築地魚市場(8039)の株価時系列情報
築地魚市場(8039)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 275 | 276 | 273 | 275 | 57,000 |
| 2005/12/29 | 272 | 276 | 271 | 275 | 144,000 |
| 2005/12/28 | 270 | 271 | 268 | 270 | 102,000 |
| 2005/12/27 | 268 | 273 | 267 | 270 | 150,000 |
| 2005/12/26 | 272 | 272 | 265 | 269 | 223,000 |
| 2005/12/22 | 273 | 277 | 271 | 273 | 192,000 |
| 2005/12/21 | 269 | 272 | 269 | 269 | 193,000 |
| 2005/12/20 | 269 | 270 | 266 | 268 | 140,000 |
| 2005/12/19 | 272 | 272 | 265 | 267 | 100,000 |
| 2005/12/16 | 270 | 272 | 267 | 267 | 195,000 |
| 2005/12/15 | 273 | 274 | 270 | 270 | 112,000 |
| 2005/12/14 | 277 | 277 | 273 | 274 | 131,000 |
| 2005/12/13 | 276 | 277 | 275 | 276 | 71,000 |
| 2005/12/12 | 278 | 279 | 274 | 275 | 115,000 |
| 2005/12/09 | 274 | 280 | 274 | 278 | 126,000 |
| 2005/12/08 | 280 | 280 | 274 | 274 | 209,000 |
| 2005/12/07 | 280 | 285 | 278 | 279 | 358,000 |
| 2005/12/06 | 282 | 282 | 275 | 276 | 223,000 |
| 2005/12/05 | 272 | 282 | 269 | 281 | 428,000 |
| 2005/12/02 | 272 | 272 | 270 | 272 | 57,000 |
| 2005/12/01 | 269 | 272 | 267 | 269 | 143,000 |
| 2005/11/30 | 273 | 273 | 268 | 271 | 70,000 |
| 2005/11/29 | 271 | 273 | 265 | 271 | 148,000 |
| 2005/11/28 | 266 | 271 | 266 | 271 | 75,000 |
| 2005/11/25 | 268 | 269 | 265 | 266 | 98,000 |
| 2005/11/24 | 275 | 275 | 267 | 267 | 106,000 |
| 2005/11/22 | 272 | 272 | 267 | 271 | 94,000 |
| 2005/11/21 | 270 | 273 | 270 | 271 | 114,000 |
| 2005/11/18 | 273 | 275 | 269 | 270 | 137,000 |
| 2005/11/17 | 268 | 275 | 268 | 271 | 144,000 |
| 2005/11/16 | 267 | 269 | 265 | 268 | 111,000 |
| 2005/11/15 | 273 | 273 | 267 | 269 | 143,000 |
| 2005/11/14 | 276 | 280 | 271 | 271 | 101,000 |
| 2005/11/11 | 269 | 277 | 269 | 277 | 146,000 |
| 2005/11/10 | 280 | 280 | 268 | 272 | 214,000 |
| 2005/11/09 | 283 | 287 | 274 | 279 | 278,000 |
| 2005/11/08 | 294 | 295 | 281 | 287 | 603,000 |
| 2005/11/07 | 275 | 297 | 268 | 289 | 956,000 |
| 2005/11/04 | 276 | 278 | 271 | 278 | 470,000 |
| 2005/11/02 | 263 | 276 | 262 | 274 | 462,000 |
| 2005/11/01 | 265 | 266 | 262 | 262 | 128,000 |
| 2005/10/31 | 270 | 270 | 262 | 265 | 448,000 |
| 2005/10/28 | 267 | 277 | 260 | 268 | 3,114,000 |
| 2005/10/27 | 251 | 260 | 250 | 259 | 201,000 |
| 2005/10/26 | 250 | 251 | 249 | 250 | 91,000 |
| 2005/10/25 | 252 | 253 | 250 | 251 | 67,000 |
| 2005/10/24 | 249 | 253 | 249 | 253 | 80,000 |
| 2005/10/21 | 250 | 251 | 247 | 250 | 130,000 |
