8039 築地魚市場(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,604	2,611	2,604	2,611	800	2,611
2022-12-29	2,580	2,592	2,580	2,592	600	2,592
2022-12-28	2,591	2,591	2,570	2,580	1,400	2,580
2022-12-27	2,571	2,581	2,566	2,570	3,000	2,570
2022-12-26	2,579	2,592	2,579	2,590	900	2,590
2022-12-23	2,567	2,588	2,564	2,579	1,100	2,579
2022-12-22	2,590	2,590	2,578	2,590	800	2,590
2022-12-21	2,552	2,575	2,551	2,575	2,000	2,575
2022-12-20	2,548	2,562	2,540	2,559	5,000	2,559
2022-12-19	2,545	2,545	2,545	2,545	600	2,545
2022-12-16	2,547	2,547	2,537	2,538	700	2,538
2022-12-15	2,544	2,548	2,538	2,546	700	2,546
2022-12-14	2,535	2,544	2,535	2,544	600	2,544
2022-12-13	2,551	2,551	2,531	2,541	700	2,541
2022-12-12	2,526	2,536	2,526	2,536	800	2,536
2022-12-09	2,525	2,540	2,525	2,526	1,300	2,526
2022-12-08	2,525	2,541	2,525	2,525	500	2,525
2022-12-07	2,525	2,526	2,525	2,525	900	2,525
2022-12-06	2,545	2,545	2,527	2,527	300	2,527
2022-12-05	2,533	2,533	2,524	2,524	900	2,524
2022-12-02	-	-	-	2,550	-	2,550
2022-12-01	2,549	2,550	2,538	2,550	1,000	2,550
2022-11-30	2,549	2,549	2,549	2,549	100	2,549
2022-11-29	2,525	2,535	2,525	2,535	600	2,535
2022-11-28	2,528	2,554	2,480	2,524	3,800	2,524
2022-11-25	2,525	2,527	2,525	2,527	300	2,527
2022-11-24	2,501	2,539	2,501	2,522	700	2,522
2022-11-22	2,505	2,517	2,495	2,517	600	2,517
2022-11-21	2,515	2,515	2,476	2,505	1,800	2,505
2022-11-18	2,512	2,512	2,502	2,502	1,700	2,502
2022-11-17	2,485	2,510	2,485	2,507	2,000	2,507
2022-11-16	2,470	2,482	2,470	2,482	1,100	2,482
2022-11-15	2,473	2,481	2,470	2,481	600	2,481
2022-11-14	2,487	2,487	2,473	2,473	4,300	2,473
2022-11-11	2,489	2,489	2,471	2,487	1,200	2,487
2022-11-10	2,470	2,489	2,469	2,489	600	2,489
2022-11-09	2,480	2,489	2,480	2,489	600	2,489
2022-11-08	2,467	2,480	2,466	2,480	1,500	2,480
2022-11-07	2,474	2,477	2,474	2,477	1,000	2,477
2022-11-04	2,453	2,465	2,453	2,463	600	2,463
2022-11-02	2,465	2,471	2,454	2,458	2,100	2,458
2022-11-01	2,458	2,465	2,455	2,465	500	2,465
2022-10-31	2,453	2,459	2,453	2,459	2,000	2,459
2022-10-28	2,467	2,470	2,458	2,458	800	2,458
2022-10-27	2,463	2,463	2,463	2,463	400	2,463
2022-10-26	2,460	2,460	2,450	2,458	600	2,458
2022-10-25	2,456	2,456	2,456	2,456	300	2,456
2022-10-24	2,451	2,460	2,451	2,460	800	2,460
2022-10-21	2,453	2,453	2,440	2,451	900	2,451
2022-10-20	2,450	2,450	2,450	2,450	400	2,450
2022-10-19	2,455	2,455	2,452	2,453	600	2,453
2022-10-18	2,460	2,460	2,455	2,455	500	2,455
2022-10-17	2,454	2,473	2,454	2,457	600	2,457
2022-10-14	2,435	2,455	2,435	2,454	900	2,454
2022-10-13	2,441	2,450	2,441	2,450	600	2,450
2022-10-12	2,456	2,460	2,434	2,460	900	2,460
2022-10-11	2,480	2,480	2,439	2,452	500	2,452
2022-10-07	2,483	2,483	2,433	2,451	1,200	2,451
2022-10-06	2,449	2,475	2,449	2,475	300	2,475
2022-10-05	2,443	2,450	2,438	2,438	1,400	2,438
2022-10-04	2,485	2,485	2,442	2,442	500	2,442
2022-10-03	2,489	2,489	2,449	2,449	800	2,449
