-04-28 | 117 | 118 | 116 | 116 | 22,000 | 1,160 |
| 2016-04-27 | 118 | 118 | 118 | 118 | 12,000 | 1,180 |
| 2016-04-26 | 119 | 119 | 118 | 118 | 17,000 | 1,180 |
| 2016-04-25 | 120 | 120 | 119 | 119 | 38,000 | 1,190 |
| 2016-04-22 | 118 | 121 | 117 | 119 | 57,000 | 1,190 |
| 2016-04-21 | 120 | 120 | 118 | 120 | 44,000 | 1,200 |
| 2016-04-20 | 122 | 122 | 117 | 118 | 102,000 | 1,180 |
| 2016-04-19 | 124 | 125 | 118 | 120 | 364,000 | 1,200 |
| 2016-04-18 | 113 | 114 | 113 | 114 | 7,000 | 1,140 |
| 2016-04-15 | 114 | 115 | 113 | 115 | 9,000 | 1,150 |
| 2016-04-14 | 114 | 115 | 114 | 115 | 11,000 | 1,150 |
| 2016-04-13 | 113 | 113 | 111 | 113 | 12,000 | 1,130 |
| 2016-04-12 | 115 | 115 | 107 | 112 | 31,000 | 1,120 |
| 2016-04-11 | 115 | 115 | 112 | 112 | 3,000 | 1,120 |
| 2016-04-08 | 114 | 114 | 111 | 112 | 5,000 | 1,120 |
| 2016-04-06 | 110 | 115 | 110 | 115 | 17,000 | 1,150 |
| 2016-04-05 | 119 | 119 | 115 | 115 | 14,000 | 1,150 |
| 2016-04-04 | 121 | 121 | 119 | 119 | 12,000 | 1,190 |
| 2016-04-01 | 125 | 125 | 121 | 121 | 8,000 | 1,210 |
| 2016-03-31 | 125 | 125 | 123 | 125 | 7,000 | 1,250 |
| 2016-03-29 | 124 | 125 | 121 | 125 | 29,000 | 1,250 |
| 2016-03-28 | 125 | 125 | 123 | 123 | 18,000 | 1,230 |
| 2016-03-25 | 122 | 126 | 120 | 125 | 75,000 | 1,250 |
| 2016-03-24 | 122 | 123 | 122 | 123 | 3,000 | 1,230 |
| 2016-03-23 | 124 | 124 | 122 | 122 | 13,000 | 1,220 |
| 2016-03-22 | 125 | 128 | 124 | 124 | 86,000 | 1,240 |
| 2016-03-18 | 126 | 127 | 125 | 127 | 46,000 | 1,270 |
| 2016-03-17 | 125 | 126 | 125 | 125 | 19,000 | 1,250 |
| 2016-03-16 | 123 | 125 | 122 | 125 | 34,000 | 1,250 |
| 2016-03-15 | 123 | 133 | 122 | 126 | 121,000 | 1,260 |
| 2016-03-14 | 127 | 127 | 122 | 123 | 26,000 | 1,230 |
| 2016-03-11 | 120 | 122 | 120 | 122 | 23,000 | 1,220 |
| 2016-03-10 | 119 | 120 | 119 | 120 | 12,000 | 1,200 |
| 2016-03-09 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2016-03-08 | 119 | 120 | 119 | 120 | 20,000 | 1,200 |
| 2016-03-07 | 121 | 121 | 120 | 120 | 11,000 | 1,200 |
| 2016-03-04 | 119 | 119 | 119 | 119 | 13,000 | 1,190 |
| 2016-03-03 | 118 | 119 | 118 | 119 | 6,000 | 1,190 |
| 2016-03-02 | 118 | 118 | 117 | 117 | 12,000 | 1,170 |
| 2016-03-01 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
| 2016-02-29 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2016-02-26 | 118 | 118 | 113 | 113 | 19,000 | 1,130 |
| 2016-02-25 | 118 | 118 | 118 | 118 | 25,000 | 1,180 |
| 2016-02-24 | 118 | 118 | 118 | 118 | 11,000 | 1,180 |
| 2016-02-23 | 118 | 118 | 117 | 118 | 23,000 | 1,180 |
| 2016-02-22 | 114 | 118 | 114 | 117 | 34,000 | 1,170 |
| 2016-02-19 | 109 | 110 | 108 | 110 | 28,000 | 1,100 |
| 2016-02-18 | 107 | 107 | 105 | 106 | 21,000 | 1,060 |
| 2016-02-17 | 105 | 105 | 105 | 105 | 45,000 | 1,050 |
| 2016-02-16 | 106 | 106 | 103 | 103 | 57,000 | 1,030 |
| 2016-02-15 | 105 | 106 | 93 | 105 | 241,000 | 1,050 |
| 2016-02-12 | 118 | 119 | 103 | 104 | 185,000 | 1,040 |
| 2016-02-10 | 120 | 120 | 117 | 118 | 52,000 | 1,180 |
| 2016-02-09 | 120 | 121 | 118 | 120 | 53,000 | 1,200 |
| 2016-02-08 | 119 | 119 | 119 | 119 | 24,000 | 1,190 |
| 2016-02-05 | 120 | 120 | 120 | 120 | 19,000 | 1,200 |
| 2016-02-04 | 121 | 121 | 120 | 120 | 20,000 | 1,200 |
| 2016-02-03 | 123 | 123 | 120 | 121 | 19,000 | 1,210 |
| 2016-02-02 | 123 | 123 | 123 | 123 | 24,000 | 1,230 |
| 2016-02-01 | 125 | 125 | 122 | 122 | 19,000 | 1,220 |
| 2016-01-29 | 123 | 123 | 121 | 121 | 3,000 | 1,210 |
| 2016-01-28 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2016-01-27 | 120 | 121 | 120 | 121 | 8,000 | 1,210 |
| 2016-01-26 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2016-01-25 | 120 | 122 | 119 | 122 | 21,000 | 1,220 |
| 2016-01-22 | 118 | 120 | 118 | 120 | 21,000 | 1,200 |
| 2016-01-21 | 119 | 119 | 118 | 118 | 11,000 | 1,180 |
| 2016-01-20 | 120 | 120 | 119 | 119 | 34,000 | 1,190 |
| 2016-01-19 | 118 | 122 | 118 | 122 | 9,000 | 1,220 |
| 2016-01-18 | 119 | 121 | 119 | 120 | 15,000 | 1,200 |
| 2016-01-15 | 121 | 123 | 121 | 122 | 25,000 | 1,220 |
| 2016-01-14 | 119 | 120 | 118 | 120 | 6,000 | 1,200 |
| 2016-01-13 | 125 | 125 | 123 | 123 | 16,000 | 1,230 |
| 2016-01-12 | 126 | 126 | 120 | 122 | 35,000 | 1,220 |
| 2016-01-08 | 124 | 126 | 123 | 126 | 10,000 | 1,260 |
| 2016-01-07 | 123 | 125 | 123 | 125 | 34,000 | 1,250 |
| 2016-01-06 | 124 | 124 | 123 | 123 | 28,000 | 1,230 |
| 2016-01-05 | 126 | 126 | 124 | 124 | 12,000 | 1,240 |
| 2016-01-04 | 126 | 127 | 126 | 126 | 8,000 | 1,260 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
