8039 築地魚市場(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,137	2,153	2,137	2,153	3,400	2,153
2021-12-29	2,117	2,149	2,104	2,149	2,200	2,149
2021-12-28	2,115	2,124	2,104	2,104	3,300	2,104
2021-12-27	2,082	2,110	2,082	2,104	5,200	2,104
2021-12-24	2,077	2,090	2,076	2,082	1,800	2,082
2021-12-23	2,077	2,089	2,075	2,075	2,200	2,075
2021-12-22	2,093	2,096	2,077	2,078	4,200	2,078
2021-12-21	2,075	2,090	2,075	2,090	1,500	2,090
2021-12-20	2,084	2,084	2,070	2,070	2,400	2,070
2021-12-17	2,095	2,095	2,079	2,079	800	2,079
2021-12-16	2,096	2,097	2,080	2,080	1,600	2,080
2021-12-15	2,076	2,097	2,076	2,095	900	2,095
2021-12-14	2,093	2,093	2,075	2,075	1,300	2,075
2021-12-13	2,097	2,099	2,089	2,099	700	2,099
2021-12-10	2,097	2,097	2,084	2,097	500	2,097
2021-12-09	2,098	2,098	2,086	2,098	1,200	2,098
2021-12-08	2,090	2,100	2,085	2,085	4,800	2,085
2021-12-07	2,079	2,088	2,077	2,080	900	2,080
2021-12-06	2,075	2,079	2,060	2,079	1,100	2,079
2021-12-03	2,075	2,075	2,067	2,067	900	2,067
2021-12-02	2,074	2,075	2,054	2,075	2,600	2,075
2021-12-01	2,079	2,080	2,069	2,074	2,300	2,074
2021-11-30	2,078	2,080	2,070	2,079	2,100	2,079
2021-11-29	2,080	2,094	2,078	2,078	1,700	2,078
2021-11-26	2,088	2,088	2,080	2,080	2,100	2,080
2021-11-25	2,095	2,100	2,086	2,100	1,800	2,100
2021-11-24	2,081	2,093	2,080	2,093	900	2,093
2021-11-22	2,084	2,085	2,078	2,078	1,800	2,078
2021-11-19	2,098	2,100	2,081	2,081	1,800	2,081
2021-11-18	2,086	2,099	2,082	2,082	2,000	2,082
2021-11-17	2,099	2,100	2,085	2,085	800	2,085
2021-11-16	2,099	2,100	2,087	2,099	1,200	2,099
2021-11-15	2,064	2,098	2,064	2,098	1,700	2,098
2021-11-12	2,097	2,099	2,070	2,070	1,500	2,070
2021-11-11	2,085	2,085	2,072	2,072	1,700	2,072
2021-11-10	2,095	2,109	2,081	2,081	2,800	2,081
2021-11-09	2,082	2,095	2,082	2,085	1,300	2,085
2021-11-08	2,089	2,100	2,080	2,080	1,500	2,080
2021-11-05	2,105	2,122	2,090	2,091	2,800	2,091
2021-11-04	2,110	2,116	2,101	2,101	800	2,101
2021-11-02	2,124	2,124	2,110	2,110	500	2,110
2021-11-01	2,123	2,127	2,112	2,112	1,300	2,112
2021-10-29	2,106	2,123	2,101	2,123	1,200	2,123
2021-10-28	2,107	2,108	2,107	2,108	500	2,108
2021-10-27	2,126	2,126	2,107	2,112	300	2,112
2021-10-26	2,112	2,112	2,112	2,112	100	2,112
2021-10-25	2,133	2,133	2,109	2,110	800	2,110
2021-10-22	2,133	2,133	2,117	2,117	500	2,117
2021-10-21	2,143	2,143	2,100	2,100	2,200	2,100
2021-10-20	2,126	2,144	2,126	2,143	2,000	2,143
2021-10-19	2,128	2,128	2,126	2,126	200	2,126
2021-10-18	2,112	2,130	2,112	2,118	2,600	2,118
2021-10-15	2,100	2,113	2,098	2,113	700	2,113
2021-10-14	2,114	2,121	2,099	2,101	2,200	2,101
2021-10-13	2,104	2,124	2,104	2,113	500	2,113
2021-10-12	2,110	2,111	2,100	2,103	1,900	2,103
2021-10-11	2,125	2,125	2,110	2,122	1,100	2,122
2021-10-08	2,123	2,124	2,101	2,122	1,300	2,122
2021-10-07	2,145	2,145	2,101	2,103	500	2,103