2022-09-30	2,452	2,461	2,452	2,454	800	2,454
2022-09-29	2,500	2,500	2,450	2,459	1,000	2,459
2022-09-28	2,492	2,492	2,450	2,466	1,800	2,466
2022-09-27	2,470	2,472	2,468	2,472	600	2,472
2022-09-26	2,477	2,479	2,470	2,470	1,700	2,470
2022-09-22	2,491	2,491	2,488	2,488	400	2,488
2022-09-21	2,491	2,491	2,472	2,473	1,000	2,473
2022-09-20	2,493	2,493	2,478	2,491	1,000	2,491
2022-09-16	2,476	2,494	2,475	2,494	700	2,494
2022-09-15	2,476	2,497	2,476	2,494	500	2,494
2022-09-14	2,473	2,487	2,471	2,485	1,400	2,485
2022-09-13	2,486	2,487	2,475	2,486	900	2,486
2022-09-12	2,485	2,486	2,480	2,486	500	2,486
2022-09-09	2,480	2,483	2,479	2,483	900	2,483
2022-09-08	2,485	2,485	2,483	2,485	500	2,485
2022-09-07	2,483	2,483	2,483	2,483	200	2,483
2022-09-06	2,481	2,493	2,480	2,483	1,100	2,483
2022-09-05	2,488	2,505	2,488	2,500	900	2,500
2022-09-02	2,489	2,490	2,488	2,490	400	2,490
2022-09-01	2,504	2,504	2,489	2,489	600	2,489
2022-08-31	2,499	2,500	2,490	2,492	1,600	2,492
2022-08-30	2,498	2,499	2,498	2,499	600	2,499
2022-08-29	2,471	2,510	2,471	2,510	1,700	2,510
2022-08-26	2,512	2,512	2,498	2,501	1,100	2,501
2022-08-25	2,511	2,512	2,498	2,511	2,000	2,511
2022-08-24	2,481	2,491	2,472	2,480	1,700	2,480
2022-08-23	2,496	2,500	2,482	2,499	2,400	2,499
2022-08-22	2,479	2,497	2,479	2,493	1,500	2,493
2022-08-19	2,500	2,500	2,484	2,498	800	2,498
2022-08-18	2,484	2,493	2,474	2,493	600	2,493
2022-08-17	2,494	2,494	2,480	2,484	1,100	2,484
2022-08-16	2,493	2,494	2,479	2,479	1,300	2,479
2022-08-15	2,482	2,504	2,482	2,493	1,200	2,493
2022-08-12	2,505	2,505	2,466	2,504	1,600	2,504
2022-08-10	2,495	2,511	2,493	2,493	500	2,493
2022-08-09	2,513	2,513	2,512	2,512	200	2,512
2022-08-08	2,513	2,513	2,511	2,512	900	2,512
2022-08-05	2,505	2,511	2,495	2,511	600	2,511
2022-08-04	2,539	2,541	2,508	2,508	1,300	2,508
2022-08-03	2,512	2,519	2,512	2,519	600	2,519
2022-08-02	2,559	2,559	2,509	2,512	700	2,512
2022-08-01	2,523	2,560	2,523	2,538	1,700	2,538
2022-07-29	2,535	2,580	2,524	2,525	3,400	2,525
2022-07-28	2,532	2,532	2,513	2,530	800	2,530
2022-07-27	2,520	2,532	2,514	2,532	600	2,532
2022-07-26	2,511	2,539	2,511	2,539	700	2,539
2022-07-25	2,526	2,526	2,512	2,524	1,800	2,524
2022-07-22	2,520	2,529	2,510	2,526	1,300	2,526
2022-07-21	2,527	2,527	2,505	2,511	800	2,511
2022-07-20	2,495	2,510	2,495	2,505	2,100	2,505
2022-07-19	2,463	2,491	2,460	2,491	4,100	2,491
2022-07-15	2,482	2,485	2,480	2,485	1,000	2,485
2022-07-14	2,471	2,490	2,471	2,483	1,000	2,483
2022-07-13	2,467	2,473	2,467	2,473	1,400	2,473
2022-07-12	2,497	2,500	2,472	2,472	2,800	2,472
2022-07-11	2,502	2,502	2,487	2,487	1,200	2,487
2022-07-08	2,500	2,503	2,485	2,485	2,300	2,485
2022-07-07	2,501	2,505	2,500	2,500	3,200	2,500
2022-07-06	2,520	2,520	2,501	2,501	2,800	2,501
2022-07-05	2,511	2,528	2,511	2,513	2,000	2,513
2022-07-04	2,561	2,561	2,510	2,511	5,800	2,511
2022-07-01	2,644	2,644	2,565	2,574	3,500	2,574