| 2005/10/20 | 255 | 255 | 250 | 250 | 92,000 |
| 2005/10/19 | 250 | 255 | 249 | 253 | 138,000 |
| 2005/10/18 | 255 | 256 | 252 | 252 | 109,000 |
| 2005/10/17 | 260 | 261 | 252 | 253 | 208,000 |
| 2005/10/14 | 250 | 256 | 246 | 255 | 197,000 |
| 2005/10/13 | 250 | 251 | 245 | 249 | 71,000 |
| 2005/10/12 | 250 | 252 | 249 | 250 | 105,000 |
| 2005/10/11 | 246 | 248 | 246 | 247 | 60,000 |
| 2005/10/07 | 245 | 250 | 245 | 246 | 81,000 |
| 2005/10/06 | 254 | 255 | 245 | 245 | 261,000 |
| 2005/10/05 | 255 | 256 | 253 | 256 | 91,000 |
| 2005/10/04 | 254 | 257 | 252 | 257 | 165,000 |
| 2005/10/03 | 253 | 257 | 252 | 252 | 142,000 |
| 2005/09/30 | 258 | 261 | 252 | 252 | 240,000 |
| 2005/09/29 | 254 | 256 | 251 | 252 | 222,000 |
| 2005/09/28 | 258 | 261 | 253 | 255 | 256,000 |
| 2005/09/27 | 259 | 274 | 259 | 261 | 883,000 |
| 2005/09/26 | 250 | 258 | 249 | 258 | 133,000 |
| 2005/09/22 | 249 | 253 | 246 | 247 | 225,000 |
| 2005/09/21 | 251 | 251 | 246 | 251 | 216,000 |
| 2005/09/20 | 256 | 256 | 245 | 250 | 340,000 |
| 2005/09/16 | 261 | 261 | 249 | 256 | 455,000 |
| 2005/09/15 | 264 | 267 | 260 | 261 | 1,164,000 |
| 2005/09/14 | 255 | 267 | 253 | 261 | 2,733,000 |
| 2005/09/13 | 238 | 260 | 238 | 255 | 1,589,000 |
| 2005/09/12 | 241 | 242 | 238 | 238 | 95,000 |
| 2005/09/09 | 234 | 240 | 234 | 240 | 175,000 |
| 2005/09/08 | 240 | 241 | 235 | 239 | 194,000 |
| 2005/09/07 | 241 | 243 | 239 | 241 | 103,000 |
| 2005/09/06 | 243 | 245 | 241 | 241 | 116,000 |
| 2005/09/05 | 249 | 249 | 244 | 246 | 152,000 |
| 2005/09/02 | 244 | 255 | 243 | 245 | 648,000 |
| 2005/09/01 | 238 | 245 | 237 | 240 | 298,000 |
| 2005/08/31 | 240 | 240 | 237 | 239 | 109,000 |
| 2005/08/30 | 242 | 243 | 238 | 239 | 109,000 |
| 2005/08/29 | 242 | 242 | 238 | 239 | 74,000 |
| 2005/08/26 | 247 | 247 | 238 | 240 | 129,000 |
| 2005/08/25 | 254 | 254 | 242 | 247 | 194,000 |
| 2005/08/24 | 255 | 256 | 250 | 255 | 477,000 |
| 2005/08/23 | 265 | 266 | 252 | 255 | 1,471,000 |
| 2005/08/22 | 232 | 260 | 230 | 255 | 1,275,000 |
| 2005/08/19 | 233 | 235 | 231 | 235 | 91,000 |
| 2005/08/18 | 231 | 236 | 227 | 234 | 129,000 |
| 2005/08/17 | 226 | 229 | 225 | 228 | 81,000 |
| 2005/08/16 | 226 | 226 | 223 | 226 | 92,000 |
| 2005/08/15 | 226 | 227 | 221 | 226 | 86,000 |
| 2005/08/12 | 229 | 229 | 227 | 227 | 37,000 |
| 2005/08/11 | 228 | 231 | 225 | 229 | 77,000 |
| 2005/08/10 | 226 | 231 | 226 | 229 | 62,000 |