2021-10-06	2,101	2,145	2,072	2,145	1,700	2,145
2021-10-05	2,107	2,110	2,050	2,098	4,300	2,098
2021-10-04	2,141	2,156	2,104	2,126	4,500	2,126
2021-10-01	2,152	2,152	2,120	2,139	2,100	2,139
2021-09-30	2,217	2,217	2,111	2,159	6,200	2,159
2021-09-29	2,096	2,200	2,096	2,185	8,700	2,185
2021-09-28	2,082	2,095	2,070	2,095	3,800	2,095
2021-09-27	2,069	2,090	2,062	2,072	3,400	2,072
2021-09-24	2,064	2,064	2,051	2,060	1,300	2,060
2021-09-22	2,041	2,062	2,041	2,055	4,100	2,055
2021-09-21	2,023	2,047	2,023	2,046	4,600	2,046
2021-09-17	2,039	2,060	2,035	2,046	4,900	2,046
2021-09-16	2,030	2,053	2,030	2,043	4,200	2,043
2021-09-15	2,040	2,040	2,020	2,035	6,300	2,035
2021-09-14	2,039	2,048	2,033	2,034	2,000	2,034
2021-09-13	2,032	2,040	2,030	2,030	3,500	2,030
2021-09-10	2,037	2,037	2,025	2,032	3,800	2,032
2021-09-09	2,036	2,045	2,023	2,037	3,300	2,037
2021-09-08	2,038	2,044	2,034	2,036	1,800	2,036
2021-09-07	2,040	2,040	2,033	2,034	3,200	2,034
2021-09-06	2,024	2,053	2,024	2,041	6,500	2,041
2021-09-03	2,040	2,040	2,020	2,028	4,000	2,028
2021-09-02	2,046	2,046	2,025	2,039	2,100	2,039
2021-09-01	2,032	2,046	2,021	2,046	3,700	2,046
2021-08-31	2,045	2,045	2,009	2,022	3,300	2,022
2021-08-30	2,022	2,092	2,022	2,050	4,300	2,050
2021-08-27	2,049	2,058	2,020	2,020	3,200	2,020
2021-08-26	2,036	2,050	2,034	2,047	3,900	2,047
2021-08-25	2,032	2,040	2,019	2,022	3,200	2,022
2021-08-24	2,001	2,042	2,001	2,040	7,000	2,040
2021-08-23	2,019	2,022	2,001	2,006	4,600	2,006
2021-08-20	2,047	2,047	2,000	2,005	8,700	2,005
2021-08-19	2,056	2,065	2,055	2,056	1,200	2,056
2021-08-18	2,065	2,070	2,051	2,070	1,500	2,070
2021-08-17	2,062	2,075	2,051	2,065	1,800	2,065
2021-08-16	2,086	2,086	2,052	2,064	3,600	2,064
2021-08-13	2,071	2,078	2,070	2,078	1,700	2,078
2021-08-12	2,091	2,101	2,075	2,075	3,200	2,075
2021-08-11	2,118	2,120	2,095	2,095	2,800	2,095
2021-08-10	2,101	2,107	2,096	2,107	1,800	2,107
2021-08-06	2,110	2,122	2,097	2,100	2,000	2,100
2021-08-05	2,101	2,109	2,070	2,109	4,400	2,109
2021-08-04	2,110	2,110	2,083	2,104	1,400	2,104
2021-08-03	2,052	2,110	2,052	2,110	7,300	2,110
2021-08-02	2,064	2,080	2,045	2,077	3,200	2,077
2021-07-30	2,060	2,070	2,046	2,064	2,000	2,064
2021-07-29	2,059	2,067	2,051	2,066	1,000	2,066
2021-07-28	2,042	2,060	2,036	2,050	3,300	2,050
2021-07-27	2,031	2,063	2,031	2,059	2,800	2,059
2021-07-26	2,050	2,062	2,038	2,053	4,500	2,053
2021-07-21	2,062	2,074	2,050	2,052	3,400	2,052
2021-07-20	2,062	2,084	2,050	2,065	6,500	2,065
2021-07-19	2,078	2,098	2,073	2,085	3,100	2,085
2021-07-16	2,063	2,088	2,063	2,078	2,700	2,078
2021-07-15	2,087	2,087	2,060	2,068	4,200	2,068
2021-07-14	2,110	2,110	2,062	2,089	5,600	2,089
2021-07-13	2,100	2,117	2,058	2,112	9,600	2,112
2021-07-12	2,148	2,180	2,070	2,083	11,500	2,083
2021-07-09	2,057	2,123	2,031	2,115	13,400	2,115