2022-06-30	2,650	2,700	2,600	2,645	9,000	2,645
2022-06-29	2,550	2,688	2,501	2,651	22,300	2,651
2022-06-28	2,786	2,800	2,783	2,800	18,300	2,800
2022-06-27	2,759	2,787	2,754	2,776	10,300	2,776
2022-06-24	2,753	2,759	2,735	2,754	19,100	2,754
2022-06-23	2,760	2,760	2,753	2,759	4,300	2,759
2022-06-22	2,757	2,769	2,754	2,760	4,400	2,760
2022-06-21	2,761	2,769	2,755	2,761	3,300	2,761
2022-06-20	2,779	2,780	2,752	2,765	3,700	2,765
2022-06-17	2,780	2,780	2,670	2,755	14,300	2,755
2022-06-16	2,785	2,786	2,775	2,786	3,100	2,786
2022-06-15	2,767	2,785	2,765	2,785	3,200	2,785
2022-06-14	2,790	2,790	2,773	2,785	3,800	2,785
2022-06-13	2,781	2,791	2,770	2,791	3,300	2,791
2022-06-10	2,798	2,798	2,762	2,784	4,700	2,784
2022-06-09	2,770	2,770	2,752	2,769	3,700	2,769
2022-06-08	2,747	2,765	2,740	2,753	6,000	2,753
2022-06-07	2,737	2,745	2,720	2,741	3,400	2,741
2022-06-06	2,737	2,741	2,719	2,734	6,100	2,734
2022-06-03	2,746	2,756	2,727	2,727	6,000	2,727
2022-06-02	2,751	2,751	2,730	2,749	3,600	2,749
2022-06-01	2,747	2,755	2,730	2,750	4,500	2,750
2022-05-31	2,742	2,747	2,720	2,747	6,200	2,747
2022-05-30	2,740	2,743	2,720	2,739	5,600	2,739
2022-05-27	2,740	2,740	2,722	2,738	2,400	2,738
2022-05-26	2,726	2,736	2,710	2,735	2,100	2,735
2022-05-25	2,740	2,750	2,725	2,741	2,700	2,741
2022-05-24	2,745	2,748	2,721	2,733	3,500	2,733
2022-05-23	2,700	2,745	2,700	2,745	4,300	2,745
2022-05-20	2,665	2,700	2,660	2,699	3,400	2,699
2022-05-19	2,655	2,666	2,644	2,666	2,900	2,666
2022-05-18	2,665	2,668	2,652	2,662	1,800	2,662
2022-05-17	2,632	2,669	2,630	2,660	2,300	2,660
2022-05-16	2,636	2,636	2,610	2,632	2,100	2,632
2022-05-13	2,616	2,653	2,610	2,636	3,000	2,636
2022-05-12	2,651	2,661	2,600	2,613	4,000	2,613
2022-05-11	2,697	2,697	2,655	2,655	3,400	2,655
2022-05-10	2,699	2,716	2,685	2,685	3,100	2,685
2022-05-09	2,667	2,692	2,663	2,681	3,400	2,681
2022-05-06	2,630	2,684	2,630	2,660	2,500	2,660
2022-05-02	2,630	2,630	2,601	2,626	1,900	2,626
2022-04-28	2,615	2,633	2,601	2,622	3,000	2,622
2022-04-27	2,642	2,643	2,600	2,611	2,900	2,611
2022-04-26	2,616	2,651	2,600	2,605	2,000	2,605
2022-04-25	2,603	2,659	2,600	2,616	5,500	2,616
2022-04-22	2,658	2,684	2,650	2,684	2,500	2,684
2022-04-21	2,665	2,665	2,628	2,648	1,600	2,648
2022-04-20	2,672	2,672	2,626	2,649	2,500	2,649
2022-04-19	2,680	2,688	2,650	2,650	2,800	2,650
2022-04-18	2,696	2,702	2,677	2,677	2,500	2,677
2022-04-15	2,684	2,684	2,660	2,682	900	2,682
2022-04-14	2,722	2,722	2,652	2,684	4,800	2,684
2022-04-13	2,702	2,747	2,683	2,700	4,400	2,700
2022-04-12	2,640	2,746	2,634	2,730	6,000	2,730
2022-04-11	2,550	2,649	2,550	2,634	2,500	2,634
2022-04-08	2,493	2,564	2,493	2,538	2,500	2,538
2022-04-07	2,581	2,585	2,450	2,493	16,100	2,493
2022-04-06	2,770	2,770	2,635	2,665	5,700	2,665
2022-04-05	2,847	2,847	2,750	2,776	6,700	2,776
2022-04-04	2,847	2,847	2,809	2,829	4,600	2,829
2022-04-01	2,794	2,805	2,785	2,805	8,600	2,805