| 2005/08/09 | 221 | 226 | 218 | 226 | 35,000 |
| 2005/08/08 | 211 | 225 | 209 | 225 | 88,000 |
| 2005/08/05 | 227 | 229 | 222 | 226 | 61,000 |
| 2005/08/04 | 235 | 235 | 220 | 228 | 236,000 |
| 2005/08/03 | 241 | 251 | 235 | 238 | 531,000 |
| 2005/08/02 | 231 | 251 | 231 | 237 | 491,000 |
| 2005/08/01 | 230 | 232 | 226 | 232 | 76,000 |
| 2005/07/29 | 234 | 234 | 227 | 232 | 33,000 |
| 2005/07/28 | 238 | 239 | 232 | 235 | 75,000 |
| 2005/07/27 | 227 | 236 | 225 | 236 | 135,000 |
| 2005/07/26 | 227 | 227 | 225 | 227 | 24,000 |
| 2005/07/25 | 225 | 227 | 220 | 226 | 68,000 |
| 2005/07/22 | 224 | 227 | 224 | 227 | 33,000 |
| 2005/07/21 | 226 | 229 | 226 | 229 | 32,000 |
| 2005/07/20 | 230 | 230 | 224 | 226 | 125,000 |
| 2005/07/19 | 230 | 233 | 225 | 233 | 82,000 |
| 2005/07/15 | 233 | 234 | 230 | 231 | 82,000 |
| 2005/07/14 | 233 | 234 | 226 | 232 | 242,000 |
| 2005/07/13 | 219 | 244 | 219 | 236 | 1,111,000 |
| 2005/07/12 | 214 | 217 | 213 | 217 | 91,000 |
| 2005/07/11 | 213 | 215 | 211 | 214 | 89,000 |
| 2005/07/08 | 213 | 213 | 211 | 213 | 25,000 |
| 2005/07/07 | 216 | 217 | 210 | 213 | 66,000 |
| 2005/07/06 | 218 | 218 | 215 | 215 | 42,000 |
| 2005/07/05 | 217 | 218 | 216 | 218 | 21,000 |
| 2005/07/04 | 216 | 218 | 216 | 218 | 16,000 |
| 2005/07/01 | 219 | 219 | 217 | 218 | 17,000 |
| 2005/06/30 | 218 | 219 | 217 | 219 | 41,000 |
| 2005/06/29 | 220 | 220 | 218 | 218 | 44,000 |
| 2005/06/28 | 216 | 219 | 215 | 218 | 16,000 |
| 2005/06/27 | 218 | 219 | 216 | 219 | 59,000 |
| 2005/06/24 | 217 | 222 | 217 | 222 | 30,000 |
| 2005/06/23 | 218 | 219 | 217 | 217 | 31,000 |
| 2005/06/22 | 217 | 219 | 217 | 217 | 27,000 |
| 2005/06/21 | 219 | 220 | 217 | 219 | 14,000 |
| 2005/06/20 | 221 | 221 | 219 | 220 | 32,000 |
| 2005/06/17 | 219 | 220 | 219 | 220 | 10,000 |
| 2005/06/16 | 224 | 224 | 220 | 221 | 27,000 |
| 2005/06/15 | 219 | 226 | 217 | 225 | 49,000 |
| 2005/06/14 | 220 | 223 | 215 | 221 | 57,000 |
| 2005/06/13 | 220 | 221 | 219 | 220 | 29,000 |
| 2005/06/10 | 218 | 219 | 216 | 218 | 31,000 |
| 2005/06/09 | 217 | 220 | 214 | 216 | 93,000 |
| 2005/06/08 | 216 | 217 | 213 | 214 | 55,000 |
| 2005/06/07 | 216 | 217 | 215 | 215 | 60,000 |
| 2005/06/06 | 222 | 222 | 215 | 218 | 58,000 |
| 2005/06/03 | 213 | 219 | 213 | 219 | 71,000 |
| 2005/06/02 | 210 | 214 | 208 | 211 | 84,000 |
| 2005/06/01 | 204 | 212 | 204 | 211 | 73,000 |