2021-07-08	2,045	2,070	2,013	2,055	13,100	2,055
2021-07-07	2,002	2,064	2,002	2,045	16,300	2,045
2021-07-06	2,015	2,044	1,970	2,036	27,500	2,036
2021-07-05	2,054	2,090	2,005	2,015	24,400	2,015
2021-07-02	2,038	2,100	2,012	2,068	35,400	2,068
2021-07-01	2,141	2,148	2,036	2,036	53,300	2,036
2021-06-30	2,400	2,414	2,122	2,185	108,700	2,185
2021-06-29	2,476	2,490	2,426	2,426	106,200	2,426
2021-06-28	2,918	2,940	2,890	2,926	29,100	2,926
2021-06-25	2,873	2,900	2,873	2,888	12,500	2,888
2021-06-24	2,895	2,910	2,870	2,873	14,000	2,873
2021-06-23	2,905	2,905	2,888	2,900	10,000	2,900
2021-06-22	2,922	2,922	2,896	2,908	10,800	2,908
2021-06-21	2,918	2,925	2,887	2,920	13,200	2,920
2021-06-18	2,917	2,923	2,888	2,918	16,200	2,918
2021-06-17	2,899	2,918	2,880	2,918	9,700	2,918
2021-06-16	2,895	2,930	2,850	2,917	15,800	2,917
2021-06-15	2,995	2,995	2,820	2,899	32,800	2,899
2021-06-14	2,699	2,919	2,687	2,810	53,900	2,810
2021-06-11	2,597	2,610	2,588	2,609	17,000	2,609
2021-06-10	2,552	2,597	2,552	2,578	15,800	2,578
2021-06-09	2,498	2,540	2,490	2,540	22,500	2,540
2021-06-08	2,468	2,496	2,454	2,482	16,300	2,482
2021-06-07	2,474	2,474	2,449	2,454	7,200	2,454
2021-06-04	2,440	2,460	2,436	2,456	8,700	2,456
2021-06-03	2,442	2,450	2,422	2,448	11,100	2,448
2021-06-02	2,449	2,450	2,436	2,449	6,200	2,449
2021-06-01	2,429	2,448	2,415	2,436	6,400	2,436
2021-05-31	2,395	2,440	2,390	2,440	9,700	2,440
2021-05-28	2,370	2,395	2,360	2,384	6,400	2,384
2021-05-27	2,374	2,375	2,360	2,372	4,100	2,372
2021-05-26	2,375	2,377	2,360	2,372	3,500	2,372
2021-05-25	2,374	2,375	2,356	2,369	7,800	2,369
2021-05-24	2,351	2,371	2,350	2,369	9,300	2,369
2021-05-21	2,343	2,343	2,317	2,339	4,000	2,339
2021-05-20	2,344	2,364	2,300	2,342	9,300	2,342
2021-05-19	2,300	2,350	2,290	2,336	11,800	2,336
2021-05-18	2,290	2,310	2,280	2,286	9,300	2,286
2021-05-17	2,266	2,292	2,266	2,284	4,800	2,284
2021-05-14	2,276	2,299	2,266	2,266	6,500	2,266
2021-05-13	2,318	2,318	2,267	2,270	7,500	2,270
2021-05-12	2,314	2,322	2,264	2,285	10,000	2,285
2021-05-11	2,300	2,323	2,285	2,313	13,800	2,313
2021-05-10	2,260	2,289	2,255	2,289	11,500	2,289
2021-05-07	2,267	2,271	2,252	2,269	4,400	2,269
2021-05-06	2,221	2,290	2,221	2,274	8,100	2,274
2021-04-30	2,225	2,300	2,221	2,221	12,800	2,221
2021-04-28	2,203	2,243	2,203	2,220	5,300	2,220
2021-04-27	2,275	2,275	2,206	2,208	7,100	2,208
2021-04-26	2,280	2,289	2,191	2,225	18,500	2,225
2021-04-23	2,300	2,305	2,277	2,292	6,900	2,292
2021-04-22	2,317	2,325	2,294	2,309	5,900	2,309
2021-04-21	2,260	2,300	2,255	2,290	9,900	2,290
2021-04-20	2,300	2,325	2,280	2,294	12,500	2,294
2021-04-19	2,335	2,335	2,300	2,314	13,300	2,314
2021-04-16	2,400	2,409	2,301	2,338	15,500	2,338
2021-04-15	2,345	2,422	2,323	2,389	22,500	2,389
2021-04-14	2,430	2,462	2,285	2,302	54,700	2,302
2021-04-13	2,400	2,499	2,394	2,427	41,000	2,427