2022-03-31	2,744	2,784	2,744	2,779	5,800	2,779
2022-03-30	2,708	2,800	2,702	2,728	8,500	2,728
2022-03-29	2,660	2,720	2,660	2,719	5,500	2,719
2022-03-28	2,623	2,690	2,613	2,660	4,500	2,660
2022-03-25	2,594	2,609	2,558	2,598	3,100	2,598
2022-03-24	2,548	2,600	2,528	2,594	5,000	2,594
2022-03-23	2,500	2,548	2,500	2,548	7,300	2,548
2022-03-22	2,469	2,499	2,469	2,499	6,600	2,499
2022-03-18	2,466	2,468	2,456	2,467	2,400	2,467
2022-03-17	2,465	2,465	2,451	2,456	2,000	2,456
2022-03-16	2,458	2,460	2,441	2,443	2,100	2,443
2022-03-15	2,420	2,455	2,420	2,433	4,300	2,433
2022-03-14	2,425	2,450	2,425	2,425	3,800	2,425
2022-03-11	2,402	2,418	2,401	2,418	1,500	2,418
2022-03-10	2,398	2,419	2,386	2,416	1,800	2,416
2022-03-09	2,343	2,407	2,343	2,392	3,400	2,392
2022-03-08	2,345	2,395	2,309	2,390	2,400	2,390
2022-03-07	2,420	2,420	2,351	2,355	4,700	2,355
2022-03-04	2,420	2,458	2,420	2,443	3,700	2,443
2022-03-03	2,349	2,498	2,349	2,404	6,400	2,404
2022-03-02	2,317	2,354	2,304	2,354	4,200	2,354
2022-03-01	2,283	2,316	2,283	2,290	3,300	2,290
2022-02-28	2,258	2,307	2,257	2,282	3,900	2,282
2022-02-25	2,247	2,257	2,235	2,257	500	2,257
2022-02-24	2,256	2,256	2,225	2,249	1,700	2,249
2022-02-22	2,260	2,260	2,219	2,251	1,400	2,251
2022-02-21	2,201	2,260	2,199	2,260	2,400	2,260
2022-02-18	2,130	2,205	2,130	2,205	11,900	2,205
2022-02-17	2,263	2,264	2,070	2,109	15,300	2,109
2022-02-16	2,281	2,287	2,243	2,263	4,900	2,263
2022-02-15	2,288	2,289	2,278	2,278	1,800	2,278
2022-02-14	2,274	2,285	2,274	2,283	2,000	2,283
2022-02-10	2,272	2,280	2,271	2,279	800	2,279
2022-02-09	2,264	2,278	2,264	2,277	1,000	2,277
2022-02-08	2,266	2,274	2,262	2,273	800	2,273
2022-02-07	2,275	2,275	2,265	2,266	1,300	2,266
2022-02-04	2,267	2,276	2,263	2,276	1,200	2,276
2022-02-03	2,258	2,267	2,258	2,267	700	2,267
2022-02-02	2,256	2,271	2,252	2,260	1,000	2,260
2022-02-01	2,256	2,279	2,256	2,272	2,100	2,272
2022-01-31	2,262	2,283	2,255	2,255	2,900	2,255
2022-01-28	2,280	2,280	2,260	2,271	1,500	2,271
2022-01-27	2,267	2,270	2,250	2,269	1,700	2,269
2022-01-26	2,267	2,282	2,265	2,267	1,200	2,267
2022-01-25	2,286	2,286	2,265	2,271	2,300	2,271
2022-01-24	2,259	2,275	2,259	2,275	2,400	2,275
2022-01-21	2,259	2,264	2,249	2,264	1,300	2,264
2022-01-20	2,230	2,246	2,230	2,235	1,800	2,235
2022-01-19	2,244	2,244	2,227	2,230	1,500	2,230
2022-01-18	2,255	2,255	2,234	2,244	3,000	2,244
2022-01-17	2,273	2,273	2,245	2,255	2,500	2,255
2022-01-14	2,281	2,290	2,266	2,273	1,500	2,273
2022-01-13	2,289	2,289	2,271	2,274	1,900	2,274
2022-01-12	2,286	2,290	2,277	2,282	3,100	2,282
2022-01-11	2,280	2,288	2,250	2,275	5,500	2,275
2022-01-07	2,240	2,257	2,231	2,239	5,600	2,239
2022-01-06	2,238	2,238	2,208	2,230	2,500	2,230
2022-01-05	2,176	2,241	2,176	2,199	2,600	2,199
2022-01-04	2,157	2,242	2,157	2,190	4,900	2,190

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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