| 2005/05/31 | 207 | 207 | 202 | 204 | 24,000 |
| 2005/05/30 | 200 | 204 | 200 | 201 | 29,000 |
| 2005/05/27 | 197 | 204 | 197 | 203 | 58,000 |
| 2005/05/26 | 194 | 196 | 193 | 196 | 26,000 |
| 2005/05/25 | 203 | 207 | 182 | 196 | 223,000 |
| 2005/05/24 | 207 | 210 | 205 | 206 | 52,000 |
| 2005/05/23 | 207 | 211 | 202 | 211 | 87,000 |
| 2005/05/20 | 211 | 212 | 209 | 211 | 109,000 |
| 2005/05/19 | 217 | 220 | 211 | 216 | 105,000 |
| 2005/05/18 | 224 | 226 | 213 | 217 | 43,000 |
| 2005/05/17 | 220 | 222 | 213 | 219 | 185,000 |
| 2005/05/16 | 230 | 230 | 222 | 224 | 54,000 |
| 2005/05/13 | 230 | 234 | 230 | 232 | 10,000 |
| 2005/05/12 | 232 | 234 | 229 | 230 | 37,000 |
| 2005/05/11 | 233 | 238 | 233 | 234 | 11,000 |
| 2005/05/10 | 233 | 237 | 233 | 237 | 22,000 |
| 2005/05/09 | 238 | 241 | 230 | 237 | 93,000 |
| 2005/05/06 | 228 | 238 | 228 | 237 | 104,000 |
| 2005/05/02 | 223 | 224 | 222 | 223 | 26,000 |
| 2005/04/28 | 226 | 226 | 223 | 225 | 35,000 |
| 2005/04/27 | 227 | 229 | 225 | 227 | 36,000 |
| 2005/04/26 | 230 | 234 | 227 | 228 | 75,000 |
| 2005/04/25 | 234 | 235 | 230 | 235 | 33,000 |
| 2005/04/22 | 235 | 240 | 232 | 235 | 89,000 |
| 2005/04/21 | 238 | 238 | 226 | 232 | 80,000 |
| 2005/04/20 | 235 | 242 | 231 | 240 | 87,000 |
| 2005/04/19 | 224 | 230 | 224 | 230 | 56,000 |
| 2005/04/18 | 230 | 233 | 220 | 224 | 124,000 |
| 2005/04/15 | 235 | 244 | 234 | 234 | 132,000 |
| 2005/04/14 | 234 | 244 | 232 | 237 | 97,000 |
| 2005/04/13 | 242 | 242 | 235 | 235 | 75,000 |
| 2005/04/12 | 242 | 249 | 237 | 244 | 98,000 |
| 2005/04/11 | 252 | 254 | 244 | 245 | 100,000 |
| 2005/04/08 | 254 | 255 | 250 | 255 | 257,000 |
| 2005/04/07 | 242 | 250 | 240 | 246 | 202,000 |
| 2005/04/06 | 236 | 244 | 235 | 238 | 158,000 |
| 2005/04/05 | 240 | 240 | 234 | 236 | 191,000 |
| 2005/04/04 | 238 | 245 | 237 | 242 | 124,000 |
| 2005/04/01 | 247 | 248 | 230 | 239 | 207,000 |
| 2005/03/31 | 252 | 260 | 247 | 248 | 167,000 |
| 2005/03/30 | 255 | 259 | 241 | 248 | 386,000 |
| 2005/03/29 | 253 | 276 | 248 | 266 | 638,000 |
| 2005/03/28 | 258 | 258 | 249 | 253 | 252,000 |
| 2005/03/25 | 272 | 272 | 261 | 266 | 213,000 |
| 2005/03/24 | 283 | 283 | 273 | 276 | 137,000 |
| 2005/03/23 | 288 | 288 | 272 | 278 | 189,000 |
| 2005/03/22 | 279 | 285 | 278 | 284 | 183,000 |
| 2005/03/18 | 276 | 285 | 276 | 283 | 167,000 |
| 2005/03/17 | 275 | 282 | 272 | 276 | 200,000 |
| 2005/03/16 | 282 | 282 | 271 | 275 | 397,000 |