2021-04-12	2,245	2,341	2,245	2,325	32,700	2,325
2021-04-09	2,200	2,370	2,200	2,248	57,600	2,248
2021-04-08	2,120	2,188	2,097	2,155	16,300	2,155
2021-04-07	2,040	2,112	2,040	2,083	23,400	2,083
2021-04-06	2,010	2,070	2,010	2,049	20,200	2,049
2021-04-05	2,009	2,015	2,001	2,005	10,800	2,005
2021-04-02	1,995	2,001	1,990	2,000	15,400	2,000
2021-04-01	1,999	2,000	1,991	1,995	8,600	1,995
2021-03-31	1,999	2,005	1,990	1,994	12,900	1,994
2021-03-30	1,973	2,010	1,964	1,994	19,500	1,994
2021-03-29	2,001	2,001	1,990	1,994	12,100	1,994
2021-03-26	2,000	2,006	1,983	1,990	10,800	1,990
2021-03-25	1,980	2,009	1,969	1,975	18,000	1,975
2021-03-24	1,980	1,997	1,952	1,971	14,400	1,971
2021-03-23	1,998	2,005	1,952	1,995	18,500	1,995
2021-03-22	2,000	2,012	1,955	1,990	48,000	1,990
2021-03-19	1,991	2,010	1,983	2,007	37,300	2,007
2021-03-18	1,980	2,038	1,962	2,003	97,000	2,003
2021-03-17	2,003	2,119	1,951	2,010	316,900	2,010
2021-03-16	1,728	2,050	1,700	1,883	634,000	1,883
2021-03-15	1,750	1,766	1,626	1,695	217,500	1,695
2021-03-12	1,801	2,460	1,800	1,856	973,600	1,856
2021-03-11	1,442	1,442	1,442	1,442	31,600	1,442
2021-03-10	1,142	1,142	1,142	1,142	5,700	1,142
2021-03-09	996	996	992	992	400	992
2021-03-08	980	994	980	981	600	981
2021-03-05	985	985	978	978	600	978
2021-03-04	999	999	983	999	600	999
2021-03-03	998	998	983	987	1,000	987
2021-03-02	997	997	978	978	500	978
2021-03-01	1,009	1,009	980	995	800	995
2021-02-26	983	996	981	982	5,200	982
2021-02-25	1,004	1,030	990	1,028	11,900	1,028
2021-02-24	1,005	1,005	990	990	1,700	990
2021-02-22	987	1,020	987	1,005	3,400	1,005
2021-02-19	989	990	979	987	2,600	987
2021-02-18	995	995	975	982	3,100	982
2021-02-17	990	990	960	960	1,800	960
2021-02-16	933	1,004	933	960	6,000	960
2021-02-15	920	934	902	930	1,600	930
2021-02-12	900	920	899	920	4,100	920
2021-02-10	895	899	895	899	400	899
2021-02-09	889	898	889	891	1,600	891
2021-02-08	889	889	889	889	200	889
2021-02-05	875	889	870	889	6,500	889
2021-02-04	876	876	854	854	400	854
2021-02-03	-	-	-	846	-	846
2021-02-02	846	846	846	846	100	846
2021-02-01	859	859	845	845	300	845
2021-01-29	841	850	841	850	400	850
2021-01-28	850	850	840	840	200	840
2021-01-27	855	855	855	855	100	855
2021-01-26	854	854	854	854	100	854
2021-01-25	860	865	840	859	2,700	859
2021-01-22	850	860	850	860	400	860
2021-01-21	869	869	865	865	300	865
2021-01-20	865	865	865	865	1,700	865
2021-01-19	832	855	832	850	900	850
2021-01-18	839	839	833	833	900	833
2021-01-15	832	847	832	847	400	847
2021-01-14	847	847	831	831	1,500	831
2021-01-13	850	862	836	859	700	859
2021-01-12	850	862	850	862	300	862
2021-01-08	850	850	850	850	300	850
2021-01-07	847	847	837	837	600	837
2021-01-06	-	-	-	826	-	826
2021-01-05	850	850	826	826	400	826
2021-01-04	834	834	834	834	100	834

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31