| 2005/03/15 | 295 | 296 | 284 | 284 | 281,000 |
| 2005/03/14 | 299 | 299 | 291 | 293 | 362,000 |
| 2005/03/11 | 305 | 307 | 295 | 299 | 576,000 |
| 2005/03/10 | 305 | 315 | 296 | 307 | 1,760,000 |
| 2005/03/09 | 293 | 307 | 290 | 300 | 1,532,000 |
| 2005/03/08 | 287 | 296 | 281 | 288 | 867,000 |
| 2005/03/07 | 310 | 313 | 293 | 294 | 1,394,000 |
| 2005/03/04 | 300 | 315 | 290 | 303 | 4,688,000 |
| 2005/03/03 | 274 | 307 | 267 | 302 | 10,911,000 |
| 2005/03/02 | 239 | 270 | 239 | 265 | 2,506,000 |
| 2005/03/01 | 246 | 249 | 234 | 239 | 720,000 |
| 2005/02/28 | 259 | 260 | 242 | 250 | 1,977,000 |
| 2005/02/25 | 240 | 263 | 235 | 244 | 9,379,000 |
| 2005/02/24 | 221 | 244 | 216 | 244 | 4,937,000 |
| 2005/02/23 | 200 | 216 | 197 | 216 | 613,000 |
| 2005/02/22 | 205 | 208 | 202 | 206 | 277,000 |
| 2005/02/21 | 194 | 205 | 194 | 201 | 243,000 |
| 2005/02/18 | 193 | 196 | 188 | 196 | 75,000 |
| 2005/02/17 | 194 | 195 | 194 | 194 | 18,000 |
| 2005/02/16 | 197 | 197 | 194 | 194 | 46,000 |
| 2005/02/15 | 198 | 198 | 193 | 193 | 154,000 |
| 2005/02/14 | 197 | 205 | 194 | 198 | 264,000 |
| 2005/02/10 | 195 | 195 | 192 | 192 | 37,000 |
| 2005/02/09 | 195 | 196 | 191 | 194 | 55,000 |
| 2005/02/08 | 194 | 195 | 193 | 194 | 96,000 |
| 2005/02/07 | 190 | 191 | 190 | 191 | 22,000 |
| 2005/02/04 | 190 | 192 | 188 | 190 | 67,000 |
| 2005/02/03 | 190 | 191 | 190 | 190 | 125,000 |
| 2005/02/02 | 189 | 189 | 187 | 188 | 27,000 |
| 2005/02/01 | 189 | 189 | 189 | 189 | 4,000 |
| 2005/01/31 | 188 | 189 | 188 | 189 | 19,000 |
| 2005/01/28 | 189 | 191 | 188 | 188 | 36,000 |
| 2005/01/27 | 190 | 190 | 188 | 188 | 31,000 |
| 2005/01/26 | 189 | 190 | 188 | 190 | 8,000 |
| 2005/01/25 | 189 | 189 | 186 | 189 | 24,000 |
| 2005/01/24 | 190 | 190 | 185 | 189 | 16,000 |
| 2005/01/21 | 188 | 188 | 184 | 188 | 26,000 |
| 2005/01/20 | 188 | 188 | 185 | 185 | 69,000 |
| 2005/01/19 | 194 | 194 | 188 | 188 | 74,000 |
| 2005/01/18 | 194 | 196 | 193 | 193 | 88,000 |
| 2005/01/17 | 191 | 197 | 191 | 194 | 142,000 |
| 2005/01/14 | 186 | 190 | 186 | 190 | 103,000 |
| 2005/01/13 | 186 | 187 | 185 | 187 | 24,000 |
| 2005/01/12 | 185 | 188 | 183 | 186 | 99,000 |
| 2005/01/11 | 183 | 186 | 182 | 185 | 88,000 |
| 2005/01/07 | 181 | 182 | 180 | 181 | 52,000 |
| 2005/01/06 | 181 | 183 | 180 | 181 | 68,000 |
| 2005/01/05 | 179 | 183 | 179 | 183 | 28,000 |
| 2005/01/04 | 181 | 181 | 181 | 181 | 5,000 |